Date,Open,High,Low,Close,Volume
2000-11-02,0.5625114103972465,0.5625114103972465,0.5625114103972465,0.5625114103972465,0.0
2000-11-03,0.7329693157134021,0.8386532220889275,0.7329693157134021,0.8386532220889275,23847464.0
2000-11-06,0.8325168910494936,0.8325168910494936,0.7841067077214903,0.7875159307240246,1507201.0
2000-11-07,0.7909250834816848,0.7909250834816848,0.7772884412378406,0.7909250834816848,1111770.0
2000-11-08,0.7909250339512923,0.835244097635717,0.7841066715910401,0.8284258186060975,627308.0
2000-11-09,0.8284256818469294,0.8352439597509658,0.818198181660256,0.8352439597509658,114517.0
2000-11-10,0.8352442540093962,0.8352442540093962,0.8113801062766383,0.8181984699134184,789302.0
2000-11-13,0.8181984699134184,0.8284259737032644,0.8181984699134184,0.8181984699134184,322431.0
2000-11-14,0.8284259737032644,0.8284259737032644,0.8181984699134184,0.8181984699134184,3606134.0
2000-11-15,0.8362670941371904,0.8362670941371904,0.8181982642144836,0.8216074035104758,18710.0
2000-11-16,0.8369486553383809,0.8369486553383809,0.8216074035104758,0.8216074035104758,61308.0
2000-11-17,0.8216074562458454,0.8284258186060975,0.8216074562458454,0.8284258186060975,120463.0
2000-11-20,0.825016556268136,0.825016556268136,0.8113799155310334,0.825016556268136,516918.0
2000-11-21,0.8250167502195501,0.8250167502195501,0.8164938581715613,0.8181984699134184,55361.0
2000-11-22,0.8181984699134184,0.8181984699134184,0.8181984699134184,0.8181984699134184,37625.0
2000-11-23,0.8181984699134184,0.8181984699134184,0.8113801062766383,0.8181984699134184,104979.0
2000-11-24,0.8181982642144836,0.8216074035104758,0.8113799022918722,0.8216074035104758,1173570.0
2000-11-27,0.8233122218083414,0.8233122218083414,0.8181984699134184,0.8181984699134184,9944.0
2000-11-28,0.8181984732727218,0.8181984732727218,0.8113801096079474,0.8113801096079474,27937.0
2000-11-29,0.7977433734409924,0.8011525965448161,0.7943342336678078,0.8011525965448161,118969.0
2000-11-30,0.8011524579311596,0.8181982371784982,0.7977432354171923,0.8147890979951554,1030450.0
2000-12-01,0.8011525965448161,0.8045617363180008,0.8011525965448161,0.8011525965448161,38945.0
2000-12-04,0.8011525965448161,0.8045617363180008,0.8011525965448161,0.8011525965448161,192936.0
2000-12-05,0.8011525965448161,0.8045617363180008,0.8011525965448161,0.8011525965448161,44802.0
2000-12-06,0.8079708760911855,0.8147892389681938,0.8011525965448161,0.8011525965448161,104875.0
2000-12-07,0.8011524579311596,0.8147890979951554,0.8011524579311596,0.8147890979951554,355997.0
2000-12-08,0.81138001586437,0.81138001586437,0.8011525965448161,0.8011525965448161,44699.0
2000-12-11,0.8011525965448161,0.8045617363180008,0.8011525965448161,0.8011525965448161,80172.0
2000-12-12,0.8045616368277964,0.825016556268136,0.8045616368277964,0.825016556268136,628472.0
2000-12-13,0.8250166089719337,0.8693360900192254,0.8250166089719337,0.8693360900192254,116109.0
2000-12-14,0.8693358714365247,0.8693358714365247,0.8424033339544743,0.8424033339544743,381951.0
2000-12-15,0.865926802450305,0.865926802450305,0.8488810225456713,0.8522901618604725,4995.0
2000-12-18,0.842062320985621,0.842062320985621,0.8352439597509658,0.8352439597509658,422698.0
2000-12-19,0.8318350809440592,0.8318350809440592,0.8318350809440592,0.8318350809440592,52757.0
2000-12-20,0.8181984699134184,0.8181984699134184,0.8181984699134184,0.8181984699134184,62948.0
2000-12-21,0.81138001586437,0.81138001586437,0.8011525965448161,0.8011525965448161,180564.0
2000-12-22,0.8011525965448161,0.8011525965448161,0.8011525965448161,0.8011525965448161,258560.0
2000-12-25,0.8011525965448161,0.8011525965448161,0.8011525965448161,0.8011525965448161,0.0
2000-12-26,0.8011525965448161,0.8011525965448161,0.8011525965448161,0.8011525965448161,0.0
2000-12-27,0.80797117601089,0.80797117601089,0.80797117601089,0.80797117601089,221755.0
2000-12-28,0.8011525965448161,0.8011525965448161,0.8011525965448161,0.8011525965448161,40420.0
2000-12-29,0.8181982642144836,0.8216074035104758,0.8181982642144836,0.8216074035104758,24810.0
2001-01-01,0.8216074035104758,0.8216074035104758,0.8216074035104758,0.8216074035104758,0.0
2001-01-02,0.8192215202827369,0.8192215202827369,0.8181984699134184,0.8181984699134184,1947.0
2001-01-03,0.8011525965448161,0.8011525965448161,0.8011525965448161,0.8011525965448161,37933.0
2001-01-04,0.8199027928015746,0.8352439597509658,0.818198181660256,0.8352439597509658,176837.0
2001-01-05,0.8181984699134184,0.8181984699134184,0.8181984699134184,0.8181984699134184,22144.0
2001-01-08,0.8216074035104758,0.8216074035104758,0.8216074035104758,0.8216074035104758,4613.0
2001-01-09,0.8216074035104758,0.8216074035104758,0.8216074035104758,0.8216074035104758,689562.0
2001-01-10,0.8216074035104758,0.8216074035104758,0.8216074035104758,0.8216074035104758,14814.0
2001-01-11,0.8216076100664842,0.8216076100664842,0.8181984699134184,0.8181984699134184,428082.0
2001-01-12,0.8216074035104758,0.8216074035104758,0.8181982642144836,0.8216074035104758,24148.0
2001-01-15,0.8216074169165175,0.825016556268136,0.8216074169165175,0.825016556268136,15378.0
2001-01-16,0.8216074035104758,0.8216074035104758,0.8216074035104758,0.8216074035104758,190926.0
2001-01-17,0.8216074035104758,0.8216074035104758,0.8216074035104758,0.8216074035104758,48037.0
2001-01-18,0.8291076599567874,0.8291076599567874,0.8216074035104758,0.8216074035104758,2609.0
2001-01-19,0.8216073206122743,0.8352439597509658,0.8216073206122743,0.8352439597509658,23897.0
2001-01-22,0.8216074035104758,0.8216074035104758,0.8216074035104758,0.8216074035104758,642.0
2001-01-23,0.825016556268136,0.825016556268136,0.825016556268136,0.825016556268136,146347.0
2001-01-24,0.8250167502195501,0.8250167502195501,0.8181984699134184,0.8181984699134184,4408.0
2001-01-25,0.818198277564899,0.825016556268136,0.818198277564899,0.825016556268136,54743.0
2001-01-26,0.825016556268136,0.825016556268136,0.825016556268136,0.825016556268136,0.0
2001-01-29,0.825016556268136,0.825016556268136,0.818198277564899,0.825016556268136,175755.0
2001-01-30,0.825016556268136,0.825016556268136,0.825016556268136,0.825016556268136,30756.0
2001-01-31,0.8284256818469294,0.8352439597509658,0.8284256818469294,0.8352439597509658,64281.0
2001-02-01,0.8522902255109499,0.8693360900192254,0.8522902255109499,0.8693360900192254,77916.0
2001-02-02,0.8522901618604725,0.8522901618604725,0.7841066255887986,0.8522901618604725,182796.0
2001-02-05,0.8410396042992014,0.8410396042992014,0.818198181660256,0.8352439597509658,45051.0
2001-02-06,0.8522903133941967,0.8522903133941967,0.8488811734732644,0.8488811734732644,32448.0
2001-02-07,0.8386533342473319,0.8556995337787354,0.8386533342473319,0.8556995337787354,39676.0
2001-02-08,0.8556992934467885,0.8556992934467885,0.8352439597509658,0.8352439597509658,265839.0
2001-02-09,0.8216076100664842,0.8216076100664842,0.8181984699134184,0.8181984699134184,28165.0
2001-02-12,0.8181984699134184,0.8181984699134184,0.8181984699134184,0.8181984699134184,26655.0
2001-02-13,0.8181984699134184,0.8181984699134184,0.8181984699134184,0.8181984699134184,83886.0
2001-02-14,0.8181983787413784,0.821607518514563,0.8011525965448161,0.8011525965448161,151436.0
2001-02-15,0.8011526858174406,0.8181984699134184,0.8011526858174406,0.8181984699134184,115633.0
2001-02-16,0.8181984699134184,0.8181984699134184,0.8181984699134184,0.8181984699134184,11277.0
2001-02-19,0.818198277564899,0.825016556268136,0.818198277564899,0.825016556268136,27373.0
2001-02-20,0.818198277564899,0.825016556268136,0.818198277564899,0.825016556268136,12712.0
2001-02-21,0.8352439597509658,0.8522900711641512,0.8250164595642924,0.8352439597509658,107256.0
2001-02-22,0.8181983167310356,0.8284258186060975,0.8181983167310356,0.8284258186060975,61513.0
2001-02-23,0.8216074035104758,0.8216074035104758,0.8216074035104758,0.8216074035104758,9226.0
2001-02-26,0.8216074035104758,0.8216074035104758,0.8216074035104758,0.8216074035104758,2563.0
2001-02-27,0.8216074035104758,0.8216074035104758,0.8216074035104758,0.8216074035104758,0.0
2001-02-28,0.8250164595642924,0.8352439597509658,0.8250164595642924,0.8352439597509658,41008.0
2001-03-01,0.8216074169165175,0.83524405765362,0.8216074169165175,0.825016556268136,96883.0
2001-03-02,0.825016556268136,0.825016556268136,0.8216074169165175,0.825016556268136,52686.0
2001-03-05,0.8253605836244624,0.8253605836244624,0.8253605836244624,0.8253605836244624,6253.0
2001-03-06,0.8253605836244624,0.8253605836244624,0.8253605836244624,0.8253605836244624,4100.0
2001-03-07,0.8287995657417107,0.8287995657417107,0.8253605836244624,0.8253605836244624,177773.0
2001-03-08,0.825360494819095,0.825360494819095,0.8184824472645635,0.8184824472645635,28501.0
2001-03-09,0.8081655714656194,0.8081655714656194,0.7772145649609087,0.8081655714656195,55208.0
2001-03-12,0.8081655714656194,0.8081655714656194,0.8081655714656194,0.8081655714656195,0.0
2001-03-13,0.777214112681118,0.7909700328471224,0.7737750485795829,0.7875310528056214,99446.0
2001-03-14,0.7875314678724656,0.7909704497264751,0.7875314678724656,0.7909704497264751,167649.0
2001-03-15,0.790970295796121,0.790970295796121,0.7565803158284877,0.7565803158284877,11610.0
2001-03-16,0.7565803158284877,0.7565803158284877,0.7565803158284877,0.7565803158284877,1025.0
2001-03-19,0.7565803158284877,0.7565803158284877,0.7565803158284877,0.7565803158284877,0.0
2001-03-20,0.7737754563963496,0.8081655271166787,0.7565804630662242,0.7909704497264751,57412.0
2001-03-21,0.8081655714656194,0.8081655714656194,0.8081655714656194,0.8081655714656195,3178.0
2001-03-22,0.8047265053628095,0.8081655714656194,0.8047265053628095,0.8081655714656195,7586.0
2001-03-23,0.8081655714656194,0.8081655714656194,0.8081655714656194,0.8081655714656195,5331.0
2001-03-26,0.7462634317323392,0.7462634317323392,0.7393854680400969,0.7393854680400969,13327.0
2001-03-27,0.6946782944482797,0.6946782944482797,0.6843613085934678,0.6843613085934678,50236.0
2001-03-28,0.6843613848172624,0.7049954008551234,0.6843613848172624,0.691239390163216,74993.0
2001-03-29,0.704995573056344,0.7118735800823098,0.704995573056344,0.7118735800823098,14301.0
2001-03-30,0.7221902824972305,0.735946290279846,0.7221902824972305,0.735946290279846,10252.0
2001-04-02,0.735946290279846,0.735946290279846,0.735946290279846,0.735946290279846,0.0
2001-04-03,0.7221902546418675,0.7221902546418675,0.7049952245618081,0.7049952245618081,15378.0
2001-04-04,0.7049954886620973,0.7049954886620973,0.6946784583431654,0.6946784583431654,12815.0
2001-04-05,0.7049952245618081,0.7049952245618081,0.7049952245618081,0.7049952245618081,42955.0
2001-04-06,0.7049952245618081,0.7049952245618081,0.7049952245618081,0.7049952245618081,2050.0
2001-04-09,0.7049952245618081,0.7049952245618081,0.7049952245618081,0.7049952245618081,89296.0
2001-04-10,0.7049952245618081,0.7049952245618081,0.7049952245618081,0.7049952245618081,0.0
2001-04-11,0.722190072350199,0.722190072350199,0.722190072350199,0.7221900723501989,1025.0
2001-04-12,0.722190072350199,0.722190072350199,0.722190072350199,0.7221900723501989,0.0
2001-04-13,0.722190072350199,0.722190072350199,0.722190072350199,0.7221900723501989,0.0
2001-04-16,0.722190072350199,0.722190072350199,0.722190072350199,0.7221900723501989,0.0
2001-04-17,0.7565803158284877,0.7565803158284877,0.7565803158284877,0.7565803158284877,10252.0
2001-04-18,0.7565803158284877,0.7565803158284877,0.7565803158284877,0.7565803158284877,0.0
2001-04-19,0.7737754923577829,0.7737754923577829,0.7737754923577829,0.7737754923577829,227.0
2001-04-20,0.7737754923577829,0.7737754923577829,0.7737754923577829,0.7737754923577829,0.0
2001-04-23,0.7565804630662242,0.7909704497264751,0.7565804630662242,0.7909704497264751,13100.0
2001-04-24,0.8081655714656194,0.8081655714656194,0.8081655714656194,0.8081655714656195,3690.0
2001-04-25,0.8081655714656194,0.8081655714656194,0.8081655714656194,0.8081655714656195,0.0
2001-04-26,0.8253603104968054,0.8563116436701523,0.8253603104968054,0.8459942804321998,85070.0
2001-04-27,0.8425554314128533,0.8425554314128533,0.8425554314128533,0.8425554314128533,40659.0
2001-04-30,0.8425554314128533,0.8425554314128533,0.8425554314128533,0.8425554314128533,34049.0
2001-05-01,0.8425555529349356,0.8425555529349356,0.7737754923577829,0.7737754923577829,44841.0
2001-05-02,0.7737754923577829,0.7737754923577829,0.7737754923577829,0.7737754923577829,0.0
2001-05-03,0.7737754923577829,0.7737754923577829,0.7737754923577829,0.7737754923577829,0.0
2001-05-04,0.7978484974945721,0.7978484974945721,0.7909704497264751,0.7909704497264751,10252.0
2001-05-07,0.7909704497264751,0.7909704497264751,0.7909704497264751,0.7909704497264751,274.0
2001-05-08,0.7909704497264751,0.7909704497264751,0.7909704497264751,0.7909704497264751,0.0
2001-05-09,0.7772146701180337,0.7772146701180337,0.7772146701180337,0.7772146701180337,3793.0
2001-05-10,0.7909704497264751,0.7909704497264751,0.7909704497264751,0.7909704497264751,296013.0
2001-05-11,0.7978485345748068,0.7978485345748068,0.7737754923577829,0.7737754923577829,32056.0
2001-05-14,0.7737754923577829,0.7737754923577829,0.7737754923577829,0.7737754923577829,13327.0
2001-05-15,0.7737754923577829,0.7737754923577829,0.7737754923577829,0.7737754923577829,0.0
2001-05-16,0.8253605836244624,0.8253605836244624,0.8253605836244624,0.8253605836244624,8726.0
2001-05-17,0.825360277124081,0.825360277124081,0.8219212962839102,0.8219212962839102,16333.0
2001-05-18,0.8219212521719997,0.8287992134832063,0.8219212521719997,0.8287992134832063,421532.0
2001-05-21,0.825360277124081,0.825360277124081,0.8219212962839102,0.8219212962839102,308082.0
2001-05-22,0.8219212962839102,0.8219212962839102,0.8219212962839102,0.8219212962839102,0.0
2001-05-23,0.7909704497264751,0.7909704497264751,0.7909704497264751,0.7909704497264751,30756.0
2001-05-24,0.7565804630662242,0.7909704497264751,0.7565804630662242,0.7909704497264751,531063.0
2001-05-25,0.7909704497264751,0.7909704497264751,0.7909704497264751,0.7909704497264751,0.0
2001-05-28,0.7565804982285151,0.7737754923577829,0.7565804982285151,0.7737754923577829,97964.0
2001-05-29,0.7737754923577829,0.7737754923577829,0.7737754923577829,0.7737754923577829,10252.0
2001-05-30,0.780653540445539,0.7909704864870505,0.7737754923577829,0.7737754923577829,834263.0
2001-05-31,0.7909704497264751,0.7909704497264751,0.7909704497264751,0.7909704497264751,15378.0
2001-06-01,0.7909704497264751,0.7909704497264751,0.7909704497264751,0.7909704497264751,0.0
2001-06-04,0.7978485312962232,0.7978485312962232,0.7978485312962232,0.7978485312962232,4897.0
2001-06-05,0.7978485312962232,0.7978485312962232,0.7978485312962232,0.7978485312962232,0.0
2001-06-06,0.7806536526260551,0.7806536526260551,0.7772146701180337,0.7772146701180337,42173.0
2001-06-07,0.7565803158284877,0.7565803158284877,0.7565803158284877,0.7565803158284877,18453.0
2001-06-08,0.7772146701180337,0.7772146701180337,0.7703366210418966,0.7772146701180337,16390.0
2001-06-11,0.7772146701180337,0.7772146701180337,0.7772146701180337,0.7772146701180337,0.0
2001-06-12,0.7565803059775739,0.7737752957375063,0.7565803059775739,0.7703363145975319,38445.0
2001-06-13,0.7565806608729505,0.7565806608729505,0.7428246458003478,0.7428246458003478,2563.0
2001-06-14,0.7634587261391402,0.7634587261391402,0.7634587261391402,0.7634587261391402,3075.0
2001-06-15,0.7634585463162715,0.7737754923577829,0.7634585463162715,0.7737754923577829,549085.0
2001-06-18,0.7634587261391402,0.7634587261391402,0.7634587261391402,0.7634587261391402,2050.0
2001-06-19,0.7634587261391402,0.7634587261391402,0.7634587261391402,0.7634587261391402,4510.0
2001-06-20,0.7634587261391402,0.7634587261391402,0.7634587261391402,0.7634587261391402,0.0
2001-06-21,0.7634587261391402,0.7634587261391402,0.7634587261391402,0.7634587261391402,4100.0
2001-06-22,0.7634587261391402,0.7634587261391402,0.7634587261391402,0.7634587261391402,0.0
2001-06-25,0.7668977089629855,0.7668977089629855,0.7634587261391402,0.7634587261391402,156258.0
2001-06-26,0.7565803158284877,0.7634583622580514,0.7393853258446711,0.7565803158284877,253583.0
2001-06-27,0.7565805808379331,0.7565805808379331,0.7462635496098451,0.7462635496098451,26655.0
2001-06-28,0.7428244498862181,0.7428244498862181,0.7393854680400969,0.7393854680400969,71375.0
2001-06-29,0.726661462171659,0.7393854680400969,0.7221904747494133,0.7393854680400969,12712.0
2001-07-02,0.7256296884316555,0.7256296884316555,0.7256296884316555,0.7256296884316555,5126.0
2001-07-03,0.7256296884316555,0.7256296884316555,0.7256296884316555,0.7256296884316555,0.0
2001-07-04,0.7393854697360986,0.7978484974945721,0.7393854697360986,0.7909704497264751,58668370.0
2001-07-05,0.7909706001501198,0.7909706001501198,0.7737756035499181,0.7772146701180337,983776.0
2001-07-06,0.7737754923577829,0.7737754923577829,0.7737754923577829,0.7737754923577829,190458.0
2001-07-09,0.7909704497264751,0.7909704497264751,0.7909704497264751,0.7909704497264751,10252.0
2001-07-10,0.7909704497264751,0.7909704497264751,0.7909704497264751,0.7909704497264751,70510.0
2001-07-11,0.7909704497264751,0.7909704497264751,0.7909704497264751,0.7909704497264751,304490.0
2001-07-12,0.7909704497264751,0.8081655271166787,0.7909704497264751,0.7909704497264751,6151.0
2001-07-13,0.8081655271166787,0.8081655271166787,0.7909704497264751,0.7909704497264751,88866.0
2001-07-16,0.7909704251665887,0.8184824472645635,0.7909704251665887,0.8184824472645635,46462.0
2001-07-17,0.8081655714656194,0.8081655714656194,0.7978485412773549,0.8081655714656195,171211.0
2001-07-18,0.8081655714656194,0.8184825175938012,0.8081655714656194,0.8081655714656195,1864913.0
2001-07-19,0.8081655714656194,0.8081655714656194,0.7944095592346276,0.8081655714656195,47256.0
2001-07-20,0.8081655889781372,0.8253605836244624,0.8081655889781372,0.8253605836244624,653271.0
2001-07-23,0.8081654481143979,0.8425554314128533,0.8081654481143979,0.8425554314128533,196178.0
2001-07-24,0.8391163277577572,0.8391163277577572,0.8253603196286117,0.8322382816631556,417896.0
2001-07-25,0.8253605657393385,0.8253605657393385,0.8081655714656194,0.8081655714656195,13609.0
2001-07-26,0.8253605836244624,0.8253605836244624,0.8253605836244624,0.8253605836244624,140665.0
2001-07-27,0.8253605836244624,0.8253605836244624,0.8253605836244624,0.8253605836244624,426690.0
2001-07-30,0.8253605657393385,0.8253605657393385,0.8081655714656194,0.8081655714656195,36672.0
2001-07-31,0.8081655889781372,0.8253605836244624,0.8081655889781372,0.8253605836244624,82735.0
2001-08-01,0.8253605836244624,0.8253605836244624,0.8253605836244624,0.8253605836244624,150918.0
2001-08-02,0.8081655714656194,0.8081655714656194,0.8081655714656194,0.8081655714656195,29731.0
2001-08-03,0.8081655889781372,0.8253605836244624,0.8081655889781372,0.8253605836244624,27761.0
2001-08-06,0.8081655714656194,0.8116045535083467,0.8081655714656194,0.8081655714656195,55737.0
2001-08-07,0.8253605836244624,0.8253605836244624,0.8253605836244624,0.8253605836244624,26056.0
2001-08-08,0.8356776140362915,0.8563119270402031,0.8253605836244624,0.8253605836244624,653917.0
2001-08-09,0.8253605836244624,0.8253605836244624,0.8253605836244624,0.8253605836244624,923928.0
2001-08-10,0.8081655714656194,0.8081655714656194,0.8081655714656194,0.8081655714656195,15576.0
2001-08-13,0.8253605836244624,0.8253605836244624,0.8253605836244624,0.8253605836244624,698277.0
2001-08-14,0.8081655714656194,0.8081655714656194,0.8081655714656194,0.8081655714656195,30346.0
2001-08-15,0.8253605836244624,0.8253605836244624,0.8081655889781372,0.8253605836244624,177175.0
2001-08-16,0.8081655714656194,0.8219215836966112,0.8081655714656194,0.8081655714656195,773477.0
2001-08-17,0.8081655714656194,0.8081655714656194,0.8081655714656194,0.8081655714656195,74385.0
2001-08-20,0.8081655714656194,0.8081655714656194,0.8081655714656194,0.8081655714656195,77597.0
2001-08-21,0.8012875233200821,0.8081655714656194,0.8012875233200821,0.8081655714656195,67664.0
2001-08-22,0.8081655714656194,0.8081655714656194,0.8081655714656194,0.8081655714656195,43689.0
2001-08-23,0.8081655714656194,0.8081655714656194,0.8081655714656194,0.8081655714656195,153783.0
2001-08-24,0.8081655714656194,0.8081655714656194,0.8081655714656194,0.8081655714656195,307566.0
2001-08-27,0.8081655714656194,0.8081655714656194,0.8081655714656194,0.8081655714656195,22137.0
2001-08-28,0.8150435532126334,0.8253605836244624,0.8150435532126334,0.8253605836244624,57507.0
2001-08-29,0.8322384027992886,0.8425554314128533,0.8287994212814572,0.8425554314128533,17179.0
2001-08-30,0.8425554314128533,0.8425554314128533,0.8425554314128533,0.8425554314128533,95511.0
2001-08-31,0.8425551180647055,0.8528721428413452,0.8425551180647055,0.8528721428413452,16241.0
2001-09-03,0.8341048399811338,0.8341048399811338,0.8306294236776212,0.8306294236776212,8118.0
2001-09-04,0.8167279022682833,0.8167279022682833,0.8167279022682833,0.8167279022682833,204201.0
2001-09-05,0.7993506032780183,0.8028261053199586,0.7993506032780183,0.7993506032780183,26483.0
2001-09-06,0.7993506032780183,0.7993506032780183,0.7993506032780183,0.7993506032780183,16813.0
2001-09-07,0.7993506032780183,0.7993506032780183,0.7993506032780183,0.7993506032780183,0.0
2001-09-10,0.7993506032780183,0.7993506032780183,0.7993506032780183,0.7993506032780183,1025.0
2001-09-11,0.7993506032780183,0.7993506032780183,0.7993506032780183,0.7993506032780183,0.0
2001-09-12,0.8028260521180411,0.8028260521180411,0.8028260521180411,0.8028260521180411,5308.0
2001-09-13,0.7993506032780183,0.7993506032780183,0.7993506032780183,0.7993506032780183,691134.0
2001-09-14,0.7993506032780183,0.7993506032780183,0.7993506032780183,0.7993506032780183,103410.0
2001-09-17,0.76459611487779,0.76459611487779,0.76459611487779,0.76459611487779,49029.0
2001-09-18,0.76459611487779,0.76459611487779,0.76459611487779,0.76459611487779,2231.0
2001-09-19,0.76459611487779,0.76459611487779,0.76459611487779,0.76459611487779,102522.0
2001-09-20,0.7993506032780183,0.7993506032780183,0.7993506032780183,0.7993506032780183,1025.0
2001-09-21,0.7819734328710197,0.7993506032780183,0.7819734328710197,0.7993506032780183,4305.0
2001-09-24,0.7645962117955302,0.8028260521180411,0.7645962117955302,0.8028260521180411,564263.0
2001-09-25,0.7993506459822524,0.8202033195452173,0.7993506459822524,0.8167279022682833,405932.0
2001-09-26,0.7993506032780183,0.8028261053199586,0.7993506032780183,0.7993506032780183,303465.0
2001-09-27,0.7993505774597556,0.7993505774597556,0.7816260443125349,0.7816260443125349,142556.0
2001-09-28,0.7819734686582056,0.7819734686582056,0.7645962974559368,0.7819734686582056,938105.0
2001-10-01,0.7784981769200129,0.7819735947306494,0.7645964207267736,0.7715473412987399,184294.0
2001-10-02,0.7819735947306494,0.7819735947306494,0.7715473412987399,0.7715473412987399,74700.0
2001-10-03,0.7715470326692934,0.7715470326692934,0.76459611487779,0.76459611487779,385777.0
2001-10-04,0.76459611487779,0.76459611487779,0.7124645712441519,0.76459611487779,140775.0
2001-10-05,0.76459611487779,0.768071531298212,0.76459611487779,0.76459611487779,388764.0
2001-10-08,0.7472190898382787,0.7472190898382787,0.7472190898382787,0.7472190898382787,23833.0
2001-10-09,0.7472190898382787,0.7472190898382787,0.7472190898382787,0.7472190898382787,209544.0
2001-10-10,0.7472189478250205,0.76459611487779,0.729841780772251,0.76459611487779,53757.0
2001-10-11,0.7784981071296954,0.7993506970748276,0.7784981071296954,0.7854490270785298,15186.0
2001-10-12,0.7854490270785298,0.7854490270785298,0.7854490270785298,0.7854490270785298,0.0
2001-10-15,0.7819733268579796,0.7819733268579796,0.7576453255666274,0.7784979102378813,1859.0
2001-10-16,0.7784978655101373,0.7784978655101373,0.76459611487779,0.76459611487779,245337.0
2001-10-17,0.7645963575118182,0.7645963575118182,0.7611209399885207,0.7611209399885207,680259.0
2001-10-18,0.7541700659938929,0.7541700659938929,0.7506946482586029,0.7506946482586029,2050.0
2001-10-19,0.7506946482586029,0.7506946482586029,0.7506946482586029,0.7506946482586029,6136.0
2001-10-22,0.7506946482586029,0.7506946482586029,0.7506946482586029,0.7506946482586029,410088.0
2001-10-23,0.7472186776672984,0.7472186776672984,0.715939771291104,0.7298415168972602,34671.0
2001-10-24,0.7298415168972602,0.7367923472250241,0.7298415168972602,0.7298415168972602,231832.0
2001-10-25,0.7298415168972602,0.7298415168972602,0.7298415168972602,0.7298415168972602,0.0
2001-10-26,0.7472191262536683,0.7819734686582056,0.7472191262536683,0.7819734686582056,54363.0
2001-10-29,0.7819732819305595,0.7819732819305595,0.76459611487779,0.76459611487779,301869.0
2001-10-30,0.76459611487779,0.768071531298212,0.76459611487779,0.76459611487779,225608.0
2001-10-31,0.768071531298212,0.768071531298212,0.76459611487779,0.76459611487779,103647.0
2001-11-01,0.7611206984573679,0.76459611487779,0.7611206984573679,0.76459611487779,21827.0
2001-11-02,0.764596055967482,0.7680714721201316,0.7402679729976301,0.7402679729976301,68069.0
2001-11-05,0.740267762388906,0.740267762388906,0.7298415168972602,0.7298415168972602,9295.0
2001-11-06,0.740267762388906,0.740267762388906,0.7298415168972602,0.7298415168972602,9245.0
2001-11-07,0.7472186776672984,0.7472186776672984,0.7298415168972602,0.7298415168972602,40660.0
2001-11-08,0.7333173365638235,0.7472190898382787,0.7298419194828786,0.7472190898382787,574392.0
2001-11-09,0.7298420957186323,0.7333175136387902,0.7298420957186323,0.7333175136387902,204973.0
2001-11-12,0.7333175136387902,0.7402683494791058,0.7333175136387902,0.7333175136387902,31249.0
2001-11-13,0.733317143183779,0.747218892792261,0.733317143183779,0.7437434766278037,24208.0
2001-11-14,0.733317115482765,0.7472188645661091,0.6950872842659063,0.7124644918577488,9912.0
2001-11-15,0.7298415168972602,0.7472186776672984,0.7298415168972602,0.7298415168972602,226749.0
2001-11-16,0.7298415168972602,0.7298415168972602,0.7298415168972602,0.7298415168972602,512.0
2001-11-19,0.747219108127955,0.747219108127955,0.7333173545132269,0.7440913940848308,1831.0
2001-11-20,0.7472192305233128,0.7506946482586029,0.7402683101020414,0.7506946482586029,596652.0
2001-11-21,0.7506945069192235,0.7541699240001685,0.7472190898382787,0.7472190898382787,19218.0
2001-11-22,0.7472190898382787,0.7472190898382787,0.7402681707257134,0.7472190898382787,2728445.0
2001-11-23,0.7611209072163141,0.7645963245899676,0.7541699875183243,0.7541699875183243,13327.0
2001-11-26,0.7541699875183243,0.7541699875183243,0.7541699875183243,0.7541699875183243,38304.0
2001-11-27,0.7541700199912394,0.7611209399885207,0.7541700199912394,0.7611209399885207,9741.0
2001-11-28,0.7611206984573679,0.76459611487779,0.7541697806658646,0.76459611487779,109691.0
2001-11-29,0.76459611487779,0.76459611487779,0.7611206984573679,0.76459611487779,252511.0
2001-11-30,0.76459611487779,0.7715470326692934,0.7576452820369458,0.76459611487779,123681.0
2001-12-03,0.764596158806824,0.7784979102378813,0.7472189907556683,0.7784979102378813,347573.0
2001-12-04,0.7645962153221658,0.7645962153221658,0.7576453815681965,0.7576453815681965,4888.0
2001-12-05,0.7472186776672984,0.7472186776672984,0.7298415168972602,0.7298415168972602,49684.0
2001-12-06,0.7298415168972602,0.7298415168972602,0.7298415168972602,0.7298415168972602,38709.0
2001-12-07,0.7298417245396818,0.7437434741009323,0.7298417245396818,0.7402679729976301,4554.0
2001-12-10,0.7367929315589479,0.7367929315589479,0.7333175136387902,0.7333175136387902,6567.0
2001-12-11,0.7333171406923312,0.7402679729976301,0.7333171406923312,0.7402679729976301,11691.0
2001-12-12,0.7402681272819321,0.7576453815681965,0.7402681272819321,0.7576453815681965,364460.0
2001-12-13,0.7576455686798744,0.7645964041504545,0.7298420568961712,0.7506946482586029,38505.0
2001-12-14,0.7124648786917994,0.7333175136387902,0.7124648786917994,0.7333175136387902,25799.0
2001-12-17,0.7333175136387902,0.7333175136387902,0.7333175136387902,0.7333175136387902,0.0
2001-12-18,0.7367927536447685,0.7576454260317887,0.7367927536447685,0.7472190898382787,88121.0
2001-12-19,0.7472190898382787,0.7472190898382787,0.7367927536447685,0.7472190898382787,6568.0
2001-12-20,0.7367927104049474,0.7576453815681965,0.7367927104049474,0.7576453815681965,43965.0
2001-12-21,0.7541699875183243,0.7541699875183243,0.7506945701446708,0.7541699875183243,43888.0
2001-12-24,0.7506945701446708,0.7541699875183243,0.7506945701446708,0.7541699875183243,166688.0
2001-12-25,0.7541699875183243,0.7541699875183243,0.7541699875183243,0.7541699875183243,0.0
2001-12-26,0.7541699875183243,0.7541699875183243,0.7541699875183243,0.7541699875183243,0.0
2001-12-27,0.7541699875183243,0.7541699875183243,0.7541699875183243,0.7541699875183243,0.0
2001-12-28,0.7541699240001685,0.7541699240001685,0.7437436727573337,0.7472190898382787,10279.0
2001-12-31,0.748262029280061,0.748262029280061,0.7472190898382787,0.7472190898382787,43967.0
2002-01-01,0.7472190898382787,0.7472190898382787,0.7472190898382787,0.7472190898382787,0.0
2002-01-02,0.7367929315589479,0.7367929315589479,0.7298420957186323,0.7333175136387902,9489.0
2002-01-03,0.7333175136387902,0.7333175136387902,0.7333175136387902,0.7333175136387902,9569.0
2002-01-04,0.7333175136387902,0.7333175136387902,0.7333175136387902,0.7333175136387902,3280.0
2002-01-07,0.733317271754267,0.7367926885280595,0.7298418549804746,0.7367926885280595,660779.0
2002-01-08,0.7367926885280595,0.7367926885280595,0.7367926885280595,0.7367926885280595,52307.0
2002-01-09,0.7367926885280595,0.7367926885280595,0.7367926885280595,0.7367926885280595,0.0
2002-01-10,0.7367926885280595,0.7367926885280595,0.7298418549804746,0.7367926885280595,754969.0
2002-01-11,0.7367926136130951,0.76459611487779,0.7367926136130951,0.76459611487779,175983.0
2002-01-14,0.76459611487779,0.76459611487779,0.76459611487779,0.76459611487779,64080.0
2002-01-15,0.7611207984451811,0.7611207984451811,0.7576453815681965,0.7576453815681965,2668.0
2002-01-16,0.7333171971926731,0.76459611487779,0.7333171971926731,0.76459611487779,103414.0
2002-01-17,0.7645962601936787,0.7645962601936787,0.7472190898382787,0.7472190898382787,38106.0
2002-01-18,0.7472192305233128,0.7506946482586029,0.7472192305233128,0.7506946482586029,4916.0
2002-01-21,0.7506945069192235,0.7506945069192235,0.7472190898382787,0.7472190898382787,75807.0
2002-01-22,0.7472190898382787,0.7472190898382787,0.7472190898382787,0.7472190898382787,16483.0
2002-01-23,0.7472189478250205,0.76459611487779,0.7472189478250205,0.76459611487779,14812.0
2002-01-24,0.7472189478250205,0.76459611487779,0.7472189478250205,0.76459611487779,20555.0
2002-01-25,0.7645962601936787,0.7645962601936787,0.7472190898382787,0.7472190898382787,672646.0
2002-01-28,0.7472190898382787,0.7472190898382787,0.7472190898382787,0.7472190898382787,0.0
2002-01-29,0.7645962351264759,0.77502257097816,0.7645962351264759,0.77502257097816,39935.0
2002-01-30,0.7750225963871888,0.7750225963871888,0.7472190898382787,0.7472190898382787,220793.0
2002-01-31,0.7645962624640211,0.7993506032780183,0.7645962624640211,0.7993506032780183,879932.0
2002-02-01,0.8341051464683975,0.8688598319778781,0.8341051464683975,0.8341051464683975,159395.0
2002-02-04,0.8445311328025326,0.8688594704981739,0.834104799448003,0.8688594704981737,1028442.0
2002-02-05,0.8514821945292177,0.8514821945292177,0.8410558583649993,0.8480067774580368,523592.0
2002-02-06,0.837580564048933,0.837580564048933,0.8341051464683975,0.8341051464683975,148580.0
2002-02-07,0.8514823193217624,0.8514823193217624,0.8341051464683975,0.8341051464683975,15685.0
2002-02-08,0.8167279736150325,0.8341051464683975,0.8167279736150325,0.8341051464683975,13669.0
2002-02-11,0.8167278334654264,0.8271540844178996,0.8167278334654264,0.8271540844178996,5126.0
2002-02-12,0.827153964535073,0.8410557154075389,0.8236785480546216,0.8410557154075389,574627.0
2002-02-13,0.8410555786830651,0.8619082440772238,0.8410555786830651,0.8619082440772238,15814.0
2002-02-14,0.8719872768128155,0.9383683182386038,0.8719872768128155,0.9196008482340248,93198.0
2002-02-15,0.9699950862578496,0.9731231408040212,0.9209915318394204,0.9209915318394204,94014.0
2002-02-18,0.9105649028171344,0.9105649028171344,0.8723351477160052,0.8792859813886943,58445.0
2002-02-19,0.8931877871846373,0.9036141232688544,0.8931877871846373,0.9036141232688544,25537.0
2002-02-20,0.9053519606862402,0.9209913813547416,0.90361420952277,0.9070896268990276,38828.0
2002-02-21,0.9105651930563612,0.9209915318394204,0.903614357168119,0.9209915318394204,449075.0
2002-02-22,0.9209915318394204,0.9209915318394204,0.9175161138952996,0.9209915318394204,24072.0
2002-02-25,0.9209911158426743,0.9209911158426743,0.914040283094011,0.9175156994683428,58749.0
2002-02-26,0.9209915318394204,0.9209915318394204,0.9175161138952996,0.9209915318394204,126021.0
2002-02-27,0.9209915318394204,0.9383687065107216,0.9105651930563612,0.9209915318394204,107893.0
2002-02-28,0.920991302343739,0.920991302343739,0.9105649661587492,0.9105649661587492,49473.0
2002-03-01,0.910564749426776,0.9209910831300976,0.9036139169249984,0.9140402506283196,33623.0
2002-03-04,0.9189697213602748,0.9189697213602748,0.8943230063760769,0.9073503184361198,34207.0
2002-03-05,0.9189698660427456,0.9330536930991744,0.9189698660427456,0.9330536930991744,23134.0
2002-03-06,0.9189698660427456,0.9330536930991744,0.9154489307944608,0.9330536930991744,71155.0
2002-03-07,0.9330536930991744,0.9400956496590336,0.9330536930991744,0.9330536930991744,272103.0
2002-03-08,0.9334056919543842,0.9334056919543842,0.92249080129103,0.9330536930991744,149477.0
2002-03-11,0.9260115559956354,0.9893887164710724,0.9260115559956354,0.985867782236496,37616.0
2002-03-12,0.9682632301162434,1.0034727520472877,0.9682632301162434,0.9893889260622132,29576.0
2002-03-13,0.9858680896427316,1.003472852368268,0.9858680896427316,0.9929099603076292,25888.0
2002-03-14,0.9900926279155394,0.9900926279155394,0.9682630250003484,0.985867782236496,10958.0
2002-03-15,0.9823471276192062,0.9823471276192062,0.95065853558535,0.95065853558535,16103.0
2002-03-18,0.9400956520097048,0.9506584577809712,0.9365746306893264,0.9400956520097048,86829.0
2002-03-19,0.9436164502880908,0.9577002753352778,0.9400955155421132,0.9577002753352778,6461.0
2002-03-20,0.9577004927391498,0.961221428284401,0.95065853558535,0.95065853558535,27910.0
2002-03-21,0.954179350670163,0.9612212202365148,0.9506583298237088,0.954179350670163,29057.0
2002-03-22,0.957700453595525,0.9788261520668696,0.957700453595525,0.9788261520668696,20620.0
2002-03-25,0.9682632684912243,0.9682632684912243,0.9647422473079456,0.9682632684912243,266788.0
2002-03-26,0.9682632684912243,0.9682632684912243,0.9682632684912243,0.9682632684912243,13915.0
2002-03-27,0.9929096507056486,0.9929096507056486,0.982346761938654,0.985867782236496,33989.0
2002-03-28,0.9577001362333538,1.0034725394726431,0.9577001362333538,0.985867782236496,90023.0
2002-03-29,0.985867782236496,0.985867782236496,0.985867782236496,0.985867782236496,0.0
2002-04-01,0.985867782236496,0.985867782236496,0.985867782236496,0.985867782236496,0.0
2002-04-02,0.9893887967714586,1.0210773795810737,0.9858678622511172,0.9964306658121412,203131.0
2002-04-03,0.9929098610426612,1.017556578032362,0.9893889260622132,0.9893889260622132,16633.0
2002-04-04,0.9893889085669416,1.021077494957192,0.9893889085669416,1.003472734302973,530118.0
2002-04-05,1.0175565323863431,1.0210774672088472,1.0175565323863431,1.0210774672088472,110074.0
2002-04-08,1.0210772669821582,1.0210772669821582,1.0140353987180153,1.0140353987180153,289324.0
2002-04-09,1.0140354282396375,1.0140354282396375,0.985867782236496,0.985867782236496,19190.0
2002-04-10,0.985867782236496,0.9964305849402252,0.985867782236496,0.985867782236496,40519.0
2002-04-11,0.9682633352805404,0.9858680981581376,0.9682633352805404,0.982347076731984,13180.0
2002-04-12,0.9717842812641858,0.9788261520668696,0.9717842812641858,0.9788261520668696,5025.0
2002-04-15,0.9788258277040778,0.985867782236496,0.9788258277040778,0.985867782236496,8692.0
2002-04-16,0.989388781200066,1.0210773635109534,0.989388781200066,1.0105144740529006,399378.0
2002-04-17,1.0210773635109534,1.0210773635109534,1.0105144740529006,1.0105144740529006,31173.0
2002-04-18,1.0245983918739616,1.038682217087637,1.0210774570863623,1.0245983918739616,55579.0
2002-04-19,1.052765908450004,1.052765908450004,1.0386820850269818,1.0492449741100651,54692.0
2002-04-22,1.0527663494636066,1.0562873713418015,1.049245413648715,1.0562873713418015,117534.0
2002-04-23,1.049245413648715,1.0562873713418015,1.049245413648715,1.0562873713418015,162851.0
2002-04-24,1.0492450093515342,1.0492450093515342,1.0281193165390765,1.0281193165390765,25207.0
2002-04-25,1.0281193165390765,1.0281193165390765,1.0281193165390765,1.0281193165390765,0.0
2002-04-26,1.0316401458436475,1.0316401458436475,1.0175563233831295,1.0175563233831295,14941.0
2002-04-29,1.017556362474214,1.017556362474214,0.985867782236496,0.985867782236496,13796.0
2002-04-30,0.982346761938654,0.985867782236496,0.9541792019987776,0.985867782236496,401135.0
2002-05-01,0.985867973648754,1.021077494957192,0.985867973648754,1.003472734302973,249810.0
2002-05-02,1.0175565323863431,1.0210774672088472,1.0175565323863431,1.0210774672088472,11004.0
2002-05-03,1.021077494957192,1.021077494957192,1.003472734302973,1.003472734302973,230158.0
2002-05-06,0.98586774436278,1.0175563233831295,0.98586774436278,1.0175563233831295,61615.0
2002-05-07,1.021077655847145,1.0422034408115968,1.0175567203741678,1.0386824192753243,19072.0
2002-05-08,1.038682014042276,1.038682014042276,1.0175563233831295,1.0175563233831295,7626.0
2002-05-09,1.0281192213095636,1.0281192213095636,1.0034725102585382,1.0140353987180153,39049.0
2002-05-10,1.003472734302973,1.0069936692211603,1.003472734302973,1.003472734302973,25442.0
2002-05-13,1.003472734302973,1.003472734302973,1.003472734302973,1.003472734302973,40410.0
2002-05-14,1.003472734302973,1.003472734302973,0.9506583662770351,1.003472734302973,10235.0
2002-05-15,1.003472734302973,1.003472734302973,1.003472734302973,1.003472734302973,6293.0
2002-05-16,1.0140354926430142,1.0316402509972742,1.0140354926430142,1.0281193165390765,37989.0
2002-05-17,1.0105147845379996,1.0316405699450952,1.0105147845379996,1.0316405699450952,8853.0
2002-05-20,1.031640357739639,1.031640357739639,1.0034727070330478,1.0210774672088472,128563.0
2002-05-21,1.0210775130128094,1.0210775130128094,0.9893889260622132,0.9893889260622132,17620.0
2002-05-22,0.9893889652744646,0.999951856697728,0.9682632684912243,0.9682632684912243,29830.0
2002-05-23,0.9682633672575004,0.9753052382157804,0.9682633672575004,0.9717843027366404,177810.0
2002-05-24,0.9682633672575004,0.9753052382157804,0.9506585177352088,0.9717843027366404,22163.0
2002-05-27,0.9717842036112168,0.9717842036112168,0.9682632684912243,0.9682632684912243,35213.0
2002-05-28,0.95065842076469,0.9682632684912243,0.95065842076469,0.9682632684912243,445464.0
2002-05-29,0.9682632684912243,0.9682632684912243,0.9682632684912243,0.9682632684912243,14393.0
2002-05-30,0.95065842076469,0.9682632684912243,0.95065842076469,0.9682632684912243,150987.0
2002-05-31,0.950658181700936,0.985867782236496,0.915448667228641,0.985867782236496,122043.0
2002-06-03,0.9999516498269806,1.0351611658693056,0.9999516498269806,1.0351611658693056,32621.0
2002-06-04,1.031640404017436,1.031640404017436,0.9893889260622132,0.9893889260622132,16349.0
2002-06-05,1.0034727520472877,1.0105146220081829,0.9893889260622132,0.9893889260622132,396056.0
2002-06-06,0.9541796359045832,0.9753053369820563,0.9541796359045832,0.9753053369820563,13551.0
2002-06-07,0.9788261520668696,0.9823470874682114,0.9788261520668696,0.9788261520668696,4716.0
2002-06-10,0.9788261520668696,0.9788261520668696,0.9788261520668696,0.9788261520668696,0.0
2002-06-11,0.9788258277040778,0.985867782236496,0.9788258277040778,0.985867782236496,6517.0
2002-06-12,0.9682633854382006,0.9682633854382006,0.95065853558535,0.95065853558535,76699.0
2002-06-13,0.9682636122422718,0.9682636122422718,0.8098200985797281,0.9189701588091682,34530.0
2002-06-14,0.9189697414652418,0.9471373917596326,0.9189697414652418,0.9471373917596326,21763.0
2002-06-17,0.918970005556418,0.918970005556418,0.9013652405790322,0.9154490697736014,10507.0
2002-06-18,0.9154490697736014,0.9154490697736014,0.8978443047962158,0.9154490697736014,350712.0
2002-06-19,0.9189699435514944,0.9541795571938984,0.9189699435514944,0.95065853558535,119476.0
2002-06-20,0.950658455403888,0.950658455403888,0.9330536930991744,0.9330536930991744,50548.0
2002-06-21,0.8978440527875348,0.9013649875820882,0.8978440527875348,0.9013649875820882,13970.0
2002-06-24,0.9506583265306118,0.9506583265306118,0.9471373917596326,0.9471373917596326,235169.0
2002-06-25,0.9471374665849184,0.9471374665849184,0.8978441177071245,0.8978441177071245,281979.0
2002-06-26,0.8978440597131476,0.9013649945348604,0.890802104006443,0.890802104006443,21596.0
2002-06-27,0.894323157225758,0.894323157225758,0.8802393300110993,0.8802393300110993,19980.0
2002-06-28,0.8837604756016466,0.9154490697736014,0.8450295795475443,0.9154490697736014,150070.0
2002-07-01,0.9224906225360996,0.9224906225360996,0.894322973881407,0.894322973881407,54037.0
2002-07-02,0.8978439086641725,0.8978439086641725,0.8450292067175421,0.8450292067175421,21742.0
2002-07-03,0.8450292067175421,0.8450292067175421,0.8450292067175421,0.8450292067175421,116135.0
2002-07-04,0.8450292067175421,0.8450292067175421,0.8274244495074402,0.8450292067175421,219000.0
2002-07-05,0.8450294721743561,0.8555923642439409,0.8450294721743561,0.8555923642439409,6618.0
2002-07-08,0.8626342337075128,0.8802393406764882,0.8591132983770097,0.8767184053459849,50356.0
2002-07-09,0.8978444545259219,0.9224910951791564,0.8943234320926166,0.9189701588091682,92447.0
2002-07-10,0.9189697825509344,0.9189697825509344,0.8978440869172837,0.908406891702468,55789.0
2002-07-11,0.9154490697736014,0.9154490697736014,0.9154490697736014,0.9154490697736014,308717.0
2002-07-12,0.8978441177071245,0.915448879016102,0.8978441177071245,0.8978441177071245,200242.0
2002-07-15,0.8978441177071245,0.8978441177071245,0.8978441177071245,0.8978441177071245,31967.0
2002-07-16,0.8978440827651833,0.9260117341886438,0.8978440827651833,0.9260117341886438,21131.0
2002-07-17,0.9154490697736014,0.918970005556418,0.9084071121446654,0.9154490697736014,456749.0
2002-07-18,0.9154490697736014,0.9154490697736014,0.9154490697736014,0.9154490697736014,0.0
2002-07-19,0.9154490697736014,0.9154490697736014,0.9154490697736014,0.9154490697736014,0.0
2002-07-22,0.9013651260475866,0.9119280181171712,0.8450294721743561,0.8555923642439409,27988.0
2002-07-23,0.8555920954689094,0.8626339639276441,0.8450292067175421,0.8450292067175421,45767.0
2002-07-24,0.8450294639319087,0.8485503992329964,0.7746103275937012,0.8168618093966257,113124.0
2002-07-25,0.8168618891527007,0.8450295464381938,0.8168618891527007,0.841508610793332,148568.0
2002-07-26,0.8239035491465534,0.8450293297244676,0.8239035491465534,0.8239035491465534,16359.0
2002-07-29,0.8379875142674066,0.8802393406764882,0.8274247082758968,0.8767184053459849,108061.0
2002-07-30,0.8802392642239153,0.8802392642239153,0.8626341587840195,0.8626341587840195,28364.0
2002-07-31,0.8344666748397535,0.8555924613772822,0.8344666748397535,0.8520714395788264,55147.0
2002-08-01,0.8450294700070101,0.8485504053334105,0.8450294700070101,0.8485504053334103,40676.0
2002-08-02,0.8450291922192062,0.8767181161194091,0.8274244353111528,0.859113014958302,390313.0
2002-08-05,0.8415082724881748,0.8485501409469095,0.8415082724881748,0.8450292067175421,4012.0
2002-08-06,0.8309453837368076,0.8802390653908055,0.8309453837368076,0.8450292067175421,312810.0
2002-08-07,0.8450291922192062,0.859113014958302,0.8450291922192062,0.859113014958302,34123.0
2002-08-08,0.8450294700070101,0.8520713406598108,0.8450294700070101,0.8485504053334103,569558.0
2002-08-09,0.8485503326219554,0.8626341587840195,0.8485503326219554,0.8626341587840195,317617.0
2002-08-12,0.8520714177279173,0.8520714177279173,0.841508610793332,0.841508610793332,11174.0
2002-08-13,0.841508610793332,0.8450295464381938,0.841508610793332,0.841508610793332,210262.0
2002-08-14,0.8415083949825743,0.8415083949825743,0.7816521601172797,0.8239035491465534,796.0
2002-08-15,0.8239036649945124,0.8239036649945124,0.7922150757352294,0.7957360970354861,40199.0
2002-08-16,0.7922150901624302,0.8274247013631796,0.7922150901624302,0.8168618093966257,26628.0
2002-08-19,0.8168617518654492,0.8168617518654492,0.8098197956959444,0.8098197956959444,164877.0
2002-08-20,0.8098197956959444,0.8098197956959444,0.795736055483505,0.8098197956959444,40742.0
2002-08-21,0.8062987893738098,0.8239035491465534,0.8027778546319165,0.8239035491465534,71956.0
2002-08-22,0.8239035592665799,0.8274245801149993,0.8168616896962979,0.8203826244814388,17077.0
2002-08-23,0.820382686918559,0.820382686918559,0.8098197956959444,0.8098197956959444,25140.0
2002-08-26,0.7992568025399979,0.8062986709898694,0.7886939138019256,0.7992568025399979,159359.0
2002-08-27,0.8027780559460168,0.8027780559460168,0.799257120321172,0.8027780559460167,91174.0
2002-08-28,0.7992569465222488,0.8062988162406791,0.7992569465222488,0.8062988162406791,40912.0
2002-08-29,0.8062989174300718,0.8168618093966257,0.8062989174300718,0.8168618093966257,27897.0
2002-08-30,0.8133404464103053,0.8133404464103053,0.8133404464103053,0.8133404464103053,1589383.0
2002-09-02,0.8197560122542531,0.8340126423421207,0.8197560122542531,0.830448506599967,844280.0
2002-09-03,0.841141188042651,0.8447053245775837,0.8375770515077183,0.841141188042651,38544.0
2002-09-04,0.8375771041773623,0.8375771041773623,0.8161921093844615,0.8161921093844615,36271.0
2002-09-05,0.8197561237846166,0.8375769791584732,0.8197561237846166,0.8375769791584732,15607.0
2002-09-06,0.8340127558121432,0.8375769791584732,0.8197561237846166,0.8375769791584732,1120047.0
2002-09-09,0.8518338316397508,0.8553979687892114,0.837577195922621,0.8553979687892114,28765.0
2002-09-10,0.8553977164966845,0.8732184841071859,0.8553977164966845,0.8660902119106898,9237.0
2002-09-11,0.8553979687892114,0.8732187416558017,0.8518338316397508,0.8553979687892114,32217.0
2002-09-12,0.8447051697273178,0.851833528609694,0.8197560443178857,0.8197560443178857,127575.0
2002-09-13,0.8161919336950022,0.8518335549713709,0.8161919336950022,0.848269331860253,152100.0
2002-09-16,0.8375767721253193,0.8375767721253193,0.8233201436217621,0.8233201436217621,21508.0
2002-09-17,0.8482694222249028,0.8482694222249028,0.826884516876392,0.826884516876392,26096.0
2002-09-18,0.8304485390818217,0.8304485390818217,0.8197560443178857,0.8197560443178857,217287.0
2002-09-19,0.8197561319926988,0.8197561319926988,0.7805504588638893,0.7805504588638893,87280.0
2002-09-20,0.7520371140912211,0.8197560443178857,0.7520371140912211,0.8197560443178857,211815.0
2002-09-23,0.8126277361298315,0.8126277361298315,0.8126277361298315,0.8126277361298315,215.0
2002-09-24,0.7948071074160228,0.7948071074160228,0.7627297061515675,0.766293842487781,277814.0
2002-09-25,0.7662939323780434,0.7662939323780434,0.7556014349958504,0.7556014349958504,540035.0
2002-09-26,0.7556015647854019,0.7841148379561184,0.7413449282000436,0.7413449282000436,177162.0
2002-09-27,0.766294044831699,0.773422319386384,0.7627299075543568,0.7627299075543568,22019.0
2002-09-30,0.7520374782455305,0.7627299781870275,0.7520374782455305,0.7591657534603297,261271.0
2002-10-01,0.7484733406381308,0.7591657534603297,0.7484733406381308,0.7591657534603297,31111.0
2002-10-02,0.7591654461780891,0.7698579417916573,0.7591654461780891,0.7698579417916573,166515.0
2002-10-03,0.766293842487781,0.7841146112881153,0.766293842487781,0.766293842487781,193319.0
2002-10-04,0.7662939323780434,0.7662939323780434,0.7520372982415452,0.7556014349958504,124411.0
2002-10-07,0.7520374782455305,0.7591657534603297,0.7520374782455305,0.7591657534603297,2387.0
2002-10-08,0.76629402636726,0.76629402636726,0.7520373904821248,0.7520373904821248,10537.0
2002-10-09,0.7484732369746999,0.7556015112022343,0.7199599222663472,0.7235241029397574,458409.0
2002-10-10,0.7199599569985424,0.7413449113917242,0.7128316388674817,0.7377807741060165,1015649.0
2002-10-11,0.7484733406381308,0.7591657534603297,0.7484733406381308,0.7591657534603297,21199.0
2002-10-14,0.7591656075220401,0.7591656075220401,0.7128315661749801,0.7449089727137692,17229.0
2002-10-15,0.7449089087811234,0.7449089087811234,0.7163956851714018,0.7163956851714018,3937.0
2002-10-16,0.7163957113837737,0.7235240284369331,0.7092673943306145,0.7128315310773748,288589.0
2002-10-17,0.7270880429261202,0.7306522226332135,0.6950106433604368,0.7021389592149921,340971.0
2002-10-18,0.7128314406888103,0.7128314406888103,0.7021389882447167,0.7057031680991699,137602.0
2002-10-21,0.6878823275058814,0.7057031389220854,0.6843181913584193,0.7021389592149921,54961.0
2002-10-22,0.7092673235877115,0.7270880926633324,0.7092673235877115,0.7270880926633324,288418.0
2002-10-23,0.7377804138912948,0.7484729076471934,0.7270879201353961,0.7484729076471934,107321.0
2002-10-24,0.7556015458803818,0.7841148183377011,0.7484732713256971,0.7627299075543568,20061.0
2002-10-25,0.7413447253476827,0.7556013580320332,0.7021390072455364,0.7270880926633324,17551.0
2002-10-28,0.7484732369746999,0.7484732369746999,0.7235241029397574,0.7235241029397574,72552.0
2002-10-29,0.7199597763211572,0.7377805889564123,0.712831459978982,0.7270880926633324,216310.0
2002-10-30,0.7270882400535247,0.7270882400535247,0.7199599222663472,0.7235241029397574,373776.0
2002-10-31,0.7270881385800928,0.730652318756081,0.7021390515867226,0.7163956851714018,487730.0
2002-11-01,0.7163956851714018,0.7163956851714018,0.7163956851714018,0.7163956851714018,0.0
2002-11-04,0.7199599569985424,0.7556015476538455,0.7199599569985424,0.7377807741060165,1121331.0
2002-11-05,0.7199598048310155,0.7306523015475102,0.7199598048310155,0.7306523015475102,32926.0
2002-11-06,0.7128315049954136,0.730652318756081,0.7128315049954136,0.7163956851714018,179790.0
2002-11-07,0.7128315310773748,0.7627297940091284,0.7057032575838541,0.7128315310773748,437815.0
2002-11-08,0.7128314488125029,0.7128314488125029,0.684318227450095,0.6985748599111158,80951.0
2002-11-11,0.6950106963522825,0.6950106963522825,0.6843182435350075,0.6843182435350075,497763.0
2002-11-12,0.6843181964645467,0.6843181964645467,0.6771898805568026,0.6771898805568026,1607992.0
2002-11-13,0.6664973925939981,0.6771898883586169,0.6664973925939981,0.6700615723687484,167529.0
2002-11-14,0.6736257085838667,0.6771898883586169,0.6486766243991428,0.6700615723687484,8954.0
2002-11-15,0.6771898805568026,0.6771898805568026,0.6771898805568026,0.6771898805568026,45505.0
2002-11-18,0.6700618185193947,0.6700618185193947,0.6593693188268313,0.6664976374353242,1788580.0
2002-11-19,0.6664974609385849,0.6664974609385849,0.6308558773344506,0.6308558773344506,50307.0
2002-11-20,0.6593690766041296,0.6771898883586169,0.6593690766041296,0.6700615723687484,195647.0
2002-11-21,0.6771898805568026,0.6771898805568026,0.6629332487413143,0.6771898805568026,2178143.0
2002-11-22,0.6771898805568026,0.6771898805568026,0.6771898805568026,0.6771898805568026,35038.0
2002-11-25,0.6771898805568026,0.6771898805568026,0.6771898805568026,0.6771898805568026,13388.0
2002-11-26,0.6771898883586169,0.6771898883586169,0.6700615723687484,0.6700615723687484,14727.0
2002-11-27,0.6736258908332277,0.6736258908332277,0.6415484819800981,0.6736258908332277,216149.0
2002-11-28,0.6629334357353992,0.6736258908332277,0.6629334357353992,0.6736258908332277,33382.0
2002-11-29,0.6736258908332277,0.6736258908332277,0.6700617536538328,0.6736258908332277,26146.0
2002-12-02,0.6629334357353992,0.6736258908332277,0.6629334357353992,0.6736258908332277,10500.0
2002-12-03,0.6629331798697742,0.6664973156735555,0.6593690005063658,0.6593690005063658,262069.0
2002-12-04,0.6593693126442463,0.6593693126442463,0.6415485380699346,0.655805175153243,73112.0
2002-12-05,0.6593693126442463,0.6593693126442463,0.655805175153243,0.655805175153243,6811.0
2002-12-06,0.6344198194031568,0.6522405827380102,0.6272915053572915,0.6522405827380102,50972.0
2002-12-09,0.6522405827380102,0.6522405827380102,0.6522405827380102,0.6522405827380102,7788.0
2002-12-10,0.6522409494218859,0.6558051302283785,0.6486768121750381,0.6486768121750381,4632.0
2002-12-11,0.641548357224248,0.6451124937105589,0.641548357224248,0.6451124937105589,8176779.0
2002-12-12,0.6486768221499386,0.6486768221499386,0.6237276867997746,0.6415485039869839,49191.0
2002-12-13,0.6415482343682046,0.6593690005063658,0.6379840550047962,0.6593690005063658,100686.0
2002-12-16,0.6451123701719861,0.6593690005063658,0.6451123701719861,0.6593690005063658,17121.0
2002-12-17,0.6593690005063658,0.6593690005063658,0.6379840550047962,0.6593690005063658,26923.0
2002-12-18,0.6593690005063658,0.6593690005063658,0.6593690005063658,0.6593690005063658,70466.0
2002-12-19,0.6486768121750381,0.6486768121750381,0.6379843133152052,0.6486768121750381,101204.0
2002-12-20,0.6522406853391759,0.6593690005063658,0.6522406853391759,0.6593690005063658,32170.0
2002-12-23,0.6593690005063658,0.6593690005063658,0.6593690005063658,0.6593690005063658,4724.0
2002-12-24,0.662933318970845,0.7128314920515129,0.662933318970845,0.662933318970845,159200.0
2002-12-25,0.662933318970845,0.662933318970845,0.662933318970845,0.662933318970845,0.0
2002-12-26,0.662933318970845,0.662933318970845,0.662933318970845,0.662933318970845,0.0
2002-12-27,0.7128315310773748,0.7128315310773748,0.7128315310773748,0.7128315310773748,8323.0
2002-12-30,0.7128313484465069,0.7128313484465069,0.7092672126128956,0.7092672126128956,3892.0
2002-12-31,0.7092673943306145,0.7128315310773748,0.7092673943306145,0.7128315310773748,159408.0
2003-01-01,0.7128315310773748,0.7128315310773748,0.7128315310773748,0.7128315310773748,0.0
2003-01-02,0.7128314882065645,0.7306523015475102,0.7128314882065645,0.7306523015475102,7176.0
2003-01-03,0.7306523015475102,0.7306523015475102,0.7306523015475102,0.7306523015475102,41686.0
2003-01-06,0.741344549436845,0.8553975838484361,0.741344549436845,0.7484729076471934,2136306.0
2003-01-07,0.7449090127416467,0.7449090127416467,0.7235241029397574,0.7235241029397574,38501.0
2003-01-08,0.7235238430665959,0.7342163376866849,0.7021388973860454,0.7092672126128956,78346.0
2003-01-09,0.7021390072455364,0.7270880926633324,0.687882374561186,0.7270880926633324,17693.0
2003-01-10,0.7199598481305342,0.7199598481305342,0.7057032575838541,0.7128315310773748,224284.0
2003-01-13,0.7128315310773748,0.7128315310773748,0.7128315310773748,0.7128315310773748,36548.0
2003-01-14,0.7128316438601873,0.7128316438601873,0.6950108701875408,0.6950108701875408,21521.0
2003-01-15,0.6771898805568026,0.6771898805568026,0.6771898805568026,0.6771898805568026,850.0
2003-01-16,0.6771898805568026,0.6771898805568026,0.6771898805568026,0.6771898805568026,441868.0
2003-01-17,0.6771898805568026,0.6843181964645467,0.6771898805568026,0.6771898805568026,35116.0
2003-01-20,0.6843183064243762,0.7128315310773748,0.6843183064243762,0.7128315310773748,8077.0
2003-01-21,0.7128316438601873,0.7163958247305039,0.684318414695882,0.6950108701875408,374427.0
2003-01-22,0.6914465123722909,0.6914465123722909,0.6771898805568026,0.6771898805568026,36587.0
2003-01-23,0.6771898805568026,0.6771898805568026,0.6771898805568026,0.6771898805568026,11088.0
2003-01-24,0.6843182043484856,0.6843182043484856,0.6700615723687484,0.6700615723687484,2181.0
2003-01-27,0.6700615723687484,0.6700615723687484,0.6700615723687484,0.6700615723687484,0.0
2003-01-28,0.670061495036964,0.670061495036964,0.6593690005063658,0.6593690005063658,61871.0
2003-01-29,0.6593691267750734,0.6593691267750734,0.6308558606460444,0.6451124937105589,90613.0
2003-01-30,0.6451124937105589,0.6451124937105589,0.6451124937105589,0.6451124937105589,592194.0
2003-01-31,0.6451126412886387,0.6486768221499386,0.6415485039869839,0.6415485039869839,289326.0
2003-02-03,0.6379841127647881,0.648676608263433,0.6344199766383269,0.6344199766383269,39324.0
2003-02-04,0.605906696522034,0.6237274637775404,0.5809576136523991,0.5987783809079055,35631.0
2003-02-05,0.6023427151626353,0.6237276239365471,0.5880860802736001,0.6237276239365471,65940.0
2003-02-06,0.5952141647069448,0.6272915588699713,0.5773933562922225,0.6272915588699713,1287868.0
2003-02-07,0.6272918044386264,0.6272918044386264,0.6201634869941088,0.6237276239365471,81278.0
2003-02-10,0.6308558204906581,0.6308558204906581,0.6130350520741645,0.6130350520741645,5126.0
2003-02-11,0.6094710075604388,0.6094710075604388,0.6059068705097383,0.6094710075604388,32233.0
2003-02-12,0.6094709353044141,0.6094709353044141,0.6059067986762611,0.6059067986762611,27013.0
2003-02-13,0.6094707579472839,0.6094707579472839,0.5952141720237276,0.5952141720237276,139347.0
2003-02-14,0.6059067986762611,0.6059067986762611,0.5987784818603178,0.6059067986762611,34012.0
2003-02-17,0.6059067986762611,0.6059067986762611,0.5952143452321649,0.6059067986762611,17438.0
2003-02-18,0.6593690005063658,0.6593690005063658,0.6237274246704165,0.6593690005063658,13255.0
2003-02-19,0.6522406853391759,0.6736256308407453,0.6415482343682046,0.6593690005063658,166383.0
2003-02-20,0.6522405827380102,0.6522405827380102,0.6522405827380102,0.6522405827380102,10817.0
2003-02-21,0.6558051403128934,0.6558051403128934,0.6237276867997746,0.6415485039869839,16776.0
2003-02-24,0.64154829245088,0.64154829245088,0.623727481139682,0.6344199766383269,122598.0
2003-02-25,0.6308558773344506,0.6308558773344506,0.6308558773344506,0.6308558773344506,2709.0
2003-02-26,0.6272916466347936,0.6308557826806246,0.605906699680918,0.6165991513780409,13162.0
2003-02-27,0.6308558773344506,0.6308558773344506,0.6308558773344506,0.6308558773344506,671525.0
2003-02-28,0.659369277614548,0.6700617766388027,0.6415485039869839,0.6415485039869839,530196.0
2003-03-03,0.6451122686921448,0.6843180177242144,0.6415481334490223,0.6522405827380102,385390.0
2003-03-04,0.6522409594515933,0.6522409594515933,0.6415485039869839,0.6415485039869839,304452.0
2003-03-05,0.6344199766383269,0.6522407443898941,0.6344199766383269,0.6344199766383269,27464.0
2003-03-06,0.6379842588255824,0.6379842588255824,0.6237276239365471,0.6237276239365471,15809.0
2003-03-07,0.66243152554871,0.66243152554871,0.6549884731667159,0.6549884731667159,1332.0
2003-03-10,0.6512670165499921,0.6512670165499921,0.6438239631129608,0.6512670165499921,3653.0
2003-03-11,0.6512670165499921,0.6549885660099707,0.5805580316396584,0.6512670165499921,52203.0
2003-03-12,0.6401025758512046,0.6401025758512046,0.6363810257126443,0.6363810257126443,767693.0
2003-03-13,0.6363809956238083,0.6363809956238083,0.6066088233376613,0.6252164367018697,11279.0
2003-03-14,0.6140517085337425,0.6252162643784834,0.6140517085337425,0.6214947609245429,6023.0
2003-03-17,0.6326595690959204,0.6326595690959204,0.6326595690959204,0.6326595690959204,32898.0
2003-03-18,0.6252163450882245,0.6549885584947485,0.6252163450882245,0.6475455051431175,183892.0
2003-03-19,0.6512668994117562,0.7182543682965302,0.647545396104061,0.6810391078049891,46234.0
2003-03-20,0.6810393751172774,0.6810393751172774,0.677317870348868,0.677317870348868,12844.0
2003-03-21,0.6624314411903145,0.6624314411903145,0.6512668412976376,0.6624314411903145,68909.0
2003-03-24,0.6624314233516013,0.6624314233516013,0.6587098749932891,0.6587098749932891,5750.0
2003-03-25,0.6512669242342591,0.669874577930704,0.6512669242342591,0.6549884731667159,118395.0
2003-03-26,0.6624316434495363,0.6624316434495363,0.6326594286226456,0.6401024823293682,34759.0
2003-03-27,0.6326594671546169,0.6698747379548173,0.6326594671546169,0.6698747379548173,62216.0
2003-03-28,0.6810391078049891,0.6810391078049891,0.6698745523989856,0.6810391078049891,82007.0
2003-03-31,0.666152944165931,0.688482098468371,0.6624314411903145,0.6624314411903145,502953.0
2003-04-01,0.6624316837947772,0.6847608462748975,0.6624316837947772,0.6698747379548173,122049.0
2003-04-02,0.6773176303126981,0.6884821861442293,0.647545420784722,0.6549884731667159,21697.0
2003-04-03,0.6698746838339125,0.6996468980686988,0.6698746838339125,0.6884822949891904,187034.0
2003-04-04,0.6996468041656421,0.7145329092850975,0.6884822025845901,0.6922037516059144,130909.0
2003-04-07,0.7033683879630166,0.7033683879630166,0.6922038305909358,0.699646883999965,109255.0
2003-04-08,0.677317604497294,0.710811316198222,0.6512668994117562,0.6810391078049891,50491.0
2003-04-09,0.6735960974651348,0.6922037516059144,0.6735960974651348,0.6922037516059144,34717.0
2003-04-10,0.6922038305909358,0.699646883999965,0.6884822811449582,0.699646883999965,43441.0
2003-04-11,0.7070899374089942,0.7070899374089942,0.699646883999965,0.699646883999965,15187.0
2003-04-14,0.6959252551443179,0.6959252551443179,0.6810391500248625,0.6922037516059144,27708.0
2003-04-15,0.6922039803883774,0.6922039803883774,0.677317870348868,0.677317870348868,232500.0
2003-04-16,0.6773176890365077,0.6773176890365077,0.6587100337267691,0.6735961397813905,221116.0
2003-04-17,0.6698747214877933,0.6884823336890113,0.6624316675107201,0.666153171757792,24777.0
2003-04-18,0.666153171757792,0.666153171757792,0.666153171757792,0.666153171757792,0.0
2003-04-21,0.666153171757792,0.666153171757792,0.666153171757792,0.666153171757792,0.0
2003-04-22,0.6847606565956021,0.6847606565956021,0.6698745523989856,0.6810391078049891,238708.0
2003-04-23,0.6847609253686227,0.6847609253686227,0.677317870348868,0.677317870348868,15532.0
2003-04-24,0.6773177921148573,0.6847608462748975,0.6698747379548173,0.6698747379548173,18680.0
2003-04-25,0.6698747379548173,0.6698747379548173,0.6698747379548173,0.6698747379548173,0.0
2003-04-28,0.6698747379548173,0.6698747379548173,0.6698747379548173,0.6698747379548173,79719.0
2003-04-29,0.695925304441792,0.7070899068137143,0.6847607475527937,0.7070899068137143,727589.0
2003-04-30,0.7033683575287656,0.7108114106157392,0.7033683575287656,0.7070899068137143,119451.0
2003-05-01,0.707089932242349,0.7331405962421381,0.6996468788877055,0.7331405962421381,95131.0
2003-05-02,0.7405836170589774,0.7405836170589774,0.7219760072313635,0.7219760072313635,9029.0
2003-05-05,0.7219760017076434,0.7368621076490127,0.7219760017076434,0.7368621076490127,25017.0
2003-05-06,0.7405836266422517,0.7443051304627619,0.7405836266422517,0.7443051304627619,89532.0
2003-05-07,0.7368619517290246,0.7443049576418459,0.7368619517290246,0.7405834546854352,79006.0
2003-05-08,0.7405836495967815,0.7405836495967815,0.7331405962421381,0.7331405962421381,97972.0
2003-05-09,0.7368621076490127,0.7368621076490127,0.7331405584222088,0.7368621076490127,68228.0
2003-05-12,0.7368621076490127,0.7443051151367742,0.7331405584222088,0.7368621076490127,52761.0
2003-05-13,0.7368621228217415,0.7443051304627619,0.7368621228217415,0.7443051304627619,282317.0
2003-05-14,0.7480265060811702,0.7554695574769053,0.7405834546854352,0.7405834546854352,133943.0
2003-05-15,0.7405836266422517,0.7443051304627619,0.7294190696977969,0.7443051304627619,86171.0
2003-05-16,0.7443051304627619,0.7443051304627619,0.7368621228217415,0.7443051304627619,845456.0
2003-05-19,0.7443049576418459,0.7443049576418459,0.7368619517290246,0.7405834546854352,39773.0
2003-05-20,0.7368621076490127,0.7368621076490127,0.729419054678328,0.7368621076490127,23486.0
2003-05-21,0.7294190848352635,0.7368621381136721,0.7294190848352635,0.7294190848352635,14491.0
2003-05-22,0.7294190848352635,0.7368621381136721,0.7294190848352635,0.7294190848352635,206312.0
2003-05-23,0.7368621456609226,0.7443051535326405,0.7331405962421381,0.7331405962421381,66277.0
2003-05-26,0.7405834546854352,0.7405834546854352,0.7368619517290246,0.7405834546854352,43978.0
2003-05-27,0.744305017315173,0.7591911213001098,0.7405835140603974,0.7591911213001098,97960.0
2003-05-28,0.7740773257978341,0.8001280338955777,0.7740773257978341,0.7889634317157096,669503.0
2003-05-29,0.7889635006504477,0.8001281038058097,0.7777988974950857,0.7777988974950857,26934.0
2003-05-30,0.7740773860882111,0.7889634931655172,0.7740773860882111,0.7740773860882111,13979.0
2003-06-02,0.7703558820603479,0.7777988901160743,0.7703558820603479,0.7740773860882111,218934.0
2003-06-03,0.7740775473026739,0.8001282628549157,0.7740775473026739,0.7926851622831871,138570.0
2003-06-04,0.7889634317157096,0.7926849354537169,0.7852419279777023,0.7889634317157096,168936.0
2003-06-05,0.7889635267108358,0.8187357421313094,0.7889635267108358,0.8187357421313094,54524.0
2003-06-06,0.8187357421313094,0.8261788414693565,0.8150142379452145,0.8187357421313094,121127.0
2003-06-09,0.8187357421313094,0.8187357421313094,0.8187357421313094,0.8187357421313094,0.0
2003-06-10,0.8187358381428786,0.8187358381428786,0.8075712333094851,0.8112928288978616,229789.0
2003-06-11,0.8187356247968931,0.8224571284496529,0.8150141211441334,0.8150141211441334,618758.0
2003-06-12,0.826178682677501,0.855950801409905,0.826178682677501,0.855950801409905,197302.0
2003-06-13,0.855950639951663,0.9266600112518792,0.855950639951663,0.9266600112518792,270888.0
2003-06-16,0.8931661894294047,0.926660269477376,0.882001587045929,0.8931661894294047,30504.0
2003-06-17,0.889444525008689,0.8931660281425402,0.8596723180062154,0.8782799246413033,133901.0
2003-06-18,0.8745584882220006,0.8820014950574832,0.8633938870029382,0.8671153904206796,97849.0
2003-06-19,0.8782799246413033,0.8782799246413033,0.8745584215074522,0.8782799246413033,232259.0
2003-06-20,0.8708372445047968,0.8782803453032854,0.8373435183262854,0.8373435183262854,111674.0
2003-06-23,0.8559511338736944,0.8633942346721832,0.8373435183262854,0.8373435183262854,138470.0
2003-06-24,0.8373435183262854,0.8522296289573877,0.8373435183262854,0.8373435183262854,244228.0
2003-06-25,0.8373433251293456,0.8410649201528587,0.8373433251293456,0.8410649201528587,174737.0
2003-06-26,0.8373433613791136,0.8373433613791136,0.8187357493194162,0.8224572535381841,33259.0
2003-06-27,0.8224572931788379,0.8373434017372456,0.8187357887807016,0.8336218973391094,100097.0
2003-06-30,0.837343454458116,0.859672664184552,0.8336219498256662,0.8522295639537839,110678.0
2003-07-01,0.8559506662586085,0.8559506662586085,0.8447861576089796,0.8447861576089796,37175.0
2003-07-02,0.844786619124774,0.844786619124774,0.8373435183262854,0.8373435183262854,14753.0
2003-07-03,0.8373434017372456,0.8410649971012444,0.8336218973391094,0.8336218973391094,51620.0
2003-07-04,0.8336216896191422,0.855950801409905,0.8299001861483216,0.855950801409905,711159.0
2003-07-07,0.8485079282681762,0.8485079282681762,0.8261788129563694,0.8410649201528587,25227.0
2003-07-08,0.8485077238060049,0.8485077238060049,0.8410647174842046,0.8485077238060049,124402.0
2003-07-09,0.8447861576089796,0.8485076604921892,0.8410646547257701,0.8447861576089796,22239.0
2003-07-10,0.8447865546888841,0.8522295639537839,0.8447865546888841,0.8522295639537839,249146.0
2003-07-11,0.8447861576089796,0.8559506662586085,0.8447861576089796,0.8447861576089796,101544.0
2003-07-14,0.8447865546888841,0.8522295639537839,0.8447865546888841,0.8522295639537839,18088.0
2003-07-15,0.855950801409905,0.855950801409905,0.8522292979390843,0.855950801409905,331818.0
2003-07-16,0.855950801409905,0.855950801409905,0.8522292979390843,0.855950801409905,365622.0
2003-07-17,0.8559507301278053,0.8559507301278053,0.8485077238060049,0.8485077238060049,122553.0
2003-07-18,0.8522292238163948,0.8633938242236543,0.8522292238163948,0.8633938242236543,132780.0
2003-07-21,0.8820017968351488,0.9043310069132318,0.8820017968351488,0.8894448971831329,180373.0
2003-07-22,0.8968879296931984,0.8968879296931984,0.8820018195792331,0.8820018195792331,236190.0
2003-07-23,0.8931664018741903,0.8931664018741903,0.8820017968351488,0.8894448971831329,41694.0
2003-07-24,0.8931661894294047,0.8931661894294047,0.8857230908518048,0.8931661894294047,29157.0
2003-07-25,0.8931661894294047,0.8931661894294047,0.882001587045929,0.8931661894294047,58667.0
2003-07-28,0.8931661894294047,0.8931661894294047,0.8894446856235289,0.8931661894294047,89298.0
2003-07-29,0.8931661894294047,0.8931661894294047,0.8894446856235289,0.8931661894294047,282351.0
2003-07-30,0.893166424906175,0.893166424906175,0.8820018195792331,0.8820018195792331,134778.0
2003-07-31,0.8820018195792331,0.8857233243662564,0.8820018195792331,0.8820018195792331,132680.0
2003-08-01,0.8857233243662564,0.8857233243662564,0.8820018195792331,0.8820018195792331,55835.0
2003-08-04,0.8820018195792331,0.8820018195792331,0.8782803147922097,0.8820018195792331,110086.0
2003-08-05,0.8820014950574832,0.8820014950574832,0.8671153904206796,0.8671153904206796,223271.0
2003-08-06,0.8596726998912211,0.8820018195792331,0.8596726998912211,0.8820018195792331,106585.0
2003-08-07,0.889444525008689,0.889444525008689,0.8745584215074522,0.8782799246413033,112914.0
2003-08-08,0.8782801364262718,0.8894447394858449,0.8745586323950317,0.8745586323950317,79856.0
2003-08-11,0.8745584882220006,0.878279991639742,0.8671153904206796,0.8671153904206796,46625.0
2003-08-12,0.8745586323950317,0.8782801364262718,0.8745586323950317,0.8745586323950317,81820.0
2003-08-13,0.8782802921440915,0.8894448971831329,0.8782802921440915,0.8894448971831329,35034.0
2003-08-14,0.8894449201191517,0.8894449201191517,0.8782803147922097,0.8820018195792331,12096.0
2003-08-15,0.8820016404575115,0.8820016404575115,0.8559509303071251,0.8745586323950317,174031.0
2003-08-18,0.8857228126614065,0.8857228126614065,0.8596722032364783,0.8596722032364783,19511.0
2003-08-19,0.8596723180062154,0.8782799246413033,0.8559507239065327,0.8782799246413033,73352.0
2003-08-20,0.8857228168695239,0.9229381163139496,0.8857228168695239,0.9229381163139496,78918.0
2003-08-21,0.9117738012539284,0.9117738012539284,0.9043307936272436,0.9117738012539284,59247.0
2003-08-22,0.9080523446372047,0.9117738486439748,0.9043308406304348,0.9080523446372047,33549.0
2003-08-25,0.9117736400531956,0.9117736400531956,0.8968875364658273,0.8968875364658273,37036.0
2003-08-26,0.9080523446372047,0.967597136472348,0.9080523446372047,0.9080523446372047,106875.0
2003-08-27,0.9192168844094042,0.9452678654945492,0.9043307784401794,0.9043307784401794,77328.0
2003-08-28,0.9006094344802217,0.9117740398071638,0.8671157094652677,0.8820018195792331,217346.0
2003-08-29,0.8931660281425402,0.8931660281425402,0.8745584215074522,0.8782799246413033,138739.0
2003-09-01,0.8782803147922097,0.8894449201191517,0.8782803147922097,0.8820018195792331,177344.0
2003-09-02,0.8820017629082076,0.911773981223192,0.8820017629082076,0.9006093766136063,154695.0
2003-09-03,0.9006090396212113,0.9080521368978116,0.8931660333104431,0.8968875364658273,113809.0
2003-09-04,0.9291227474835972,0.9291227474835972,0.9177457085210357,0.9177457085210357,52079.0
2003-09-05,0.9253302945076176,0.9404996466371424,0.917745572094503,0.9291226093658228,39174.0
2003-09-08,0.929122568987473,0.929122568987473,0.9215379396006796,0.9253302542940764,141843.0
2003-09-09,0.9253301700295344,0.9253301700295344,0.910160819940634,0.9139531342886864,115958.0
2003-09-10,0.9177457085210357,0.9177457085210357,0.9101610776771396,0.9177457085210357,46984.0
2003-09-11,0.9101610682688446,0.9101610682688446,0.8987840294238869,0.9063687528860976,51404.0
2003-09-12,0.9025761375723862,0.9025761375723862,0.8798221578035711,0.8798221578035711,50294.0
2003-09-15,0.8798220752641147,0.8911991104295471,0.8798220752641147,0.887406703576612,1058983.0
2003-09-16,0.887406703576612,0.8949914245857955,0.887406703576612,0.887406703576612,109835.0
2003-09-17,0.8874068810878376,0.9063686410554436,0.8798222512581594,0.902576233443899,33053.0
2003-09-18,0.9101608887972412,0.9101608887972412,0.9063685741622882,0.9101608887972412,238037.0
2003-09-19,0.9101610682688446,0.9101610682688446,0.9025763448066336,0.9063687528860976,218023.0
2003-09-22,0.9063685741622882,0.9101608887972412,0.9025761668306368,0.9101608887972412,159097.0
2003-09-23,0.9101608887972412,0.9101608887972412,0.8911992229257777,0.9101608887972412,20861.0
2003-09-24,0.906368876822246,0.9101611927235512,0.8987841523229061,0.8987841523229061,183044.0
2003-09-25,0.898783778532281,0.9063684998772495,0.8722373928699274,0.8722373928699274,130413.0
2003-09-26,0.8722374360828357,0.8949915085483464,0.8722374360828357,0.8798221578035711,25898.0
2003-09-29,0.8798220752641147,0.887406703576612,0.8798220752641147,0.887406703576612,26234.0
2003-09-30,0.8911992230188104,0.8949915376541593,0.8911992230188104,0.8911992230188104,1115576.0
2003-10-01,0.891199288699382,0.902576233443899,0.891199288699382,0.902576233443899,202924.0
2003-10-02,0.8987840294238869,0.9101610682688446,0.8987840294238869,0.9063687528860976,558036.0
2003-10-03,0.9101608887972412,0.9101608887972412,0.8987838521956835,0.9101608887972412,151025.0
2003-10-06,0.9177453960571506,0.9367071521044352,0.9177453960571506,0.9329147452769664,91212.0
2003-10-07,0.9329150629055452,0.9329150629055452,0.9177457085210357,0.9177457085210357,49890.0
2003-10-08,0.9139532708851216,0.9177455857999604,0.902576233443899,0.902576233443899,464660.0
2003-10-09,0.9025761668306368,0.921537925398799,0.9025761668306368,0.9101608887972412,281472.0
2003-10-10,0.9215379796494122,0.9291226093658228,0.917745572094503,0.9291226093658228,942689.0
2003-10-13,0.929122568987473,0.929122568987473,0.9253302542940764,0.9253302542940764,348062.0
2003-10-14,0.929122568987473,0.9480846059379562,0.9253302542940764,0.9253302542940764,180547.0
2003-10-15,0.9291223115981012,0.9442920296528086,0.9253299979552672,0.9442920296528086,187166.0
2003-10-16,0.9556695029771236,0.9784234879998052,0.9556695029771236,0.963254133752445,314985.0
2003-10-17,0.9784234343634998,0.9860081574197508,0.9670464888241916,0.9670464888241916,385092.0
2003-10-20,0.9746310893873832,0.982215812211754,0.9670464592597208,0.9746310893873832,581723.0
2003-10-21,0.9746311726121444,0.9784234879998052,0.963254133752445,0.963254133752445,82304.0
2003-10-22,0.9670462011035732,0.9860078640575596,0.9670462011035732,0.9708385151550336,192266.0
2003-10-23,0.9670464888241916,0.970838804003961,0.9632540809477104,0.9670464888241916,81883.0
2003-10-24,0.9594616983639098,0.9632540132772616,0.9518770685372058,0.9518770685372058,91521.0
2003-10-27,0.9594616983639098,0.9708387358006711,0.9518770685372058,0.9518770685372058,83995.0
2003-10-28,0.951876750259494,0.9594613775501366,0.9404993458401578,0.9404993458401578,129517.0
2003-10-29,0.94429209897793,0.9518768195171036,0.9367071003487129,0.9367071003487129,71520.0
2003-10-30,0.9367068559815894,0.9518765711925208,0.9329144503530208,0.948084165563952,114962.0
2003-10-31,0.9480845643964306,0.9480845643964306,0.9101608629439394,0.92153789922233,129159.0
2003-11-03,0.9215379396006796,0.9253302542940764,0.9025761807402968,0.9253302542940764,235013.0
2003-11-04,0.9367074710242108,0.9367074710242108,0.9177457085210357,0.9177457085210357,70154.0
2003-11-05,0.9253302137495616,0.9480845643964306,0.92153789922233,0.92153789922233,39294.0
2003-11-06,0.9253298244891976,0.948084165563952,0.9253298244891976,0.948084165563952,168573.0
2003-11-07,0.9480847795050849,0.9746311726121444,0.9480847795050849,0.963254133752445,522317.0
2003-11-10,0.9670464888241916,0.9746311191837304,0.9670464888241916,0.9670464888241916,920288.0
2003-11-11,0.9594616286665208,0.9594616286665208,0.9404995919936776,0.9556693140286506,380089.0
2003-11-12,0.944292277418342,0.9632539433043908,0.944292277418342,0.9556693140286506,106293.0
2003-11-13,0.9556690632779846,0.9556690632779846,0.9442920296528086,0.9442920296528086,73566.0
2003-11-14,0.9480843432956424,0.9480843432956424,0.9367070315804434,0.9442920296528086,115840.0
2003-11-17,0.9367070321948364,0.9556690639048152,0.9367070321948364,0.9404993458401578,85268.0
2003-11-18,0.9480844128991764,0.9480844128991764,0.9253300658882928,0.9367071003487129,47510.0
2003-11-19,0.9367072910709664,0.9367072910709664,0.9177455322105832,0.9253302542940764,195681.0
2003-11-20,0.9367071521044352,0.9367071521044352,0.929122431146184,0.9329147452769664,381708.0
2003-11-21,0.9329146937307852,0.9367071003487129,0.9291223798095392,0.9367071003487129,53497.0
2003-11-24,0.9367072910709664,0.9367072910709664,0.9139532175171864,0.9253302542940764,40815.0
2003-11-25,0.9215378556814824,0.9291224843775866,0.8836144341108858,0.9139531342886864,343317.0
2003-11-26,0.9139532572362978,0.9291226093658228,0.9139532572362978,0.9291226093658228,40665.0
2003-11-27,0.9291223798095392,0.9367071003487129,0.9291223798095392,0.9367071003487129,61548.0
2003-11-28,0.936707345400271,0.9594616983639098,0.9101609556133958,0.9518770685372058,248716.0
2003-12-01,0.9480847782766152,0.9480847782766152,0.9063687528860976,0.9063687528860976,42337.0
2003-12-02,0.910160819940634,0.9215378556814824,0.910160819940634,0.9139531342886864,151541.0
2003-12-03,0.9215379396006796,0.9253302542940764,0.9215379396006796,0.9253302542940764,9191.0
2003-12-04,0.9139532572362978,0.9291226093658228,0.9139532572362978,0.9291226093658228,27891.0
2003-12-05,0.9101608887972412,0.921537925398799,0.9063685741622882,0.9101608887972412,42921.0
2003-12-08,0.91016090282379,0.9253302542940764,0.91016090282379,0.9253302542940764,344851.0
2003-12-09,0.9253302945076176,0.9291226093658228,0.9253302945076176,0.9291226093658228,269318.0
2003-12-10,0.9291225282767928,0.9291225282767928,0.9063685484167076,0.92153789922233,141501.0
2003-12-11,0.913953393099088,0.9215381166397016,0.913953393099088,0.9177457085210357,219950.0
2003-12-12,0.92153789922233,0.9291225282767928,0.9177454919984024,0.92153789922233,576006.0
2003-12-15,0.9253302542940764,0.9442922912445596,0.9253302542940764,0.9253302542940764,503200.0
2003-12-16,0.9177454919984024,0.92153789922233,0.9177454919984024,0.92153789922233,101156.0
2003-12-17,0.9367073317789372,0.9367073317789372,0.9215379796494122,0.9291226093658228,123673.0
2003-12-18,0.929122568987473,0.929122568987473,0.9215379396006796,0.9253302542940764,219133.0
2003-12-19,0.9253302137495616,0.9253302137495616,0.9063685484167076,0.92153789922233,228040.0
2003-12-22,0.921537925398799,0.9291225546687047,0.9101608887972412,0.9101608887972412,41008.0
2003-12-23,0.9291227474835972,0.9291227474835972,0.913953393099088,0.9177457085210357,14910.0
2003-12-24,0.9215378028846192,0.9329147452769664,0.9101607677955856,0.9329147452769664,139653.0
2003-12-25,0.9329147452769664,0.9329147452769664,0.9329147452769664,0.9329147452769664,0.0
2003-12-26,0.9329147452769664,0.9329147452769664,0.9329147452769664,0.9329147452769664,0.0
2003-12-29,0.9329148836808696,0.9329148836808696,0.91016090282379,0.9253302542940764,28820.0
2003-12-30,0.9291226093658228,0.9291226093658228,0.917745572094503,0.9291226093658228,31051.0
2003-12-31,0.9291223798095392,0.94429209897793,0.9291223798095392,0.9367071003487129,27905.0
2004-01-01,0.9367071003487129,0.9367071003487129,0.9367071003487129,0.9367071003487129,0.0
2004-01-02,0.9367070321948364,0.9442920302721768,0.9367070321948364,0.9404993458401578,49348.0
2004-01-05,0.9367071003487129,0.9404994142699592,0.9367071003487129,0.9367071003487129,10333.0
2004-01-06,0.9480843439174982,0.9480843439174982,0.9367070321948364,0.9404993458401578,70850.0
2004-01-07,0.9404993458401578,0.9480843439174982,0.9404993458401578,0.9404993458401578,19615.0
2004-01-08,0.940499726385534,0.9670464888241916,0.940499726385534,0.9670464888241916,1460197.0
2004-01-09,0.9822160509317792,1.0239317121660083,0.9822160509317792,1.004970039541656,211647.0
2004-01-12,1.008761944855684,1.0315160168990076,1.008761944855684,1.0163466664356895,225184.0
2004-01-13,1.0163470801949603,1.0163470801949603,1.004970039541656,1.004970039541656,148824.0
2004-01-14,1.004969960774748,1.004969960774748,0.9973853293981634,0.9973853293981634,116860.0
2004-01-15,0.9973851211826872,1.0163467883624104,0.9973851211826872,1.0087620658724985,87697.0
2004-01-16,1.0087623555271803,1.0087623555271803,1.004970039541656,1.004970039541656,28144.0
2004-01-19,1.0011772129600855,1.0011772129600855,0.9670462011035732,0.9708385151550336,143192.0
2004-01-20,0.9708385151550336,0.974630829206494,0.9670462011035732,0.9708385151550336,115880.0
2004-01-21,0.970838774323552,0.978423404451214,0.970838774323552,0.9746310893873832,228701.0
2004-01-22,0.9746310200846556,0.978423334878828,0.963253983005436,0.978423334878828,232568.0
2004-01-23,0.9708385151550336,0.9784231432579544,0.9708385151550336,0.9708385151550336,138901.0
2004-01-26,0.9708385151550336,0.9708385151550336,0.9708385151550336,0.9708385151550336,0.0
2004-01-27,0.9708387052904832,0.978423334878828,0.9708387052904832,0.978423334878828,173717.0
2004-01-28,0.9708388572244836,0.9784234879998052,0.963254133752445,0.963254133752445,211341.0
2004-01-29,0.9594616682112638,0.978423334878828,0.9291225936776706,0.978423334878828,80666.0
2004-01-30,0.9632539433043908,0.9632539433043908,0.9518769993907809,0.9556693140286506,796808.0
2004-02-02,0.9556693140286506,0.9594616286665208,0.9556693140286506,0.9556693140286506,87272.0
2004-02-03,0.9594616983639098,0.9632540132772616,0.9518770685372058,0.9518770685372058,336945.0
2004-02-04,0.9556688841244324,0.959461197056344,0.948084165563952,0.948084165563952,672329.0
2004-02-05,0.948084165563952,0.9518765711925208,0.948084165563952,0.948084165563952,67514.0
2004-02-06,0.9594618183647842,0.963254133752445,0.9594618183647842,0.963254133752445,5266.0
2004-02-09,0.9708382285487358,0.9708382285487358,0.948084165563952,0.948084165563952,290514.0
2004-02-10,0.948084165563952,0.9518765711925208,0.9442918526320404,0.948084165563952,50834.0
2004-02-11,0.9518768522010472,0.9708385151550336,0.9480844454529024,0.9708385151550336,541903.0
2004-02-12,0.9784236422495236,1.004970039541656,0.9784236422495236,1.004970039541656,154846.0
2004-02-13,1.0049696703212536,1.0049696703212536,0.9860080046633142,1.0011773557290056,49045.0
2004-02-16,1.004969960774748,1.004969960774748,0.9746312498749596,0.9973853293981634,39274.0
2004-02-17,0.9973852330147196,0.9973852330147196,0.9898005096743692,0.9898005096743692,234935.0
2004-02-18,0.9935926455855124,0.9973850529192596,0.9860080163114155,0.9935926455855124,192997.0
2004-02-19,0.9935928953637126,0.9935928953637126,0.9860082641829238,0.9860082641829238,38562.0
2004-02-20,0.9860080571638752,0.9860080571638752,0.978423334878828,0.978423334878828,20310.0
2004-02-23,0.978423404451214,0.978423404451214,0.9670464592597208,0.9746310893873832,42473.0
2004-02-24,0.9708386650665226,1.0277237554090446,0.9708386650665226,0.9935926455855124,136187.0
2004-02-25,1.008762178980173,1.0125545869987065,0.9898005096743692,0.9898005096743692,567803.0
2004-02-26,1.004970039541656,1.0087623555271803,0.993592998888352,1.004970039541656,215567.0
2004-02-27,1.004970039541656,1.004970039541656,0.9973854075706076,1.004970039541656,311972.0
2004-03-01,1.004970039541656,1.004970039541656,0.9973854075706076,1.004970039541656,158207.0
2004-03-02,1.0167009395501994,1.0167009395501994,0.977597016821182,1.0167009395501994,57548.0
2004-03-03,1.0010595743774964,1.0206114915603206,1.0010595743774964,1.008880303017737,180021.0
2004-03-04,1.0206112936172624,1.0206112936172624,1.004969743788168,1.0127905664938173,42014.0
2004-03-05,1.0127906250009684,1.0127906250009684,0.9971490742682888,0.9971490742682888,68103.0
2004-03-08,0.9971489210814,1.0010592842682882,0.977596913982568,0.9854177359385398,68532.0
2004-03-09,0.989328203198108,1.0284321259271254,0.989328203198108,1.0167009395501994,86535.0
2004-03-10,1.0206113525762033,1.0206113525762033,0.9971490742682888,0.9971490742682888,62208.0
2004-03-11,0.9971490166647232,1.01670093005554,0.9971490166647232,1.0127905664938173,37687.0
2004-03-12,1.012790533249688,1.0167008966830555,1.001059347367384,1.0049697108007518,24592.0
2004-03-15,1.0088800742341193,1.0088800742341193,0.9971489839340164,1.0049697108007518,58107.0
2004-03-16,1.0088800106420648,1.0088800106420648,0.9854177359385398,0.9854177359385398,78616.0
2004-03-17,0.9971490414754678,0.9971490414754678,0.9854178549162048,0.9893282185752234,77382.0
2004-03-18,0.9932385822342424,0.9932385822342424,0.9893282185752234,0.9893282185752234,363318.0
2004-03-19,1.0049696474551764,1.0049696474551764,0.9854177359385398,0.9854177359385398,114346.0
2004-03-22,0.9854178549162048,1.0010594051344868,0.9854178549162048,0.9893282185752234,181722.0
2004-03-23,0.9893283370844748,0.997149160921557,0.9893283370844748,0.9932387012119068,310084.0
2004-03-24,0.9932387501550328,1.008880303017737,0.9893283858349124,1.008880303017737,96286.0
2004-03-25,1.001059228164068,1.0127904126494558,0.9971488651963358,1.001059228164068,90776.0
2004-03-26,1.0088801073498903,1.0127905664938173,0.9971490166647232,1.0127905664938173,2370062.0
2004-03-29,1.0167009887885856,1.0167009887885856,0.9971490742682888,0.9971490742682888,66523.0
2004-03-30,1.0127905853376256,1.0206113126065817,1.0088801261209412,1.0206113126065817,294180.0
2004-03-31,1.0206117394230172,1.0636260441373333,1.0206117394230172,1.0558052180155275,259464.0
2004-04-01,1.040163154457692,1.063625525807086,1.040163154457692,1.063625525807086,238615.0
2004-04-02,1.0597151624429204,1.0714462525354178,1.0597151624429204,1.063625525807086,73343.0
2004-04-05,1.0597151355015493,1.0949085960487095,1.0597151355015493,1.090998137201761,366831.0
2004-04-06,1.09490850948047,1.1261916042895015,1.09490850948047,1.1261916042895015,82043.0
2004-04-07,1.157475201069908,1.2043997680514111,1.1535647408362568,1.1809374845606595,1502033.0
2004-04-08,1.1926683751842049,1.2004891025269724,1.18484755225923,1.188758011512821,198814.0
2004-04-09,1.188758011512821,1.188758011512821,1.188758011512821,1.188758011512821,0.0
2004-04-12,1.188758011512821,1.188758011512821,1.188758011512821,1.188758011512821,0.0
2004-04-13,1.18484755225923,1.188758011512821,1.18484755225923,1.188758011512821,201451.0
2004-04-14,1.188758011512821,1.1926683751842049,1.18484755225923,1.188758011512821,551660.0
2004-04-15,1.1926682749889017,1.1926682749889017,1.1848474527209492,1.1926682749889017,172082.0
2004-04-16,1.1926682749889017,1.1926682749889017,1.1809370893780724,1.1926682749889017,140811.0
2004-04-19,1.1926682846706635,1.212220197125963,1.1926682846706635,1.1965786480452836,132323.0
2004-04-20,1.200488890393187,1.2278616224203571,1.200488890393187,1.2239512594399584,426945.0
2004-04-21,1.2239513828320228,1.2278617462066428,1.173116372215364,1.1965786480452836,152818.0
2004-04-22,1.1965789853656028,1.2083101743787308,1.192668620888636,1.20048934984257,108613.0
2004-04-23,1.204399111029675,1.223951114785262,1.204399111029675,1.2161302941665912,199226.0
2004-04-26,1.2239512594399584,1.2278616224203571,1.2200408008773698,1.2239512594399584,107618.0
2004-04-27,1.2278616224203571,1.2278616224203571,1.208309711936174,1.2239512594399584,74627.0
2004-04-28,1.2239512911506822,1.2239512911506822,1.2043992845777465,1.2043992845777465,47260.0
2004-04-29,1.2043993650175313,1.208309823942607,1.188757911646025,1.1926682749889017,108232.0
2004-04-30,1.1926683551419686,1.2200409959638776,1.184847532348419,1.2200409959638776,290266.0
2004-05-03,1.212220187285484,1.212220187285484,1.1926682749889017,1.1926682749889017,589280.0
2004-05-04,1.196578638331778,1.2043993650175313,1.1926682749889017,1.1926682749889017,397200.0
2004-05-05,1.2122205785920177,1.2122205785920177,1.192668659984048,1.2122205785920177,389990.0
2004-05-06,1.1965787187476404,1.2200409959638776,1.1965787187476404,1.2200409959638776,116974.0
2004-05-07,1.212220268752534,1.2200409959638776,1.1926683551419686,1.2200409959638776,154106.0
2004-05-10,1.2122205785920177,1.2161309431971656,1.2083102139868696,1.2122205785920177,209390.0
2004-05-11,1.1965787388555884,1.2004891025269724,1.1731164612450786,1.188758011512821,109189.0
2004-05-12,1.1926682846706635,1.1965786480452836,1.184847462339224,1.1965786480452836,167178.0
2004-05-13,1.1848476802633865,1.188758139939441,1.141833484066743,1.161385400118146,1673527.0
2004-05-14,1.1340125938920909,1.1731165192872923,1.1340125938920909,1.1731165192872923,108095.0
2004-05-17,1.1574748272369677,1.1731163763730832,1.1457436414893305,1.1652955540139254,169300.0
2004-05-18,1.1496540143840424,1.1692059270703077,1.1496540143840424,1.1692059270703077,902656.0
2004-05-19,1.1731165192872923,1.1731165192872923,1.169206059840224,1.1731165192872923,365994.0
2004-05-20,1.1887578582671343,1.1887578582671343,1.1770266731830716,1.1770266731830716,250831.0
2004-05-21,1.1926684341937872,1.1926684341937872,1.1731165192872923,1.1731165192872923,300515.0
2004-05-24,1.177026883152149,1.177026883152149,1.1535645087985855,1.1731165192872923,41313.0
2004-05-25,1.1692060019914878,1.1926683751842049,1.1692060019914878,1.188758011512821,325522.0
2004-05-26,1.1926685022493115,1.2435035221398083,1.1926685022493115,1.2317723342936266,132282.0
2004-05-27,1.2395931670485958,1.2474138952813336,1.23177234323364,1.235682707350009,205022.0
2004-05-28,1.223951114785262,1.2356822023399998,1.2122199316483455,1.2161302941665912,124284.0
2004-05-31,1.2317723342936266,1.2395931580518205,1.1926685022493115,1.2317723342936266,69619.0
2004-06-01,1.2356828867873348,1.255234901372824,1.2356828867873348,1.255234901372824,597601.0
2004-06-02,1.2630551557959298,1.2786967042333062,1.243503244144757,1.2474136073585524,73623.0
2004-06-03,1.2474138862277964,1.2513242503157844,1.212220418271469,1.2317723342936266,110478.0
2004-06-04,1.2317723342936266,1.2317723342936266,1.2278619702056386,1.2317723342936266,47464.0
2004-06-07,1.2317723342936266,1.2435035221398083,1.2278619702056386,1.2317723342936266,154786.0
2004-06-08,1.2317721764780836,1.251324089995236,1.2317721764780836,1.251324089995236,83171.0
2004-06-09,1.2513241162816973,1.2904280397196597,1.2513241162816973,1.2904280397196597,752514.0
2004-06-10,1.2904278964987574,1.2982486229690258,1.278696711211159,1.282607074446293,219903.0
2004-06-11,1.2826070546832915,1.2826070546832915,1.220040861556409,1.2747863283335286,129569.0
2004-06-14,1.2747863283335286,1.2747863283335286,1.2747863283335286,1.2747863283335286,0.0
2004-06-15,1.259144661277774,1.259144661277774,1.2278615676652402,1.2395927516654868,49682.0
2004-06-16,1.278696711211159,1.282607074446293,1.2513239774008271,1.282607074446293,56865.0
2004-06-17,1.2943382597338913,1.3060694450214902,1.278696711211159,1.282607074446293,433857.0
2004-06-18,1.3021589393196886,1.3021589393196886,1.270875845696845,1.270875845696845,72692.0
2004-06-21,1.259144736544315,1.2708759212458045,1.259144736544315,1.2630550995840808,42629.0
2004-06-22,1.2513238400835478,1.2513238400835478,1.2395927516654868,1.2395927516654868,64128.0
2004-06-23,1.2513244158079568,1.2513244158079568,1.2122205785920177,1.2122205785920177,122897.0
2004-06-24,1.212220268752534,1.231772182363099,1.2004890823533123,1.2200409959638776,92264.0
2004-06-25,1.2200413078023136,1.2356828618051352,1.204399753799492,1.2122205785920177,164263.0
2004-06-28,1.2043996032546218,1.235682707350009,1.2004892391382531,1.235682707350009,89781.0
2004-06-29,1.23177234323364,1.2513242593977023,1.23177234323364,1.235682707350009,57168.0
2004-06-30,1.251324089995236,1.251324089995236,1.212220262960931,1.251324089995236,78283.0
2004-07-01,1.251323860555276,1.2786965918096094,1.251323860555276,1.2786965918096094,69849.0
2004-07-02,1.278697210409378,1.278697210409378,1.2630556557802453,1.2669660205419704,88675.0
2004-07-05,1.2669653873073503,1.270875845696845,1.2630550245000411,1.270875845696845,128995.0
2004-07-06,1.270875845696845,1.274786208504154,1.2669653873073503,1.270875845696845,126086.0
2004-07-07,1.2669660205419704,1.2708764808859283,1.2669660205419704,1.2669660205419704,43870.0
2004-07-08,1.2669654076174397,1.2786965918096094,1.2591446818774517,1.2786965918096094,536296.0
2004-07-09,1.274786208504154,1.278696571311463,1.270875845696845,1.270875845696845,119950.0
2004-07-12,1.278696843799868,1.2865176666632778,1.2708761165186648,1.2865176666632778,62437.0
2004-07-13,1.2904280333870488,1.321711133751018,1.2904280333870488,1.321711133751018,557779.0
2004-07-14,1.32171115245323,1.3764565310737205,1.3178006931657458,1.3295318798637823,160739.0
2004-07-15,1.3256213636268968,1.3295317268822298,1.3060694517680336,1.3178005415340333,99233.0
2004-07-16,1.3217109706162833,1.3217109706162833,1.306069422364887,1.306069422364887,396549.0
2004-07-19,1.306069422364887,1.306069422364887,1.2904278741134907,1.306069422364887,109976.0
2004-07-20,1.3060695625419088,1.3060695625419088,1.204399440204747,1.251324089995236,127843.0
2004-07-21,1.270876099094593,1.2747864626815828,1.251324089995236,1.251324089995236,158603.0
2004-07-22,1.2708757437615716,1.2708757437615716,1.2278614695847336,1.2435030151415676,175115.0
2004-07-23,1.2513244411063869,1.259145266057029,1.2435037117379766,1.255234901372824,261377.0
2004-07-26,1.2552344362181571,1.2904278964987574,1.2552344362181571,1.282607074446293,122084.0
2004-07-27,1.2865176760505257,1.3060695899784034,1.2865176760505257,1.2904280397196597,748075.0
2004-07-28,1.3060694517680336,1.3373525489750937,1.3060694517680336,1.3178005415340333,68464.0
2004-07-29,1.325621449417125,1.3490837260497293,1.325621449417125,1.3412629990329288,94273.0
2004-07-30,1.3490838195270507,1.376456557146901,1.3490838195270507,1.3686358295882064,170290.0
2004-08-02,1.3803667630434366,1.3960083119539952,1.376456399711347,1.3881875852898156,112868.0
2004-08-03,1.3960089368626312,1.3960089368626312,1.3295323481307653,1.3373531738780535,111906.0
2004-08-04,1.3451734142801437,1.3647253281563645,1.3451734142801437,1.3569046008387584,28045.0
2004-08-05,1.3569046008387584,1.3686357873973738,1.3569046008387584,1.3569046008387584,481357.0
2004-08-06,1.3608150566873245,1.396008523165179,1.3608150566873245,1.3842774313940365,152527.0
2004-08-09,1.3842775701136398,1.3842775701136398,1.3529944644245933,1.3608151930557435,207614.0
2004-08-10,1.3569046008387584,1.3647253281563645,1.3569046008387584,1.3569046008387584,64247.0
2004-08-11,1.356904642667955,1.3686358295882064,1.356904642667955,1.3686358295882064,128695.0
2004-08-12,1.3686357873973738,1.3686357873973738,1.3569046008387584,1.3569046008387584,75453.0
2004-08-13,1.3647253250648217,1.3647253250648217,1.302159219919089,1.321711133751018,245161.0
2004-08-16,1.3217116179657182,1.3373531738780535,1.309980427135906,1.3373531738780535,118751.0
2004-08-17,1.337352980336747,1.3686360876341364,1.337352980336747,1.3490840738865972,34875.0
2004-08-18,1.3490838195270507,1.3686358295882064,1.3451734557477035,1.3686358295882064,122045.0
2004-08-19,1.356904642667955,1.3686358295882064,1.3490838195270507,1.3686358295882064,95645.0
2004-08-20,1.364725275665533,1.364725275665533,1.3373526355245284,1.3412629990329288,34765.0
2004-08-23,1.3686358295882064,1.376456557146901,1.360815006447302,1.3686358295882064,117718.0
2004-08-24,1.368635803663168,1.368635803663168,1.3295318798637823,1.3295318798637823,226455.0
2004-08-25,1.317800668350977,1.3686357778911518,1.317800668350977,1.3529942277823763,50731.0
2004-08-26,1.3412630413052435,1.3764565051544366,1.2943383909789177,1.3529942277823763,227502.0
2004-08-27,1.3686357485337577,1.392098025402549,1.3490837396305269,1.3803668391770512,135028.0
2004-08-30,1.3686358295882064,1.376456557146901,1.356904642667955,1.3686358295882064,94654.0
2004-08-31,1.3764566752297325,1.4272916954688872,1.3725463111149243,1.4077397793126305,153385.0
2004-09-01,1.4155605932368074,1.4663956131208808,1.4155605932368074,1.4390228733439885,220160.0
2004-09-02,1.4351119523860991,1.4390223149562449,1.4351119523860991,1.4351119523860991,77483.0
2004-09-03,1.4390226111411095,1.4429329745161,1.4233810620589475,1.427291425433938,71027.0
2004-09-06,1.4233813313540793,1.4272916954688872,1.3999190510830148,1.4077397793126305,82652.0
2004-09-07,1.437522462773411,1.437522462773411,1.4097250456335628,1.4097250456335628,88545.0
2004-09-08,1.4097251685043155,1.429580426592577,1.3898699104160546,1.3938409426206777,63580.0
2004-09-09,1.3938411634270924,1.4256096202269928,1.3660437394608889,1.3858990006945362,77186.0
2004-09-10,1.3819277759100412,1.3819277759100412,1.3620725174343038,1.3620725174343038,118052.0
2004-09-13,1.3620725515971257,1.405754198991468,1.3620725515971257,1.3819278105708628,236907.0
2004-09-14,1.3819277008791362,1.3898698620773051,1.3779566688126232,1.3898698620773051,204730.0
2004-09-15,1.3898699104160546,1.3938409426206777,1.3858987811462853,1.3938409426206777,219298.0
2004-09-16,1.389869298472974,1.4176666087316523,1.389869298472974,1.4136955782754277,402527.0
2004-09-17,1.4176673631572223,1.4335515905001732,1.4136963305877737,1.4295805579307244,276848.0
2004-09-20,1.437522720134777,1.437522720134777,1.4256095253612755,1.4295805579307244,152403.0
2004-09-21,1.4335510998861876,1.4335510998861876,1.4176668779794026,1.4176668779794026,37651.0
2004-09-22,1.4176672329135611,1.4176672329135611,1.3898699104160546,1.3938409426206777,79923.0
2004-09-23,1.3978119748253004,1.4097251685043155,1.3898699104160546,1.3938409426206777,114225.0
2004-09-24,1.3978119883072566,1.3978119883072566,1.3660435362335723,1.3779567300274906,103908.0
2004-09-27,1.3779566326717068,1.3779566326717068,1.350159214804897,1.3541302467672585,291271.0
2004-09-28,1.3541302467672585,1.370014471681844,1.350159214804897,1.3541302467672585,204675.0
2004-09-29,1.3620724077571214,1.3739856007093454,1.3541302467672585,1.3541302467672585,204386.0
2004-09-30,1.3541302467672585,1.3660434397194825,1.3541302467672585,1.3541302467672585,125226.0
2004-10-01,1.35810137579476,1.3660434397194825,1.350159214804897,1.3541302467672585,121361.0
2004-10-04,1.3581014371528723,1.3581014371528723,1.3501592758041878,1.3501592758041878,53423.0
2004-10-05,1.3541303558049198,1.3779567436279236,1.3541303558049198,1.3620725174343038,69818.0
2004-10-06,1.373985697784567,1.3819277622704145,1.3660435362335723,1.3779567300274906,94801.0
2004-10-07,1.3819278105708628,1.389869972399448,1.3700146163605602,1.3819278105708628,78924.0
2004-10-08,1.381927603477065,1.3898697641154487,1.3739855399038172,1.3739855399038172,65112.0
2004-10-11,1.373985697784567,1.3978119883072566,1.373985697784567,1.3779567300274906,171290.0
2004-10-12,1.3779567781891455,1.38589884295258,1.3700146163605602,1.3819278105708628,218778.0
2004-10-13,1.3779567040535468,1.4017829941271205,1.3779567040535468,1.4017829941271205,126887.0
2004-10-14,1.3938405468529314,1.4295800206769476,1.3938405468529314,1.4216379585227743,101231.0
2004-10-15,1.4295805579307244,1.4295805579307244,1.4176673631572223,1.4295805579307244,292805.0
2004-10-18,1.429580109838556,1.4454643322027054,1.429580109838556,1.4454643322027054,247519.0
2004-10-19,1.457377523242099,1.469290617216367,1.4414933008779494,1.4454643322027054,92353.0
2004-10-20,1.4414937527042262,1.4573779800471771,1.4295805579307244,1.4295805579307244,128194.0
2004-10-21,1.4414935552522676,1.4891462307537828,1.4414935552522676,1.473262005586611,271988.0
2004-10-22,1.4891459890236645,1.5090012429932795,1.4891459890236645,1.5050302116123817,108986.0
2004-10-25,1.4891460688282214,1.49311710042193,1.4375223669146149,1.4534064932894497,89824.0
2004-10-26,1.4613490787057664,1.5050307301406614,1.4613490787057664,1.4692911442038417,72889.0
2004-10-27,1.47326214997267,1.4970884415259362,1.47326214997267,1.4851752472167272,67691.0
2004-10-28,1.4891461311199747,1.4891461311199747,1.4494355223263788,1.4494355223263788,71984.0
2004-10-29,1.4494355339651517,1.4494355339651517,1.3978118294775674,1.4335513097331922,213342.0
2004-11-01,1.4295803621106031,1.4851751016631334,1.4295803621106031,1.473262005586611,247743.0
2004-11-02,1.4772332436742222,1.489146438477681,1.4772332436742222,1.4812042762536566,27218.0
2004-11-03,1.4812038596735777,1.489146019663915,1.4573775738328216,1.4573775738328216,61253.0
2004-11-04,1.457378029417702,1.4970885505877454,1.4454648342406256,1.4931175178837728,267934.0
2004-11-05,1.5050306034204597,1.5367990568682486,1.4851752472167272,1.4851752472167272,168384.0
2004-11-08,1.509001635835145,1.509001635835145,1.4772331823873557,1.4851752472167272,52935.0
2004-11-09,1.485175124664029,1.5248857367295272,1.485175124664029,1.5090015113163566,417801.0
2004-11-10,1.5209147046425204,1.528856768816534,1.485175124664029,1.5090015113163566,52996.0
2004-11-11,1.4970885205693911,1.560625430819599,1.4970885205693911,1.524885943070146,24659.0
2004-11-12,1.516943780756292,1.524885943070146,1.512972748131943,1.524885943070146,37409.0
2004-11-15,1.5248859282551042,1.5407701556633329,1.512972733432644,1.5407701556633329,84411.0
2004-11-16,1.5209144144166642,1.5407696681279968,1.516943286022297,1.5367986367987554,44665.0
2004-11-17,1.5407701706326982,1.5407701706326982,1.5209149104457975,1.524885943070146,176782.0
2004-11-18,1.5288570063498437,1.5288570063498437,1.473262257298751,1.4931175178837728,259296.0
2004-11-19,1.497088502493204,1.497088502493204,1.481204275122442,1.4891464373404006,311293.0
2004-11-22,1.477232776931004,1.489145967970397,1.429580109838556,1.4454643322027054,232997.0
2004-11-23,1.4295802066620662,1.4534064932894497,1.37795650474846,1.4534064932894497,463616.0
2004-11-24,1.4692913284446123,1.5010597885508183,1.4494360651445264,1.5010597885508183,185007.0
2004-11-25,1.5010596628408646,1.5209150215432858,1.4891465640976085,1.5169438915637037,114052.0
2004-11-26,1.516943762440368,1.516943762440368,1.4891464373404006,1.4891464373404006,67665.0
2004-11-29,1.489146438477681,1.4970885036365496,1.4812042762536566,1.4812042762536566,49128.0
2004-11-30,1.4812039705352014,1.4851750022950203,1.437522427046922,1.4494355223263788,215669.0
2004-12-01,1.4295806225831444,1.4732622740180394,1.4295806225831444,1.4692911442038417,160273.0
2004-12-02,1.4732622740180394,1.477233306767077,1.4573780459567285,1.4692911442038417,88018.0
2004-12-03,1.469290778190609,1.4732619070155637,1.4494355223263788,1.4494355223263788,155681.0
2004-12-06,1.4494357885840818,1.4772332101394017,1.4494357885840818,1.4613489831170978,87173.0
2004-12-07,1.4772334453346323,1.5090019044372014,1.4772334453346323,1.4970887080074464,128176.0
2004-12-08,1.4931174710571151,1.4970885036365496,1.4732622110947875,1.4812042762536566,141390.0
2004-12-09,1.4772330604900157,1.5090015113163566,1.4613488350768449,1.5090015113163566,121265.0
2004-12-10,1.5090013751298277,1.5090013751298277,1.457377671462319,1.4653197349195657,126755.0
2004-12-13,1.481204275122442,1.4891464373404006,1.4732622099696382,1.4891464373404006,55791.0
2004-12-14,1.5010591534352706,1.5010591534352706,1.469290706770663,1.4772328669693804,27564.0
2004-12-15,1.4851748605776405,1.5050302116123817,1.4851748605776405,1.5050302116123817,93372.0
2004-12-16,1.5010597411289754,1.5050308713156728,1.4970887080074464,1.4970887080074464,198772.0
2004-12-17,1.493117597012027,1.5169438915637037,1.4851754341180254,1.5169438915637037,82484.0
2004-12-20,1.5169433134343702,1.5645959814417567,1.5050302192313685,1.5645959814417567,59117.0
2004-12-21,1.5447413160949628,1.5447413160949628,1.4891465640976085,1.5169438915637037,137885.0
2004-12-22,1.5248854933489688,1.5367986847737185,1.509001270471012,1.5328275562553833,125999.0
2004-12-23,1.5407699980567655,1.5407699980567655,1.5288568044529154,1.5288568044529154,113214.0
2004-12-24,1.5328279934266404,1.5407701556633329,1.5288569608408724,1.5407701556633329,47160.0
2004-12-27,1.5407701556633329,1.5407701556633329,1.5407701556633329,1.5407701556633329,0.0
2004-12-28,1.5407701556633329,1.5407701556633329,1.5407701556633329,1.5407701556633329,0.0
2004-12-29,1.5407697162269256,1.5407697162269256,1.5328275562553833,1.5328275562553833,8510.0
2004-12-30,1.5328278709353116,1.5606252909446534,1.5328278709353116,1.5566542586762182,59388.0
2004-12-31,1.5606255873152834,1.588423012603496,1.5606255873152834,1.588423012603496,197675.0
2005-01-04,1.5884222024282169,1.5884222024282169,1.560624791318083,1.560624791318083,36610.0
2005-01-05,1.5606249705580897,1.5765091934360462,1.5248854933489688,1.5328275562553833,65653.0
2005-01-06,1.5209147400937788,1.5526831916606163,1.4931173207065094,1.5288568044529154,43791.0
2005-01-07,1.5487120263167116,1.568567283816889,1.5090015113163566,1.5090015113163566,14602.0
2005-01-10,1.4970883528860777,1.5288568044529154,1.4970883528860777,1.5288568044529154,57150.0
2005-01-11,1.532827800903541,1.532827800903541,1.5090015113163566,1.5090015113163566,29054.0
2005-01-12,1.5288569756944952,1.5288569756944952,1.509001715507594,1.524885943070146,47970.0
2005-01-13,1.5288565753352148,1.5526829589722433,1.5090013203477786,1.5526829589722433,37273.0
2005-01-14,1.5526831048363992,1.5804804256041294,1.5487119758137462,1.5725383616891035,40597.0
2005-01-17,1.5765091134915714,1.5804801447434085,1.5725380822397343,1.5765091134915714,131002.0
2005-01-18,1.5685672811457314,1.5884226356772402,1.532827798293245,1.5685672811457314,168115.0
2005-01-19,1.5685672684810472,1.5923936549004252,1.5526831402883188,1.5844514937389185,126345.0
2005-01-20,1.588423012603496,1.588423012603496,1.552683521270175,1.588423012603496,377495.0
2005-01-21,1.5923942932749613,1.6082785249006577,1.5884232596348324,1.6082785249006577,52613.0
2005-01-24,1.6122490761906578,1.7075544374315297,1.6122490761906578,1.655930724359012,105669.0
2005-01-25,1.65990147616148,1.6678435392584068,1.6559303475478864,1.65990147616148,150988.0
2005-01-27,1.659901137450707,1.6876984496829062,1.659901137450707,1.667843198927018,152566.0
2005-01-28,1.6757854775608407,1.679756605878707,1.651959095914133,1.651959095914133,233238.0
2005-01-31,1.6638730282926917,1.6638730282926917,1.588423012603496,1.588423012603496,72703.0
2005-02-01,1.588422784413016,1.655930724359012,1.584451654895782,1.655930724359012,64694.0
2005-02-02,1.6479883163697022,1.6519592509299454,1.6043066772951755,1.6043066772951755,47948.0
2005-02-03,1.6082784180513974,1.6162204848040074,1.564596759716517,1.600336254233612,709180.0
2005-02-04,1.6043066772951755,1.6122487405459265,1.6003355486046678,1.6043066772951755,157408.0
2005-02-07,1.6003357189967893,1.6003357189967893,1.5685672684810472,1.5844514937389185,352902.0
2005-02-08,1.5804802628014316,1.675785602355333,1.5725381997045054,1.65990147616148,224227.0
2005-02-09,1.6718144737417395,1.6876987940658532,1.6479882844509597,1.65990147616148,482180.0
2005-02-10,1.6479883441116652,1.6678435996379153,1.640046086596951,1.6479883441116652,382864.0
2005-02-11,1.64798794817113,1.6797563882065951,1.64798794817113,1.667843198927018,622059.0
2005-02-14,1.6956413296254875,1.7353518503050678,1.6916701999054038,1.723438655275131,234048.0
2005-02-15,1.7393225496112643,1.7432936783486503,1.687698846676582,1.7154961654474823,159437.0
2005-02-16,1.7154964465925622,1.727409640626853,1.699612317300373,1.7035832525582708,37941.0
2005-02-17,1.6996123588418663,1.6996123588418663,1.6479886461850295,1.6638727758654548,167122.0
2005-02-18,1.6638724106448133,1.7274093036807474,1.65990147616148,1.65990147616148,260378.0
2005-02-21,1.655930788076663,1.7194676980153794,1.655930788076663,1.7115256328056183,77436.0
2005-02-22,1.7274099549791062,1.7393231511813485,1.715496758776864,1.7274099549791062,361029.0
2005-02-23,1.7194676526995063,1.7234385881345786,1.612249095737335,1.6837280690020135,237851.0
2005-02-24,1.6876988571358236,1.695640920529548,1.6479883460369322,1.6916697917675525,477707.0
2005-02-25,1.6638720711237518,1.691669383355951,1.6201905388738207,1.667843198927018,260105.0
2005-02-28,1.6916701340024651,1.727409717699958,1.6757860040015615,1.6837280690020135,171603.0
2005-03-01,1.6718148744361827,1.6996123931332237,1.6678439390011102,1.6837280690020135,104753.0
2005-03-02,1.6757852604033288,1.6876984496829062,1.6559300096474412,1.667843198927018,396457.0
2005-03-03,1.667843198927018,1.667843198927018,1.6559300096474412,1.667843198927018,357039.0
2005-03-04,1.6876984496829062,1.707553700438794,1.6638720711237518,1.667843198927018,205753.0
2005-03-07,1.708522803805645,1.7166585764911306,1.6922510595695102,1.708522803805645,134593.0
2005-03-08,1.7166584106699825,1.7166584106699825,1.680047138824029,1.692250896106014,250601.0
2005-03-09,1.70038690474598,1.716658448907636,1.6800471762461855,1.70038690474598,281556.0
2005-03-10,1.680047323271712,1.6922510818935126,1.6719115504789,1.6759795363078889,97357.0
2005-03-11,1.66377570476154,1.6881832209353422,1.6556398328927466,1.6719114771977552,269412.0
2005-03-14,1.6556397605711273,1.70038690474598,1.6353002309364824,1.70038690474598,86303.0
2005-03-15,1.692250896106014,1.6963188814883894,1.6678434809746163,1.692250896106014,80236.0
2005-03-16,1.6881832726593489,1.7288623349519403,1.6841152868840246,1.708522803805645,462615.0
2005-03-17,1.7003865206852429,1.7044543063743054,1.6759790110904536,1.7044543063743054,224105.0
2005-03-18,1.7044549595100766,1.7247944923446736,1.7044549595100766,1.7247944923446736,116854.0
2005-03-21,1.7247944923446736,1.7288624784576645,1.7125907328708796,1.7247944923446736,64669.0
2005-03-22,1.7288627482464174,1.7695418202635724,1.7288627482464174,1.7410665096246063,146683.0
2005-03-23,1.7410659252339509,1.7410659252339509,1.6475039517930237,1.692250896106014,175601.0
2005-03-24,1.6881831095887812,1.692250896106014,1.6881831095887812,1.692250896106014,14901.0
2005-03-29,1.6881832949296898,1.6881832949296898,1.6556399054606932,1.6759795363078889,21964.0
2005-03-30,1.6597082860900658,1.667844060818162,1.6434366372012674,1.6597082860900658,197548.0
2005-03-31,1.6393683402038557,1.728862441874506,1.6393683402038557,1.728862441874506,198366.0
2005-04-01,1.736998251818467,1.736998251818467,1.6963191861492748,1.7247944923446736,60511.0
2005-04-04,1.7247943518919897,1.7247943518919897,1.6719115310553334,1.6881832753170851,50214.0
2005-04-05,1.6759793168841388,1.7085226026598972,1.6759793168841388,1.6963188456358458,647393.0
2005-04-06,1.6719115310553334,1.7003870337971076,1.6719115310553334,1.6881832753170851,184703.0
2005-04-07,1.696319284868791,1.696319284868791,1.655640117399631,1.655640117399631,91649.0
2005-04-08,1.6597077460441156,1.7044546913538197,1.6597077460441156,1.70038690474598,67808.0
2005-04-11,1.6800470287643807,1.6800470287643807,1.647503843865275,1.6515717295485923,37785.0
2005-04-12,1.6678436837430513,1.6759795560643518,1.6637757972986933,1.6637757972986933,214620.0
2005-04-13,1.6678435909796476,1.6922510077208708,1.6475040604565316,1.6719114771977552,261001.0
2005-04-14,1.667844060818162,1.667844060818162,1.627164988312469,1.6597082860900658,62948.0
2005-04-15,1.6556402096134724,1.6556402096134724,1.5376707864178034,1.5376707864178034,154946.0
2005-04-18,1.468515871823533,1.5580099590453045,1.4563122140108504,1.5295345586172344,386406.0
2005-04-19,1.525466970791392,1.582417683344454,1.5213989846262803,1.582417683344454,507879.0
2005-04-20,1.5864850682123277,1.606824594873368,1.5783492973209354,1.598688823981976,224585.0
2005-04-21,1.5946209385362795,1.623096236088712,1.5864850682123277,1.598688823981976,71222.0
2005-04-22,1.6190289262154145,1.6434364464316986,1.6149610393235654,1.627164799431707,264142.0
2005-04-26,1.6393684601072542,1.6393684601072542,1.6190289262154145,1.627164799431707,69555.0
2005-04-27,1.602757128859318,1.6149608878226145,1.5702138379122514,1.6108930013123777,137669.0
2005-04-28,1.5864856322154322,1.6353005732154056,1.5864856322154322,1.627164799431707,177196.0
2005-04-29,1.6230964119570104,1.6230964119570104,1.5864852401136746,1.6027568830921095,107963.0
2005-05-02,1.5864854833857844,1.623096660843088,1.5864854833857844,1.6108930013123777,34388.0
2005-05-03,1.6108934868991738,1.6312330250140827,1.5702143112367408,1.586485961615191,350990.0
2005-05-04,1.582417745323583,1.627164799431707,1.582417745323583,1.627164799431707,541881.0
2005-05-05,1.619028708682041,1.619028708682041,1.5213988397996845,1.5458063567365643,216387.0
2005-05-06,1.5417385199355995,1.5417385199355995,1.4522444208678902,1.4603802932524932,314525.0
2005-05-09,1.4400408154063835,1.533602705023814,1.427837056088427,1.5051272997594451,343017.0
2005-05-10,1.4766519939276646,1.5417385777133144,1.4766519939276646,1.5051272997594451,342820.0
2005-05-11,1.5051269990143643,1.5132628700782058,1.4847874705036137,1.5132628700782058,165425.0
2005-05-12,1.513262976746696,1.5539420366356265,1.513262976746696,1.5539420366356265,126053.0
2005-05-13,1.5295348575239127,1.582417683344454,1.5213989846262803,1.582417683344454,142550.0
2005-05-16,1.5376707223789756,1.5824177773939754,1.5376707223789756,1.574282003445392,164543.0
2005-05-17,1.5986889972056433,1.6068247689785755,1.57021359713524,1.6027568830921095,317611.0
2005-05-18,1.6027568830921095,1.6068247689785755,1.57021359713524,1.6027568830921095,275571.0
2005-05-19,1.6027572945987374,1.6475043491363452,1.6027572945987374,1.635300588911071,765177.0
2005-05-20,1.6271646166086502,1.6353003894782383,1.6149608578716836,1.6230966307412718,234004.0
2005-05-23,1.627164799431707,1.631232686323557,1.6230968131072636,1.627164799431707,156024.0
2005-05-24,1.627164799431707,1.6434364464316986,1.6190289262154145,1.627164799431707,499176.0
2005-05-25,1.627164617375541,1.6922510986606754,1.627164617375541,1.6841153257872523,1387629.0
2005-05-26,1.7003870703992654,1.7166586161461113,1.6841153257872523,1.6841153257872523,93434.0
2005-05-27,1.684114781333682,1.708522290928471,1.684114781333682,1.7044543063743054,49125.0
2005-05-30,1.7044546533879978,1.7044546533879978,1.692250896106014,1.692250896106014,76546.0
2005-05-31,1.6881830459348686,1.6922508322987224,1.5905531902253267,1.6678434180876214,262238.0
2005-06-01,1.6678434457239146,1.704454617363501,1.6678434457239146,1.6963188456358458,219128.0
2005-06-02,1.6963189192729913,1.70038690474598,1.6678435181249445,1.70038690474598,73662.0
2005-06-03,1.696319045344835,1.708522803805645,1.6881832726593489,1.708522803805645,64703.0
2005-06-06,1.70038690474598,1.70038690474598,1.6881831471921631,1.70038690474598,88146.0
2005-06-07,1.692250896106014,1.7044546533879978,1.6881831095887812,1.692250896106014,112319.0
2005-06-08,1.6922511482066998,1.720726652395142,1.6922511482066998,1.720726652395142,198048.0
2005-06-09,1.7247944127392705,1.7858132072920043,1.7207266256792018,1.773609448381458,283874.0
2005-06-10,1.793949180444346,1.814288714609665,1.757337899627656,1.7858134065512568,177520.0
2005-06-14,1.7858131334341412,1.810220451380624,1.745133872459679,1.769541389271324,471329.0
2005-06-15,1.7980163601618748,1.8020843451658857,1.769541061729177,1.7898805890189795,94379.0
2005-06-16,1.7898809203259731,1.7898809203259731,1.769541389271324,1.769541389271324,402124.0
2005-06-17,1.7695418730587251,1.7695418730587251,1.7451343495741374,1.7451343495741374,148133.0
2005-06-20,1.7492019742787126,1.7492019742787126,1.7166586826589467,1.728862441874506,58801.0
2005-06-21,1.7288624784576645,1.732930265705476,1.716658718983871,1.7247944923446736,380014.0
2005-06-22,1.7247944923446736,1.741066237931458,1.7207267050968618,1.7247944923446736,207082.0
2005-06-23,1.716658718983871,1.7247944923446736,1.7125907328708796,1.7247944923446736,22989.0
2005-06-24,1.7085230753590812,1.71665884933767,1.6881835409800108,1.7125908629157789,52058.0
2005-06-27,1.7003867554786645,1.7166582982119347,1.6515717295485923,1.6515717295485923,57243.0
2005-06-28,1.6515719972769185,1.708522803805645,1.6515719972769185,1.708522803805645,114195.0
2005-06-29,1.708522945623068,1.7288624784576645,1.6881834127884712,1.7247944923446736,54993.0
2005-06-30,1.7247944519865843,1.749201970363066,1.7125906927983434,1.749201970363066,202166.0
2005-07-01,1.7532698518735608,1.7532698518735608,1.7044548180303207,1.708522803805645,842400.0
2005-07-04,1.7166585764911306,1.7492018660982365,1.6881832726593489,1.708522803805645,135193.0
2005-07-05,1.7085228263443029,1.7085228263443029,1.6556399054606932,1.6759795363078889,1163515.0
2005-07-06,1.6759795529138295,1.6881833116565477,1.667843680607823,1.6841153257872523,151865.0
2005-07-07,1.6881832949296898,1.6922510818935126,1.6759795363078889,1.6759795363078889,244055.0
2005-07-08,1.6759795363078889,1.6922510818935126,1.663775777686088,1.6759795363078889,164982.0
2005-07-11,1.6759792891130338,1.6759792891130338,1.647503889672942,1.6678434180876214,158280.0
2005-07-12,1.6719115670445344,1.6922510986606754,1.6719115670445344,1.6841153257872523,241117.0
2005-07-13,1.680047339917957,1.6841153257872523,1.6759795529138295,1.6841153257872523,102669.0
2005-07-14,1.6759801357402158,1.6841159114428754,1.6759801357402158,1.6800479241589272,48323.0
2005-07-15,1.6800473037536277,1.6881832753170851,1.6800473037536277,1.6881832753170851,180079.0
2005-07-18,1.6881830459348686,1.6881830459348686,1.6678434180876214,1.6678434180876214,355624.0
2005-07-19,1.6719121484562676,1.7085234374160914,1.6678442606049375,1.6800479241589272,248651.0
2005-07-20,1.6800479241589272,1.7085234374160914,1.6800479241589272,1.6800479241589272,77848.0
2005-07-21,1.7125907328708796,1.741066237931458,1.7125907328708796,1.7247944923446736,111938.0
2005-07-22,1.724794038773455,1.7776768500097828,1.724794038773455,1.7776768500097828,159021.0
2005-07-25,1.7573376308655015,1.7817451476771464,1.7492018582166733,1.769541389271324,1994535.0
2005-07-26,1.769541078788454,1.7776768500097828,1.7329298099947832,1.7776768500097828,148321.0
2005-07-27,1.7776770131795654,1.8590353294559696,1.7492017118586547,1.8346278146865336,196616.0
2005-07-28,1.8549671558923964,1.875306683182199,1.75733730558227,1.7898805890189795,186353.0
2005-07-29,1.8061523301698963,1.8305596435985831,1.769541061729177,1.7898805890189795,51564.0
2005-08-01,1.8346282867179928,1.8346282867179928,1.7817454570214242,1.7817454570214242,47690.0
2005-08-02,1.7695414624562185,1.7980167673373808,1.7695414624562185,1.773609448381458,99566.0
2005-08-03,1.7776771027879523,1.846831665165553,1.7776771027879523,1.826492134787472,163249.0
2005-08-04,1.8427632918481505,1.8712387874786784,1.810220010316914,1.8305595364157967,549629.0
2005-08-05,1.8102203724693349,1.838695873796668,1.7898808423013275,1.838695873796668,82256.0
2005-08-08,1.850899592885748,1.89157885560518,1.834628046890112,1.86310335181506,444368.0
2005-08-09,1.863103116007445,1.863103116007445,1.810220299917098,1.8346278146865336,40623.0
2005-08-10,1.838695873796668,1.8508994328053487,1.8305599026373425,1.838695873796668,507713.0
2005-08-11,1.8427632754249936,1.8549670307485835,1.8346275048309704,1.8427632754249936,145500.0
2005-08-12,1.8346275621347845,1.8712388292490925,1.8224238064300151,1.8590350735443235,282709.0
2005-08-15,1.842764057917751,1.8549678184234228,1.8386962703259917,1.850899831966467,101773.0
2005-08-16,1.8468311153745245,1.8468311153745245,1.82242360664074,1.8468311153745245,843800.0
2005-08-17,1.8508991708883864,1.867170912039303,1.7898805890189795,1.7898805890189795,68695.0
2005-08-18,1.7817452179826494,1.8142885087272405,1.7817452179826494,1.793948976870018,83888.0
2005-08-19,1.793949357644702,1.8102209070381297,1.793949357644702,1.7980171455604526,36644.0
2005-08-22,1.798017108393412,1.8020850950902847,1.7817455593363352,1.8020850950902847,64901.0
2005-08-23,1.7980163601618748,1.818356086316803,1.7817448178760833,1.7898805890189795,86560.0
2005-08-24,1.7980164701941073,1.8224239839815728,1.7898806985533302,1.8102202270878405,105184.0
2005-08-25,1.8264926175411085,1.8264926175411085,1.798017108393412,1.8020850950902847,123827.0
2005-08-26,1.8224242948379408,1.8264922807847868,1.7980167768872113,1.8224242948379408,92336.0
2005-08-29,1.793948848286265,1.8142883786856243,1.7898808626603313,1.806152606298912,127646.0
2005-08-30,1.8061526044093907,1.826492134787472,1.8061526044093907,1.826492134787472,191755.0
2005-08-31,1.8061526044093907,1.830559921543995,1.7329300564101124,1.826492134787472,261796.0
2005-09-01,1.8346279222105195,1.854967452755395,1.810220406010607,1.854967452755395,228283.0
2005-09-02,1.8549677930720043,1.8549677930720043,1.8102207381178197,1.81428872451918,225310.0
2005-09-05,1.8142885218094211,1.8224242948379408,1.7776772448833271,1.8224242948379408,98866.0
2005-09-06,1.8102202270878405,1.8183561975937537,1.8020844554470643,1.8102202270878405,274795.0
2005-09-07,1.8224244984567064,1.8224244984567064,1.8061529505816536,1.81428872451918,145554.0
2005-09-08,1.8142879950827355,1.8386955059474424,1.8142879950827355,1.8305595364157967,120880.0
2005-09-09,1.826492134787472,1.826492134787472,1.798016633166034,1.826492134787472,69682.0
2005-09-12,1.7872795393072056,1.8244284089707183,1.7872795393072056,1.8244284089707183,81206.0
2005-09-13,1.8037904215194007,1.8244287309270244,1.799662880709716,1.807918164115486,282130.0
2005-09-14,1.799662394479962,1.799662394479962,1.5726407496528303,1.787279371823732,273805.0
2005-09-15,1.7542581255416774,1.7707686886472938,1.7377473606497067,1.7707686886472938,1277925.0
2005-09-16,1.7666404822886663,1.7748957607271223,1.741874445187019,1.741874445187019,277469.0
2005-09-19,1.754258648421678,1.7666416753349927,1.737747878608454,1.7666416753349927,219156.0
2005-09-20,1.762512909208351,1.812044988105764,1.7501298894839976,1.8037895070986636,198733.0
2005-09-21,1.8037900330942,1.8285560797648288,1.7831517281307956,1.8285560797648288,51500.0
2005-09-22,1.824428238006076,1.824428238006076,1.7831516303428734,1.787279371823732,190189.0
2005-09-23,1.787279531308131,1.8037900951321617,1.7790242493961157,1.7790242493961157,52995.0
2005-09-26,1.787279854707862,1.8120459067115704,1.787279854707862,1.807918164115486,108348.0
2005-09-27,1.7831513722887185,1.807917414017085,1.7790238331915342,1.7831513722887185,367070.0
2005-09-28,1.7831522433618017,1.7872799862617117,1.7666416753349927,1.7666416753349927,423312.0
2005-09-29,1.774896047032455,1.774896047032455,1.7418747261657404,1.7501300059358411,808769.0
2005-09-30,1.7336193227594028,1.7542576216059529,1.696470263763836,1.7336193227594028,430094.0
2005-10-03,1.6840882080487125,1.7047264165787264,1.6840882080487125,1.6923434914607178,69094.0
2005-10-04,1.6840883681171752,1.721237348788519,1.6717053409289906,1.712982064591869,178230.0
2005-10-05,1.6964709566185896,1.7253647482332934,1.6964709566185896,1.7253647482332934,788945.0
2005-10-06,1.6964709430942244,1.7088539677180397,1.675832635983325,1.6964709430942244,206106.0
2005-10-07,1.6964704346674693,1.712981196479792,1.692342794660967,1.700598175567129,112236.0
2005-10-10,1.7129812582037434,1.7129812582037434,1.6964704957964862,1.7088535171553485,55865.0
2005-10-11,1.7005980804801273,1.7212363802518265,1.7005980804801273,1.7171086395829644,879678.0
2005-10-12,1.7171092638940189,1.7253647482332934,1.7005986987882271,1.7253647482332934,392778.0
2005-10-13,1.7336194974054584,1.7336194974054584,1.692342794660967,1.700598175567129,122682.0
2005-10-14,1.6923434914607178,1.72536492778834,1.6923434914607178,1.6923434914607178,112254.0
2005-10-17,1.6964709566185896,1.729492288616552,1.6964709566185896,1.7253647482332934,41971.0
2005-10-18,1.7171092638940189,1.7253647482332934,1.692343315342142,1.7253647482332934,114976.0
2005-10-19,1.7129810461082349,1.754257644336161,1.7005980262825968,1.7377468839732109,615667.0
2005-10-20,1.704726284682444,1.7542583848949316,1.7005987441889931,1.704726284682444,56924.0
2005-10-21,1.7088531698564229,1.7088531698564229,1.6758318535393246,1.6799594928556771,54592.0
2005-10-24,1.6840875753307876,1.754257861542398,1.6840875753307876,1.7088535171553485,56479.0
2005-10-25,1.7212362496629707,1.7542575671496496,1.7212362496629707,1.7542575671496496,835437.0
2005-10-26,1.7542581255416774,1.779024171986456,1.7542581255416774,1.7707686886472938,108462.0
2005-10-27,1.7707685879083686,1.7707685879083686,1.7005983960219466,1.7294919807061977,85355.0
2005-10-28,1.704725714680472,1.7253642173924553,1.6964704346674693,1.700598175567129,207377.0
2005-10-31,1.7294919807061977,1.7377472617893628,1.7253644410577869,1.7294919807061977,72711.0
2005-11-01,1.725364227282761,1.7583853475240605,1.692342804361984,1.7583853475240605,110768.0
2005-11-02,1.7460026664707404,1.7872792718244948,1.7460026664707404,1.7748962498611016,136073.0
2005-11-03,1.7542581255416774,1.7872794535392642,1.7377473606497067,1.7707686886472938,142015.0
2005-11-04,1.7748969593483968,1.7748969593483968,1.71298202656824,1.7666416753349927,79728.0
2005-11-07,1.73361982076648,1.7707686886472938,1.73361982076648,1.7707686886472938,49013.0
2005-11-08,1.7748962498611016,1.7996622937878877,1.7707685086111928,1.7748962498611016,70680.0
2005-11-09,1.7872792718244948,1.7872792718244948,1.7748962498611016,1.7748962498611016,55567.0
2005-11-10,1.787279614900411,1.787279614900411,1.7625135662196767,1.7625135662196767,68470.0
2005-11-11,1.7748963491675025,1.791406911518245,1.7748963491675025,1.787279371823732,150814.0
2005-11-14,1.8037898263061825,1.8161728482218968,1.7872792649427862,1.8161728482218968,364646.0
2005-11-15,1.7790241882099282,1.832683821472052,1.7790241882099282,1.8285560797648288,171165.0
2005-11-16,1.8161728990178072,1.8533219658039577,1.8037898767557567,1.8368112021924443,280978.0
2005-11-17,1.8368110706659024,1.8368110706659024,1.812045229701522,1.8326835313983347,40369.0
2005-11-18,1.8326837014792696,1.8409389825668556,1.8326837014792696,1.8409389825668556,144852.0
2005-11-21,1.8409385991693663,1.8409385991693663,1.8161725592780893,1.820300299855403,143204.0
2005-11-22,1.836811150819308,1.840938892053324,1.8161728482218968,1.8161728482218968,131231.0
2005-11-23,1.8285561426545716,1.8326838845037603,1.770768765697737,1.7790242493961157,48848.0
2005-11-24,1.8120454171361915,1.8120454171361915,1.7625133265112716,1.787279371823732,219522.0
2005-11-25,1.7583851830871744,1.7748959434501244,1.7377468839732109,1.7377468839732109,113317.0
2005-11-28,1.7129809707378738,1.7707681249998433,1.7129809707378738,1.7542575671496496,134442.0
2005-11-29,1.7666410892139257,1.795534674567983,1.754258066408945,1.7914069330375402,492543.0
2005-11-30,1.795534552537979,1.795534552537979,1.7666409691476177,1.7748962498611016,56646.0
2005-12-01,1.7542578083870572,1.783151389491353,1.7542578083870572,1.7583853475240605,91038.0
2005-12-02,1.7831521121117777,1.807918164115486,1.762513802704154,1.807918164115486,155342.0
2005-12-05,1.7748962926685328,1.8368112021924443,1.7748962926685328,1.8368112021924443,81410.0
2005-12-06,1.7996624931733327,1.8368113613929185,1.7955347514661095,1.8285560797648288,44028.0
2005-12-07,1.832683681553843,1.878087827935091,1.832683681553843,1.8657050073315136,405828.0
2005-12-08,1.857449446582691,1.8780877491041688,1.8491941659313664,1.857449446582691,385067.0
2005-12-09,1.857449446582691,1.8863432315418265,1.816172841539735,1.857449446582691,114356.0
2005-12-12,1.865705067654984,1.8904709114492293,1.8574495846038876,1.8739603489197325,41796.0
2005-12-13,1.8574495949887773,1.8657050780860291,1.836811290818345,1.8615773365374035,195782.0
2005-12-14,1.878087888658933,1.8904709114492293,1.865705067654984,1.8739603489197325,55018.0
2005-12-15,1.8987263054264287,1.8987263054264287,1.857449497466387,1.8780878005532389,283438.0
2005-12-16,1.8574496922124288,1.9028540444784996,1.8574496922124288,1.9028540444784996,104556.0
2005-12-19,1.8698324684528445,1.9276198365847828,1.857449446582691,1.857449446582691,47479.0
2005-12-20,1.8574495949887773,1.8945986635673653,1.8574495949887773,1.8615773365374035,34274.0
2005-12-21,1.898726075438812,1.898726075438812,1.882215313897432,1.8904705937749648,131154.0
2005-12-22,1.898726075438812,1.9111088943619547,1.878087573065508,1.8904705937749648,146285.0
2005-12-23,1.898726405115992,1.898726405115992,1.8615773365374035,1.8615773365374035,15465.0
2005-12-28,1.8987263736843896,1.8987263736843896,1.8904708907238,1.8987263736843896,22169.0
2005-12-29,1.898726466324749,1.898726466324749,1.8698326781256227,1.8698326781256227,5890.0
2005-12-30,1.8698324684528445,1.894598512193151,1.857449446582691,1.857449446582691,27678.0
2006-01-03,1.8574493585517,1.890470681378336,1.8574493585517,1.8863431421414585,32445.0
2006-01-04,1.898726005248408,1.898726005248408,1.861576944493331,1.8945982645690744,134808.0
2006-01-05,1.8780884163728255,1.915237495182034,1.8615778492041135,1.915237495182034,35868.0
2006-01-06,1.906981045164499,1.9523853797858304,1.88221500777354,1.931747082555458,55731.0
2006-01-09,2.0638327555538143,2.0638327555538143,1.9028534963268748,1.9441300949377875,44718.0
2006-01-10,1.9606418575755984,1.9606418575755984,1.915237495182034,1.915237495182034,76989.0
2006-01-11,1.931747082555458,1.9565129181601364,1.915236323699392,1.931747082555458,24314.0
2006-01-12,1.923491915071411,1.9317473967352576,1.8863430547293552,1.8904705937749648,64089.0
2006-01-13,1.8987269280133217,1.9523865739912425,1.890471442642562,1.915237495182034,57308.0
2006-01-16,1.9441303591968253,1.956513380820541,1.89459847448829,1.9069814961120064,26826.0
2006-01-17,1.9152377868625408,1.9152377868625408,1.857450389398528,1.9111100435485275,118893.0
2006-01-18,1.8822155418851447,1.8863432832170504,1.857449497466387,1.8780878005532389,139792.0
2006-01-19,1.873959864399087,1.9400025010141533,1.8574491043521728,1.923491740967239,102809.0
2006-01-20,1.9441300949377875,1.9482578355133984,1.9276195362079425,1.9441300949377875,51441.0
2006-01-23,1.9193646775131756,1.9276199586874203,1.8657050472010643,1.8987263736843896,102542.0
2006-01-24,1.89872625341198,1.89872625341198,1.857449446582691,1.857449446582691,47279.0
2006-01-25,1.8657058760265544,1.919365530176554,1.857450389398528,1.9111100435485275,116557.0
2006-01-27,1.9234922090776816,1.9771518391630052,1.9234922090776816,1.9688965580236504,42552.0
2006-01-30,1.9730245433349145,2.018428897892461,1.96476926117528,2.014301155919459,67936.0
2006-01-31,2.018428533280404,2.03081135338982,1.940002862464883,1.940002862464883,160926.0
2006-02-01,1.9977894696387335,2.0019172097105127,1.9482575977087675,1.9812789129241704,75255.0
2006-02-02,1.9895343775823056,1.9895343775823056,1.8987259035763104,1.923491740967239,94825.0
2006-02-03,1.89872625341198,1.923492095365954,1.857449446582691,1.857449446582691,1163163.0
2006-02-06,1.8615773057207692,1.9193646775131756,1.8615773057207692,1.8987263736843896,18077.0
2006-02-07,1.9193647711604933,1.9193647711604933,1.8698326781256227,1.8698326781256227,158155.0
2006-02-08,1.865704929020348,1.8904707709743225,1.857449446582691,1.857449446582691,93931.0
2006-02-09,1.857449497466387,1.8987263054264287,1.857449497466387,1.8780878005532389,266969.0
2006-02-10,1.8904707709743225,1.8904707709743225,1.8533219071501943,1.857449446582691,930492.0
2006-02-13,1.8574495345772173,1.8822155794907875,1.8326836914499904,1.853321994949184,262155.0
2006-02-14,1.8533219071501943,1.865704929020348,1.8533219071501943,1.857449446582691,205855.0
2006-02-15,1.8780877491041688,1.8780877491041688,1.857449446582691,1.857449446582691,147148.0
2006-02-16,1.87808804431852,1.87808804431852,1.807917845072794,1.8244284089707183,121347.0
2006-02-17,1.8244284089707183,1.8533221984716337,1.807917845072794,1.8244284089707183,210571.0
2006-02-20,1.849194345536824,1.849194345536824,1.7831516903390805,1.795534713411951,320014.0
2006-02-21,1.774895928932704,1.8037895070986636,1.7583851687048009,1.8037895070986636,563424.0
2006-02-22,1.7872794319588212,1.795534713411951,1.7666411274328204,1.795534713411951,493926.0
2006-02-23,1.8409390220743904,1.902853934239526,1.8409390220743904,1.8739603489197325,503814.0
2006-02-24,1.882215640707836,1.8863433822564624,1.8533220552265,1.8615773365374035,430113.0
2006-02-27,1.8945979857070236,2.0431938032831973,1.8945979857070236,1.9812789129241704,400231.0
2006-02-28,1.9936628019489109,2.001918083911121,1.9688967542759148,1.9936628019489109,237423.0
2006-03-01,1.9688964024442568,1.9688964024442568,1.9069814961120064,1.9069814961120064,332383.0
2006-03-02,1.923491893619404,1.997789815261212,1.9028535932625863,1.997789815261212,220655.0
2006-03-03,1.9854075791209511,2.055578184142009,1.9854075791209511,2.00191814353713,315830.0
2006-03-06,1.973024496150202,1.9977903420368344,1.9647692141879916,1.9936628019489109,120247.0
2006-03-07,1.960640955333464,1.997789815261212,1.9441301939762223,1.997789815261212,124034.0
2006-03-08,1.952385675547999,1.997789815261212,1.952385675547999,1.997789815261212,74978.0
2006-03-09,1.9660793652870228,2.00836058861856,1.9660793652870228,2.00836058861856,83406.0
2006-03-10,1.9872199769527912,2.00836058861856,1.9872199769527912,2.00836058861856,71755.0
2006-03-13,1.9914482988403,2.0168171196401965,1.9914482988403,2.0168171196401965,117816.0
2006-03-14,1.9999043852917613,2.0168167919453577,1.995676180279589,2.00836058861856,112043.0
2006-03-15,2.012588952962161,2.012588952962161,1.9999045436189984,2.004132542268344,214442.0
2006-03-16,2.00836058861856,2.012588793630732,1.9999043852917613,2.00836058861856,453508.0
2006-03-17,1.9956762304073097,2.0168168426040918,1.9956762304073097,1.9956762304073097,113911.0
2006-03-20,2.0083605946527814,2.092923041569928,2.0083605946527814,2.0590980214635595,191585.0
2006-03-21,2.0506416502882394,2.0506416502882394,1.9872198202907791,2.012588634968775,86379.0
2006-03-22,1.995676180279589,2.0168167919453577,1.995676180279589,2.00836058861856,84202.0
2006-03-23,2.00836021266131,2.029500820369638,2.00836021266131,2.029500820369638,107685.0
2006-03-24,2.029501148281156,2.067554372323005,2.029501148281156,2.037957351391276,71603.0
2006-03-27,2.0337292063907007,2.1098358556785737,2.0295010017920614,2.0929228305864918,97176.0
2006-03-28,2.071782658853972,2.097151478412385,2.0506420447878173,2.0760108643462307,187278.0
2006-03-29,2.067553958186126,2.0886945650756723,2.067553958186126,2.0886945650756723,166516.0
2006-03-30,2.097150973913718,2.10560758956145,2.037957144749838,2.0548697559527405,181495.0
2006-03-31,2.054870083374281,2.109836130216347,2.0083606535274185,2.063326286974378,196083.0
2006-04-03,2.0760106823874023,2.160573544635368,2.0760106823874023,2.160573544635368,96230.0
2006-04-04,2.249364386772269,2.283189410482433,2.2197675685374643,2.223995774012823,488688.0
2006-04-05,2.2282231765063525,2.2705043931549893,2.1436607432090797,2.2620481911647645,137017.0
2006-04-06,2.240907959413686,2.278961184810619,2.240907959413686,2.240907959413686,130531.0
2006-04-07,2.2705047747018234,2.2705047747018234,2.2239955525911927,2.240907959413686,184093.0
2006-04-10,2.2155388776166296,2.270504503264963,2.2155388776166296,2.253592098464333,168364.0
2006-04-11,2.2747327075742727,2.2747327075742727,2.232451488879628,2.270504503025798,180999.0
2006-04-12,2.2409078585470112,2.3043296913229714,2.2282234506523118,2.283189080397652,420497.0
2006-04-13,2.295873547222264,2.41003301450724,2.287417343974592,2.304329750469936,242679.0
2006-04-18,2.325470538302393,2.3677517606867884,2.3085579253301103,2.3677517606867884,847923.0
2006-04-19,2.367751194494853,2.4523136190425308,2.3212417783146333,2.3254699822210143,230815.0
2006-04-20,2.359294805999506,2.439629233996057,2.329697998504985,2.376207415066014,98421.0
2006-04-21,2.397348414168479,2.397348414168479,2.3762078043946926,2.3888922115984697,252717.0
2006-04-24,2.418489469099657,2.4734551059682177,2.410033264973163,2.439630082764676,192549.0
2006-04-26,2.4354016357798143,2.452314040919833,2.3888922115984697,2.3888922115984697,217069.0
2006-04-27,2.422717239882004,2.439629645100947,2.3973484253560606,2.422717239882004,149752.0
2006-04-28,2.4015765337896537,2.503051581130271,2.3931201248214617,2.4649983608659696,206439.0
2006-05-01,2.4692269978329304,2.4692269978329304,2.3931205439743506,2.4311737709036403,167118.0
2006-05-02,2.401576887322336,2.422717499459853,2.393120477109288,2.393120477109288,105540.0
2006-05-03,2.443858029149214,2.4692268455373907,2.312786155639541,2.4692268455373907,99135.0
2006-05-04,2.405804616738489,2.410032821372257,2.367751601824682,2.3888922115984697,76963.0
2006-05-05,2.469225947933897,2.469225947933897,2.39311952643528,2.435400940611445,14917.0
2006-05-08,2.452314440975925,2.4649988502489637,2.3888926013082976,2.452314440975925,55542.0
2006-05-09,2.452314396544752,2.5368770546003723,2.452314396544752,2.498823827470709,317022.0
2006-05-10,2.579158453111038,2.642580295879538,2.5580178388548718,2.562245837687562,566649.0
2006-05-11,2.5241921410566115,2.536876547564649,2.4776827194263125,2.494595123638685,124030.0
2006-05-12,2.4734551110482097,2.4734551110482097,2.435402089052049,2.4734551110482097,108160.0
2006-05-15,2.3888922115984697,2.452314040919833,2.3846640069647016,2.3888922115984697,201680.0
2006-05-16,2.3888918368917444,2.410032443349548,2.380435635648122,2.410032443349548,845805.0
2006-05-17,2.405804239378989,2.414260647320108,2.371979227707004,2.410032443349548,295718.0
2006-05-18,2.3254705686354327,2.363523586598728,2.283189139001984,2.304329750469936,231366.0
2006-05-19,2.308557965914188,2.3846642088835424,2.308557965914188,2.3212423741920043,92119.0
2006-05-22,2.3212421310619016,2.3466109449603696,2.232451489114783,2.253592098464333,303965.0
2006-05-23,2.308558234615591,2.325470849853715,2.24936439132851,2.257820802296357,457148.0
2006-05-24,2.24936432242914,2.2620487317948097,2.156345664910167,2.2366799130634702,380497.0
2006-05-25,2.236679981574309,2.2874176205911128,2.236679981574309,2.257820802296357,504575.0
2006-05-26,2.257820912331391,2.304330141433331,2.257820912331391,2.3001021424409256,43057.0
2006-05-29,2.329698566910496,2.338154770158168,2.2916455489472,2.304329750469936,144780.0
2006-05-30,2.304329750469936,2.321242363662824,2.287417343974592,2.304329750469936,168323.0
2006-05-31,2.2282231765063525,2.287417003832952,2.2282231765063525,2.2620481911647645,852873.0
2006-06-01,2.304329750469936,2.317014158690216,2.295873547222264,2.304329750469936,210805.0
2006-06-02,2.3254699822210143,2.405804202862311,2.295872968271333,2.3254699822210143,196988.0
2006-06-05,2.376207587358821,2.4100326012469093,2.3635231813136004,2.4058043969993324,71904.0
2006-06-06,2.410032443349548,2.456541860235714,2.405804239378989,2.410032443349548,178382.0
2006-06-07,2.4100328435560843,2.477682878133921,2.4100328435560843,2.456542268165538,236793.0
2006-06-08,2.4396292510509743,2.515735475638566,2.3888918368917444,2.410032443349548,149910.0
2006-06-09,2.4100330095308267,2.4692268455373907,2.376207989912438,2.4692268455373907,93647.0
2006-06-13,2.431172951274021,2.431172951274021,2.3296979203707613,2.338154121271661,100880.0
2006-06-14,2.2366796551631194,2.3888923433027096,2.215539044223809,2.266276675836186,148155.0
2006-06-15,2.2958731092216844,2.3592949315260934,2.262048095986499,2.2874169075872643,468896.0
2006-06-16,2.376207963824159,2.3846641669615294,2.350839147714505,2.3677517606867884,85184.0
2006-06-19,2.3677517606867884,2.3888923718789856,2.3296985365223075,2.3677517606867884,1039093.0
2006-06-20,2.3677519327190475,2.4692269978329304,2.3254707072626526,2.4311737709036403,48294.0
2006-06-21,2.4692269978329304,2.4692269978329304,2.3888925454472454,2.4311737709036403,69981.0
2006-06-22,2.4523136562651557,2.456541860235714,2.3931198341648074,2.410032443349548,608098.0
2006-06-23,2.380436117548477,2.4100329312415423,2.380436117548477,2.397348523459504,95468.0
2006-06-26,2.3804357916063985,2.4100326012469093,2.3804357916063985,2.4058043969993324,46839.0
2006-06-27,2.393120477109288,2.410033090837833,2.3846642735937915,2.393120477109288,164494.0
2006-06-28,2.3804364406435115,2.3846644393463627,2.3254708039259198,2.3550676216361413,83178.0
2006-06-29,2.4015770657790365,2.4734551110482097,2.388892656214461,2.4734551110482097,149391.0
2006-06-30,2.532648895240124,2.5411050991896285,2.435402033076916,2.452314440975925,147480.0
2006-07-03,2.452313879812543,2.452313879812543,2.405804458686683,2.4269450670716166,157011.0
2006-07-04,2.448085882154065,2.448085882154065,2.414260867398668,2.4269450670716166,78563.0
2006-07-05,2.405804885731309,2.405804885731309,2.3804362751848185,2.393120477109288,107494.0
2006-07-06,2.39311985043148,2.4438574716330823,2.39311985043148,2.4438574716330823,168739.0
2006-07-07,2.439629547376215,2.481910765427435,2.422717142834735,2.481910765427435,62754.0
2006-07-10,2.452314052363919,2.452314052363919,2.418489035228503,2.422717239882004,160868.0
2006-07-11,2.4311734311460453,2.4311734311460453,2.3888922115984697,2.3888922115984697,471474.0
2006-07-12,2.4480860429835927,2.4480860429835927,2.3888922115984697,2.3888922115984697,168147.0
2006-07-13,2.3846641669615294,2.4100329830711837,2.3677517606867884,2.3677517606867884,135584.0
2006-07-14,2.3466107960931843,2.3466107960931843,2.2831887653704577,2.3085575776595486,185427.0
2006-07-17,2.300101497244435,2.3508389178041167,2.2578202789951134,2.3508389178041167,121004.0
2006-07-18,2.350839119593428,2.350839119593428,2.266276675836186,2.266276675836186,92368.0
2006-07-19,2.3043294078134005,2.321242018491364,2.2620481911647645,2.2620481911647645,128151.0
2006-07-20,2.3550673940336666,2.363523597319696,2.308557965914188,2.3212423741920043,79321.0
2006-07-21,2.325470508945831,2.325470508945831,2.274732877367032,2.283189080397652,127464.0
2006-07-24,2.27896108373928,2.2831890819086187,2.2239954539575657,2.266276675836186,48294.0
2006-07-25,2.308557896187051,2.321242304081752,2.253592266441711,2.283189080397652,133346.0
2006-07-26,2.2831893451717384,2.2831893451717384,2.2197675050409527,2.2366799130634702,215951.0
2006-07-27,2.2197675730337547,2.283189415107189,2.2197675730337547,2.257820802296357,214337.0
2006-07-28,2.257820964861884,2.257820964861884,2.202855323101142,2.202855323101142,1155719.0
2006-07-31,2.2028548240996835,2.2197672300268687,2.1563453977536167,2.1986266192691173,472229.0
2006-08-01,2.219766974516128,2.2620481911647645,2.1986263661918093,2.2620481911647645,148393.0
2006-08-02,2.262048571290577,2.2705047747018234,2.2197673475367945,2.240907959413686,113474.0
2006-08-03,2.262049284247737,2.2958743152513126,2.240908665707704,2.2958743152513126,81927.0
2006-08-04,2.295873378450504,2.295873378450504,2.245135955996682,2.274732768536617,97854.0
2006-08-07,2.2535925922476285,2.2535925922476285,2.198626954555808,2.223995774012823,58581.0
2006-08-08,2.219767190625884,2.2789610237154143,2.211310987812389,2.2451360057639014,151571.0
2006-08-09,2.257820733137962,2.257820733137962,2.223995710395364,2.2366799130634702,248444.0
2006-08-10,2.24090791606608,2.304329750469936,2.24090791606608,2.304329750469936,477615.0
2006-08-11,2.2874170904301345,2.3677515291223585,2.2874170904301345,2.3508389178041167,320149.0
2006-08-14,2.333926218761956,2.4480856589920923,2.333926218761956,2.410032443349548,120410.0
2006-08-15,2.401576205653423,2.405804202862311,2.304329169386602,2.3254699822210143,58228.0
2006-08-16,2.3888918368917444,2.410032443349548,2.3677512304339405,2.410032443349548,170126.0
2006-08-17,2.4100331581754437,2.4480863851047334,2.3888925454472454,2.4311737709036403,852077.0
2006-08-18,2.452314315112869,2.452314315112869,2.388892478700315,2.393120477109288,152675.0
2006-08-21,2.4184886445931704,2.4523136562651557,2.405804239378989,2.410032443349548,139553.0
2006-08-22,2.4100325866205203,2.414260790842436,2.3719793687157984,2.3719793687157984,58905.0
2006-08-23,2.3677517606867884,2.4100329830711837,2.3677517606867884,2.3677517606867884,87075.0
2006-08-24,2.367751553522189,2.410032772207221,2.3466109441796728,2.40157656980972,131218.0
2006-08-25,2.410032689181789,2.494595123638685,2.410032689181789,2.494595123638685,534737.0
2006-08-28,2.4945945484026333,2.4945945484026333,2.4269445337577302,2.435400940611445,348057.0
2006-08-29,2.4945957247566466,2.5157363384650835,2.435402089052049,2.4734551110482097,238930.0
2006-08-30,2.4734551110482097,2.4734551110482097,2.452314497339772,2.4734551110482097,139777.0
2006-08-31,2.4734550541984675,2.536877100563657,2.4311738277533825,2.452314440975925,634084.0
2006-09-01,2.4565427076696147,2.6637208464448605,2.4565427076696147,2.507280139331744,272050.0
2006-09-04,2.528421365839152,2.5368777787468706,2.507280746965091,2.5368777787468706,686013.0
2006-09-05,2.5580178470854427,2.612983485667845,2.5580178470854427,2.57915846140963,383815.0
2006-09-06,2.5833852972845435,2.5833852972845435,2.5495602882534487,2.558016695534332,582836.0
2006-09-07,2.5326490272173885,2.629895894448166,2.515736411739495,2.57915846140963,126033.0
2006-09-08,2.566472896117736,2.57492909670114,2.558016695534332,2.558016695534332,56929.0
2006-09-11,2.6137191378771583,2.6137191378771583,2.5494472338951013,2.570871341533997,288414.0
2006-09-12,2.605149929330249,2.6180041021831464,2.4851758339862564,2.5323084993380145,136230.0
2006-09-13,2.549447515962829,2.549447515962829,2.3994802121695704,2.549447515962829,83447.0
2006-09-14,2.570871341533997,2.6222886552523272,2.532308199144764,2.570871341533997,187088.0
2006-09-15,2.540877992992076,2.570871621269739,2.4766062914839524,2.5023150558741367,196237.0
2006-09-18,2.5665866062577107,2.5665866062577107,2.5365931892134457,2.545162707016474,108831.0
2006-09-19,2.549447361184326,2.613719268375361,2.5323083255782675,2.545162707016474,308565.0
2006-09-20,2.515169823476129,2.5665873644174955,2.5023156477081754,2.506600303141697,122128.0
2006-09-21,2.515169525838073,2.540878293266453,2.515169525838073,2.528023909552263,475134.0
2006-09-22,2.502315110909501,2.5280236663977758,2.4808912099356,2.498030246927783,149365.0
2006-09-25,2.510884604995147,2.540878024173548,2.4594670755837846,2.4680368034639057,557360.0
2006-09-26,2.5066000410332245,2.562302231583484,2.4808914827182056,2.4937456571420324,731314.0
2006-09-27,2.566586809529809,2.669421659712596,2.5623019455552725,2.626573857836604,312358.0
2006-09-28,2.6351440929056302,2.6908462923852534,2.6351440929056302,2.669422385621352,268690.0
2006-09-29,2.6951300331474406,2.6951300331474406,2.626573476317012,2.686560306443152,239511.0
2006-10-02,2.699414733282216,2.7208386314753725,2.6565669368959,2.699414733282216,64330.0
2006-10-03,2.7165544398145265,2.7165544398145265,2.6651369078269704,2.6822761549786067,911436.0
2006-10-04,2.682276079315084,2.7165543631840587,2.682276079315084,2.703699980549775,488509.0
2006-10-05,2.720838677850306,2.8922300757841377,2.720838677850306,2.776540855995387,1643168.0
2006-10-06,2.682276079315084,2.7165543631840587,2.682276079315084,2.703699980549775,488509.0
2006-10-09,2.802249859337169,2.802249859337169,2.7465476763959096,2.759402058531176,547954.0
2006-10-10,2.750833566655856,2.7722574750525526,2.7422638357232443,2.763687744119941,164043.0
2006-10-11,2.7893946887559933,2.849381718608948,2.763685931752258,2.78511003556689,1056301.0
2006-10-12,2.789395665944543,2.8493827168123222,2.789395665944543,2.79368053010201,448888.0
2006-10-13,2.840812504899434,2.849382021656335,2.819388608273532,2.827958125030433,387516.0
2006-10-16,2.8279591554132604,2.8493830598450822,2.806535250981439,2.832243810619199,338483.0
2006-10-17,2.8279588591283145,2.8279588591283145,2.763686943099234,2.8065349569410727,895416.0
2006-10-18,2.8065342284045305,2.827958125030433,2.8022493652924303,2.827958125030433,227821.0
2006-10-19,2.8279591554132604,2.845098195171767,2.815104770860693,2.832243810619199,238442.0
2006-10-20,2.849382783711802,2.849382783711802,2.8065349790005336,2.836528400404951,223078.0
2006-10-23,2.8365284437407747,2.892230632609901,2.8365284437407747,2.8493828272440127,661368.0
2006-10-24,2.853667916904588,3.0036352475272152,2.853667916904588,2.8965157256539102,279337.0
2006-10-25,2.917939068107655,2.9307934501505,2.870806403773003,2.9050846860648103,366689.0
2006-10-26,2.913653310469906,2.926507688569503,2.8493816294391934,2.922222826047213,424605.0
2006-10-27,2.93507850387487,2.93507850387487,2.8579524105911465,2.892230697546953,601492.0
2006-10-30,2.917939528732098,2.9479329519219246,2.900800280146933,2.935078567849893,425782.0
2006-10-31,2.9565019127766203,2.960786776480023,2.8536672785682597,2.8793758323866845,353917.0
2006-11-01,2.8879456907142265,2.8879456907142265,2.8193893296506927,2.870806652815181,398755.0
2006-11-02,2.80653476948293,2.960786938714978,2.80653476948293,2.9479325563677508,618088.0
2006-11-03,2.9565020951471825,2.9565020951471825,2.922223811807511,2.930793539742936,280031.0
2006-11-06,2.930793503204601,3.196450038674597,2.917939120929063,3.0293434880272763,202633.0
2006-11-07,3.12789372047262,3.1921656369384594,3.0721915325137963,3.123609065686468,322341.0
2006-11-08,3.136462585252595,3.1407474486122897,2.9650714023418243,3.0421974765451334,412210.0
2006-11-09,2.999349742008419,3.063621436911192,2.926508320211423,2.9565017359392534,313621.0
2006-11-10,2.965071172605623,3.0850450332409496,2.965071172605623,3.059336274009345,522844.0
2006-11-13,3.055052373564987,3.063621892265604,3.0207740892951707,3.0207740892951707,253680.0
2006-11-14,3.033628059368297,3.0636214754736613,3.029343195867251,3.050767094437842,357806.0
2006-11-15,3.063622158083072,3.076476541982992,3.0036351030392345,3.0336287352948363,236492.0
2006-11-16,2.995065934531828,3.033629090750095,2.9736420286774754,3.007920319937916,103763.0
2006-11-17,3.003635437670672,3.033629073267829,2.939363720478004,2.977926876474039,108772.0
2006-11-20,2.9693571466077717,3.0250593434015616,2.9693571466077717,2.977926876474039,156565.0
2006-11-21,2.9779270703458987,3.046483447467533,2.969357339921717,2.9950661122594564,75864.0
2006-11-22,2.999350515839992,3.0250590747535107,2.93936345944037,3.012204690563065,192344.0
2006-11-23,2.977925843707495,3.0164887768622317,2.935077837638329,2.9565017359392534,297015.0
2006-11-24,2.977926612011706,3.020774419668277,2.952217843630816,3.012204690563065,142792.0
2006-11-27,3.037912545556212,3.037912545556212,2.9822103704567766,2.9822103704567766,179906.0
2006-11-28,2.9522174203059404,2.9522174203059404,2.8708064717517265,2.9479325563677508,392078.0
2006-11-29,2.947931582246407,2.999349094644796,2.887944554270712,2.922222826047213,327781.0
2006-11-30,2.977925843707495,2.977925843707495,2.9307931836585346,2.9565017359392534,380283.0
2006-12-01,2.96935567060025,3.020773186369675,2.96935567060025,2.973640533403465,172092.0
2006-12-04,2.977925716659779,3.020773511433605,2.977925716659779,2.9822103704567766,206853.0
2006-12-05,3.029343250115027,3.076475911601281,2.999349833472557,3.046482285491488,691571.0
2006-12-06,3.0721913899553708,3.115039192632766,3.020774068635966,3.037913105919985,334568.0
2006-12-07,3.06790673536804,3.076476254010049,3.0036348218845994,3.037913105919985,93879.0
2006-12-08,3.119323701117207,3.119323701117207,2.9993498254027964,2.9993498254027964,175443.0
2006-12-11,3.0464829081571976,3.1364633859428936,3.0464829081571976,3.0807611953835283,179225.0
2006-12-12,3.1664566521236988,3.247868019992797,3.106469604045603,3.170741306614557,277142.0
2006-12-13,3.235013637585538,3.256437538441856,3.149317405758239,3.170741306614557,221357.0
2006-12-14,3.209303902936223,3.209303902936223,3.1278925596692053,3.1278925596692053,72346.0
2006-12-15,3.1493174497116385,3.2135897815796355,3.136463067124977,3.18359573345362,125048.0
2006-12-18,3.2135887655995607,3.2135887655995607,3.106468665287076,3.1278925596692053,271539.0
2006-12-19,3.106469272614844,3.1107541361158906,3.0250583323662044,3.050767094437842,222968.0
2006-12-20,3.055052122544799,3.0679065042732114,3.025058495356061,3.055052122544799,176530.0
2006-12-21,2.999350558126157,3.085046174647473,2.999350558126157,3.025059117402128,456383.0
2006-12-22,3.0207743639830373,3.0207743639830373,2.943648269729485,3.016489499509419,91807.0
2006-12-27,3.046483092767017,3.1021854961691857,3.042198437521189,3.0679072068656708,60251.0
2006-12-28,3.0679067563495868,3.0679067563495868,3.016489225211189,3.0207740892951707,29524.0
2006-12-29,2.9993507994896538,3.012204975428352,2.95650277831356,3.007920319937916,103194.0
2007-01-02,3.012203951166654,3.012203951166654,2.98221053506292,2.9864953985637333,117357.0
2007-01-03,2.999350515839992,3.012204690563065,2.9864961316495453,3.012204690563065,102932.0
2007-01-04,3.012203784904993,3.012203784904993,2.9693559901311666,2.9822103704567766,124905.0
2007-01-05,2.965071462833477,3.01220391341512,2.9565017359392534,2.9565017359392534,174115.0
2007-01-08,2.9522177222680077,3.089330868706341,2.9522177222680077,3.0850460043298824,212507.0
2007-01-09,3.115039482609858,3.115039482609858,3.020774349837975,3.0807611953835283,252273.0
2007-01-10,3.0507675094810045,3.0679067563495868,3.0207740892951707,3.0207740892951707,108147.0
2007-01-11,3.020774687935817,3.0421985936667078,2.960787626208893,2.977926876474039,328249.0
2007-01-12,2.995065771848169,3.025059196521624,2.973641867157505,3.0036352918309586,94106.0
2007-01-15,3.003633944624105,3.020773186369675,2.973640533403465,2.973640533403465,517648.0
2007-01-16,2.9693564571240163,2.9950652218184715,2.9479325563677508,2.9479325563677508,238286.0
2007-01-17,2.913654204270928,2.9479324865627343,2.87509126760973,2.9050846860648103,557129.0
2007-01-18,2.9136543687830803,2.93936313432035,2.905084850093106,2.909369714171768,257529.0
2007-01-19,2.913653939337405,2.9565017359392534,2.905084421910498,2.9565017359392534,167389.0
2007-01-22,2.956501818142278,3.05933665852634,2.93507791924568,2.9993498254027964,607643.0
2007-01-23,2.965071462833477,2.965071462833477,2.939362701085441,2.9565017359392534,236884.0
2007-01-24,2.926508641690619,2.947932542344976,2.8965152226679893,2.900799877118456,417146.0
2007-01-25,2.956502239183819,2.9607871033602846,2.9350783372362,2.952217584474707,255029.0
2007-01-29,2.960787626208893,3.01220495806955,2.947933240876882,2.977926876474039,813643.0
2007-01-30,2.986495680926476,3.093615183901385,2.986495680926476,3.093615183901385,1075964.0
2007-01-31,3.123608272967001,3.200734762619954,3.1107538929360588,3.14931682356158,354657.0
2007-02-01,3.1536022454590635,3.1536022454590635,3.042197878076191,3.14074786315068,529054.0
2007-02-02,3.106469958792696,3.1921657814714486,3.106469958792696,3.145033110418239,332246.0
2007-02-05,3.140746938191939,3.153601316714672,3.1107535279504144,3.1278925596692053,250572.0
2007-02-06,3.1493164540513345,3.1493164540513345,3.042196982140687,3.1278925596692053,479587.0
2007-02-07,3.127893504901921,3.183595689021816,3.127893504901921,3.170741306614557,269498.0
2007-02-08,3.2135896845250613,3.337848433153551,3.2135896845250613,3.256437485541643,405197.0
2007-02-09,3.299285063197252,3.3207089622551487,3.2650067828111524,3.3207089622551487,204042.0
2007-02-12,3.34213315080508,3.363557051718692,3.333563632333103,3.363557051718692,227547.0
2007-02-13,3.3635579146975614,3.427829843395815,3.342134008287276,3.427829843395815,201688.0
2007-02-14,3.427829021849113,3.4535377871668023,3.3678419725969526,3.4235441578070493,447255.0
2007-02-15,3.49209962343285,3.49209962343285,3.3721257722643125,3.406404045379221,300150.0
2007-02-16,3.397834320000032,3.5049540020343506,3.3721257722643125,3.406404045379221,252977.0
2007-02-19,3.470677494538152,3.492101399950425,3.427829683713606,3.470677494538152,156965.0
2007-02-20,3.5006709096558253,3.539233855494567,3.492101389410258,3.534949409572864,120339.0
2007-02-21,3.582081021350778,3.582081021350778,3.4064047564167743,3.466391589788784,406747.0
2007-02-22,3.432114498997434,3.5092408134353383,3.312140581206356,3.427829843395815,437280.0
2007-02-23,3.2135898910620955,3.492100825037077,3.055052430603012,3.384981315611066,1563520.0
2007-02-26,3.42354405005176,3.42354405005176,3.290715782536681,3.303570164790937,409811.0
2007-02-27,3.3035697809326963,3.363556611859269,3.2221588424268446,3.2992849175233774,784493.0
2007-02-28,3.1664563965228063,3.2650067933348934,3.089330317772321,3.2392980305956227,329959.0
2007-03-01,3.2350141691318264,3.2350141691318264,3.093615729951406,3.102185459275902,600432.0
2007-03-02,3.106469029769977,3.179310446789546,3.097899512905117,3.14931682356158,787671.0
2007-03-05,3.0850464229070607,3.089331287864887,2.95650277831356,3.007920319937916,624270.0
2007-03-06,2.960787363268655,3.067907091877452,2.935078594887764,3.012204690563065,795275.0
2007-03-07,3.1278925596692053,3.1793100737601394,3.09789914942768,3.1278925596692053,305602.0
2007-03-08,3.12789338146886,3.166456527168857,3.1064694814579727,3.132178245257971,556286.0
2007-03-09,3.1409036863393074,3.1583532567086205,3.106004758860648,3.1409036863393074,701980.0
2007-03-12,3.140903413450167,3.215063707871584,3.1278162901252142,3.145265858978468,473242.0
2007-03-13,3.1627143303745093,3.1801638943494037,3.1539896550170066,3.1627143303745093,871868.0
2007-03-14,3.123453938773766,3.184526894281846,3.119091493411785,3.1714397714558453,428065.0
2007-03-15,3.228149661790387,3.2543239006877407,3.197613191916732,3.2543239006877407,875376.0
2007-03-16,3.254324944391665,3.311036097870444,3.1845270937869103,3.293586741849232,313901.0
2007-03-19,3.2499626607446865,3.31539849120175,3.236875537305264,3.280499566449941,107715.0
2007-03-20,3.31539836742378,3.372109091370723,3.31539836742378,3.3415726133254284,529477.0
2007-03-21,3.407007504864826,3.4637182203234107,3.363383910398209,3.3808332628808917,621034.0
2007-03-22,3.446269448670974,3.5073424059134397,3.407008079078006,3.5073424059134397,261848.0
2007-03-23,3.5291545767259813,3.5291545767259813,3.3851966329829226,3.4113708821216484,201299.0
2007-03-26,3.463718108140713,3.4680805527500485,3.3895580426013376,3.4070073945188706,366834.0
2007-03-27,3.4244577934310434,3.446269809886629,3.393921311609175,3.4113708821216484,599743.0
2007-03-28,3.38083357000419,3.546603499948181,3.38083357000419,3.5117045785526,353130.0
2007-03-29,3.472443925284124,3.520429978717344,3.463719246458077,3.4898934961961925,358805.0
2007-03-30,3.472443101371315,3.53787871019058,3.437544181087682,3.53787871019058,253842.0
2007-04-02,3.537879549629413,3.577140710976612,3.4898934961961925,3.4898934961961925,332910.0
2007-04-03,3.4898934961961925,3.533517103586403,3.45499456763203,3.4898934961961925,364500.0
2007-04-04,3.498617789502184,3.533516714220759,3.46808131034591,3.4855306660752228,461285.0
2007-04-05,3.4898927262521107,3.564052799802192,3.4898927262521107,3.498617403153309,139155.0
2007-04-10,3.5422407181314512,3.577139636210089,3.498617123848132,3.5553278390684286,421568.0
2007-04-11,3.555329009470437,3.6076772971913127,3.5160678469947757,3.5160678469947757,739025.0
2007-04-12,3.4898926150386997,3.5771398077902123,3.4898926150386997,3.524791534791288,473930.0
2007-04-13,3.542240888037623,3.5771398077902123,3.520429089849745,3.524791534791288,360242.0
2007-04-16,3.5247914758218064,3.572777516336304,3.5247914758218064,3.5291537074304498,174481.0
2007-04-17,3.516066533321961,3.533515884956166,3.4811676167936505,3.4811676167936505,439399.0
2007-04-18,3.5073429225286925,3.5204300476540205,3.411371027042915,3.450632189158921,631565.0
2007-04-19,3.450631802577854,3.507342529594211,3.446269570198107,3.4637189262370063,494203.0
2007-04-20,3.4680804406647963,3.5553276239525227,3.4680804406647963,3.5029793566318665,388984.0
2007-04-23,3.5335166420308237,3.5684155660364127,3.489893040338821,3.559690888350002,323870.0
2007-04-24,3.5640526198210187,3.638212902886006,3.5596903882206714,3.616401105104521,445875.0
2007-04-26,3.616401227513774,3.616401227513774,3.502979789906947,3.53787871019058,340453.0
2007-04-27,3.5422408828297414,3.564052680985551,3.4419065686610306,3.5422408828297414,408662.0
2007-04-30,3.5684162641563235,3.6294892331693753,3.5596915847630286,3.5902280692695547,552744.0
2007-05-01,3.577140225116007,3.6818369965881863,3.577140225116007,3.646938286024072,426762.0
2007-05-02,3.686198878022577,3.895592388928157,3.6556621910614,3.708010675417752,359913.0
2007-05-03,3.74727237677312,3.751634822197981,3.6643876197803222,3.69928633013943,197568.0
2007-05-04,3.708011754072877,3.764722273189408,3.68183750428065,3.760360253657329,213208.0
2007-05-07,3.708010561642365,3.7952577485460033,3.6905612095656,3.751634155094184,390071.0
2007-05-08,3.751635509956351,3.782172207008544,3.4898936414603154,3.664388291544333,435049.0
2007-05-09,3.6643869681905454,3.89122982474793,3.6643869681905454,3.751634155094184,519233.0
2007-05-10,3.790895580267657,3.843244066834169,3.716735721904915,3.782171116853134,734909.0
2007-05-11,3.708010841399841,3.755996883121197,3.703648396421565,3.7123732863781194,233159.0
2007-05-14,3.7821714806212094,3.8781435730504334,3.777809035234447,3.838881991089461,166088.0
2007-05-15,3.773446067603278,3.773446067603278,3.708010675417752,3.708010675417752,175889.0
2007-05-16,3.7647210582345294,3.88686737567241,3.74290926153346,3.8214319855692,151631.0
2007-05-17,3.860693134327163,3.8825049310282336,3.803982633512306,3.8214319855692,425031.0
2007-05-18,3.821432529617377,3.886867929036468,3.808345620341508,3.847606774688989,153440.0
2007-05-21,3.921767218699326,3.956665929152502,3.869418726499672,3.88686808172626,259199.0
2007-05-22,3.908679668266216,3.930491467734541,3.851969160256518,3.869418514527205,209300.0
2007-05-23,3.865056321272659,4.00465201757741,3.865056321272659,3.969753306761169,313129.0
2007-05-24,4.013378295372935,4.043914571259047,3.843245848424421,3.865057656851661,252824.0
2007-05-25,3.838881884158493,3.9174046193733263,3.7952582845457656,3.847606774688989,211459.0
2007-05-28,3.9304916062145474,3.9915649880935034,3.8999553417949513,3.978477652039491,212274.0
2007-05-29,3.930490686260004,4.126797268964403,3.926128241929723,4.070086345710311,145849.0
2007-05-30,4.135522822918152,4.231494917442656,3.969753306761169,3.969753306761169,322097.0
2007-05-31,4.043913124994403,4.187871265041047,4.043913124994403,4.1442476637881045,308887.0
2007-06-01,4.200957671518517,4.275117955371797,4.166058965305115,4.166058965305115,411153.0
2007-06-04,4.205320283868447,4.231494527830598,4.113710643260845,4.170421576265482,160468.0
2007-06-05,4.113711223567787,4.122436114959246,4.0177391243414,4.02210157003713,324953.0
2007-06-06,3.991566277981336,4.02210255226883,3.930492876366309,3.930492876366309,215469.0
2007-06-07,3.9261290094529184,4.017738652218564,3.7865333227129,3.93921634500222,235685.0
2007-06-08,3.843243904571806,3.869418146749981,3.677473988456576,3.708010675417752,501481.0
2007-06-12,3.7472720784008273,3.8825053166843833,3.7429096333233214,3.878143298126732,343251.0
2007-06-13,3.856330677592564,3.9479403087538048,3.821431973588192,3.92612851212112,581073.0
2007-06-14,3.974116017591223,4.009015161003073,3.952304212903805,4.000290268520119,318251.0
2007-06-15,3.939216496917221,4.0351885885671095,3.939216496917221,3.978477652039491,381576.0
2007-06-18,4.013375848976002,4.083173678701155,4.013375848976002,4.070086345710311,810075.0
2007-06-19,4.074450060678251,4.096261862611995,4.022101565429301,4.05700070443524,225040.0
2007-06-20,4.035187865075588,4.08753592034621,4.035187865075588,4.052637216832462,310706.0
2007-06-21,4.035188300916991,4.052637654558573,4.017738520755557,4.017738520755557,698735.0
2007-06-22,4.078812006281229,4.078812006281229,4.022101072294659,4.04391287155414,145654.0
2007-06-25,4.048274825069401,4.05699971432155,3.995926342596135,3.995926342596135,106319.0
2007-06-26,4.035190717881847,4.043915186668421,3.995929115521887,4.035190717881847,130568.0
2007-06-27,4.017739244064604,4.026464135716052,3.987202976324389,4.013377224758807,365358.0
2007-06-28,4.035190717881847,4.057002529628444,4.013378906135249,4.035190717881847,192183.0
2007-06-29,4.035189238011315,4.057001041758622,3.947941596502132,4.030826791957863,319748.0
2007-07-02,3.9523031467460616,3.956665591810743,3.882505305270721,3.913041994203637,437425.0
2007-07-03,3.956665198014804,3.969752531906302,3.904316715488434,3.92612851212112,226421.0
2007-07-04,3.926129022536903,3.926129022536903,3.825794915590554,3.869418514527205,214062.0
2007-07-05,3.86069345938151,3.9261288549941087,3.795258063768911,3.899955037964949,253974.0
2007-07-06,3.899954814317395,3.9348535193682,3.882505035272168,3.9174041668427977,184213.0
2007-07-09,3.882505966224973,3.917405106163767,3.825795450289329,3.895593303646993,242817.0
2007-07-10,3.8912304352955434,3.8955928806291698,3.7865334533680057,3.825795034850772,250557.0
2007-07-11,3.795258619113129,3.860694024300616,3.764721926084338,3.786533727813501,219054.0
2007-07-12,3.8388819443317743,3.882505544628288,3.790895898701633,3.825795034850772,74530.0
2007-07-13,3.847606214851377,3.92612851212112,3.847606214851377,3.92612851212112,196601.0
2007-07-16,3.926128902877827,3.926128902877827,3.882505305270721,3.913041994203637,95652.0
2007-07-17,3.895592746756552,3.926129010002801,3.895592746756552,3.90431721060411,79197.0
2007-07-18,3.926128626986337,3.96102775853155,3.882505032444688,3.882505032444688,284719.0
2007-07-19,3.882504761860913,3.913041446519801,3.7559964318108503,3.817069374608833,212479.0
2007-07-20,3.817069908860061,3.921766884333,3.817069908860061,3.913041994203637,202742.0
2007-07-23,3.913041946479528,3.913041946479528,3.830157197340873,3.899955037964949,140141.0
2007-07-24,3.92176726242717,3.9348541723630586,3.882505679579717,3.9348541723630586,200880.0
2007-07-25,3.9086792744736414,3.921766608748031,3.847606327419298,3.882505032444688,157796.0
2007-07-26,3.87814291732031,3.87814291732031,3.694923227694932,3.751634155094184,559397.0
2007-07-27,3.577140277802944,3.716736188415207,3.5553284767491373,3.6425758942243087,455346.0
2007-07-30,3.5553273484288,3.655661644086157,3.498616641034652,3.612038055822948,403028.0
2007-07-31,3.620763957601596,3.8127077143843326,3.5989521573644687,3.755997204375757,149678.0
2007-08-01,3.751634336653704,3.751634336653704,3.598951752183298,3.616401105104521,544330.0
2007-08-02,3.646938264600769,3.69928633013943,3.546603725908528,3.69928633013943,414689.0
2007-08-03,3.603314253514252,3.638213390554432,3.5596908653638883,3.629488499664415,550092.0
2007-08-06,3.581501700024928,3.607675940673613,3.502979404598675,3.5509652281080637,218653.0
2007-08-07,3.581502555334576,3.664387741602778,3.5771403230246377,3.655662850462997,311181.0
2007-08-08,3.664386916211625,3.773445898294184,3.603313545029548,3.703648064457385,102956.0
2007-08-09,3.76472061474418,3.9261280619259575,3.5989511499518905,3.612038055822948,359799.0
2007-08-10,3.5117063484021034,3.529155711264157,3.0667443965191805,3.328486972050357,1133431.0
2007-08-13,3.3590220580408894,3.4724435089609376,3.3590220580408894,3.4026456602009163,413330.0
2007-08-14,3.4026447302394423,3.4070071745671444,3.324122225160037,3.3372093448832536,276457.0
2007-08-15,3.328484654986282,3.328484654986282,3.1496272107083105,3.1627143303745093,498072.0
2007-08-16,3.1409035210566976,3.1539906448300123,3.014394942261268,3.1365410753789407,665713.0
2007-08-17,3.197614389171992,3.223788637869544,3.023119753288253,3.058018680465001,360790.0
2007-08-20,3.228150643897643,3.3459349680294,3.188889486866992,3.245600212891227,270925.0
2007-08-21,3.2281505418554914,3.3284855070820174,3.21506363209892,3.271774782850413,338352.0
2007-08-22,3.289224296213952,3.3197609891410043,3.228150697099893,3.293586741849232,126985.0
2007-08-23,3.3895587501608677,3.529154234420961,3.3459349347408924,3.4026456602009163,299611.0
2007-08-24,3.402647084104139,3.4200966602262306,3.2979502671517067,3.328486972050357,502184.0
2007-08-27,3.446269592959389,3.70364898242276,3.446269592959389,3.564053280149766,365731.0
2007-08-28,3.633850351430386,3.681836390446001,3.53351604192677,3.5553278390684286,327503.0
2007-08-29,3.489893173555312,3.5291543312728124,3.402645753580948,3.4637189262370063,487176.0
2007-08-30,3.590227835845669,3.590227835845669,3.476806371327135,3.4898934961961925,220874.0
2007-08-31,3.494253710521356,3.629486900617458,3.494253710521356,3.581500874903396,330317.0
2007-09-03,3.62948946216505,3.70364977483703,3.62948946216505,3.673113075143861,522559.0
2007-09-04,3.70364818758766,3.70364818758766,3.5422407181314512,3.5553278390684286,319127.0
2007-09-05,3.598950974751747,3.607675436067816,3.454992884579307,3.4680800030731533,440649.0
2007-09-06,3.4462693590379514,3.5509659153762825,3.4026455450937143,3.4462693590379514,514727.0
2007-09-07,3.411369675039645,3.4855297370118845,3.411369675039645,3.454993265995067,173150.0
2007-09-10,3.318030840350733,3.490338805784708,3.318030840350733,3.4461571488092915,324678.0
2007-09-11,3.446157579097301,3.516847979899961,3.419648840786589,3.4240668558448504,152818.0
2007-09-12,3.446157579097301,3.4726665333950613,3.4019761325924005,3.4240668558448504,1640650.0
2007-09-13,3.4152302090583717,3.4240664541252523,3.375466782276871,3.4063939639914893,378991.0
2007-09-14,3.393139462820621,3.499175050784982,3.393139462820621,3.4461571488092915,2694709.0
2007-09-17,3.4638297992101386,3.622883070610721,3.406393883649539,3.419648358930756,422372.0
2007-09-18,3.4461576948327046,3.543357053197458,3.4461576948327046,3.499175605208773,698032.0
2007-09-19,3.574283697090885,3.578701927880981,3.508011531161641,3.574283697090885,147717.0
2007-09-20,3.534521284063911,3.534521284063911,3.4549946237483726,3.459412639551573,1319300.0
2007-09-21,3.4461574148886034,3.4991753209578302,3.4284849235235533,3.4505756457233856,224152.0
2007-09-24,3.516848241087592,3.561029906860804,3.4770850226748835,3.5345209505942887,282662.0
2007-09-25,3.5477752447773243,3.5477752447773243,3.468248380101207,3.516848058740928,616917.0
2007-09-26,3.485921256665739,3.512430212835151,3.4682485472237774,3.4903394880229963,220335.0
2007-09-27,3.508011981477896,3.5301027062900503,3.463830531853584,3.4903394880229963,650857.0
2007-09-28,3.4682478693034886,3.481502344797412,3.410811952821172,3.4461571488092915,772123.0
2007-10-01,3.4859208064148484,3.4859208064148484,3.441739362497131,3.4682480992555407,146141.0
2007-10-02,3.4859202284120414,3.508010946708024,3.415229843470102,3.454993265995067,565443.0
2007-10-03,3.468248137088435,3.4903390752753047,3.432903154358334,3.4505756457233856,336383.0
2007-10-04,3.432902821246359,3.5787016168150605,3.424066360434243,3.5654471415839017,300699.0
2007-10-05,3.587538705476151,3.737755982770993,3.5654479802238663,3.7333377513257098,622603.0
2007-10-08,3.764264623460729,3.870300009375258,3.764264623460729,3.830536793654072,271453.0
2007-10-09,3.834953693496693,3.9188987683032734,3.834953693496693,3.870299101829463,319765.0
2007-10-10,3.90122692399008,3.963080858813427,3.8658815098238337,3.93215367541472,546773.0
2007-10-11,3.89239073277304,3.923317918319572,3.830536793654072,3.830536793654072,239591.0
2007-10-12,3.8305368339396177,3.879136512320676,3.8305368339396177,3.834954633086357,199890.0
2007-10-15,3.8482083675426826,3.8923898037936575,3.702409368730067,3.702409368730067,226919.0
2007-10-16,3.7024103160550994,3.715665009506229,3.600792943479913,3.644974607022521,149590.0
2007-10-17,3.6449744914182896,3.697991967618988,3.534520660045512,3.697991967618988,349652.0
2007-10-18,3.88355349676873,3.88355349676873,3.728918463797583,3.88355349676873,415897.0
2007-10-19,3.887972212843427,3.910062934599987,3.8702997218329913,3.887972212843427,188054.0
2007-10-22,3.755427008876008,3.755427008876008,3.689154859019741,3.72008160310162,187503.0
2007-10-23,3.755427749796168,3.7686820095928097,3.596374256379188,3.600792486969419,433709.0
2007-10-24,3.640556349730838,3.649392379994038,3.5566114703858256,3.578702194004979,280365.0
2007-10-25,3.6184656261116848,3.636138118612187,3.5080117920288685,3.578702194004979,434317.0
2007-10-26,3.578702021691952,3.627301481721814,3.534520576580964,3.583120252597867,91184.0
2007-10-29,3.600792486969419,3.600792486969419,3.53452032403811,3.600792486969419,78522.0
2007-10-30,3.600792843135184,3.618465551257145,3.5787021199730176,3.6140473202298926,136852.0
2007-10-31,3.6626474007038654,3.724501345970952,3.5610300197761666,3.631720212083254,213516.0
2007-11-01,3.706829222924549,3.706829222924549,3.631720575598883,3.6891567270756234,143581.0
2007-11-02,3.640556227292723,3.640556227292723,3.543356873847789,3.609629042476402,143647.0
2007-11-05,3.6140473949930336,3.631719887493536,3.534520746766673,3.578702194004979,178260.0
2007-11-06,3.622884327674422,3.6935749590314,3.561030376216089,3.6891567270756234,136365.0
2007-11-07,3.675901606485289,3.7465920136874256,3.609629430728435,3.7333377513257098,397324.0
2007-11-08,3.6228836672576894,3.680319592277322,3.56544774223806,3.644974607022521,205697.0
2007-11-09,3.697991650458057,3.706828111720687,3.636137717541813,3.6670648999869617,161814.0
2007-11-12,3.631719288076772,3.733336859137316,3.5963740929224555,3.627301057687352,162312.0
2007-11-13,3.5919566324534062,3.618465586903973,3.5389387235522696,3.596374647537134,268120.0
2007-11-14,3.6228837722245535,3.653810743212088,3.538938889844609,3.5698660768192028,300233.0
2007-11-15,3.5389388220037685,3.6007929787801616,3.499175605208773,3.499175605208773,156911.0
2007-11-16,3.5080107811739305,3.5742829329346604,3.503592551328419,3.5433559719770504,250700.0
2007-11-19,3.609628711238434,3.6184651723676735,3.538938318126674,3.5566110243981264,99579.0
2007-11-20,3.5345209505942887,3.5566116754873627,3.503593762954335,3.5345209505942887,235250.0
2007-11-21,3.525683732105307,3.591955888518969,3.4240661664199545,3.4417388710557995,184114.0
2007-11-22,3.4373206409000887,3.609628377167811,3.3975574334466923,3.4417388710557995,170366.0
2007-11-23,3.5035925254122198,3.5035925254122198,3.4373203741417067,3.4373203741417067,185377.0
2007-11-26,3.4682486928467915,3.552193580249853,3.446157967107101,3.5477755646941587,231284.0
2007-11-27,3.4903394020305663,3.556611574834267,3.4682484617756084,3.5035936638016603,221486.0
2007-11-28,3.5521922156810835,3.5566104455265943,3.5080107811739305,3.5433559719770504,325477.0
2007-11-29,3.569866026001762,3.671483616061659,3.556611548342337,3.671483616061659,6587804.0
2007-11-30,3.67148339272467,3.896808851267119,3.622883500271752,3.777518775575797,743883.0
2007-12-03,3.7510090435044554,3.7510090435044554,3.6317189925667934,3.640555452626619,273233.0
2007-12-04,3.5787022148266687,3.591956692272688,3.4594121337995443,3.516848058740928,545429.0
2007-12-05,3.4991753209578302,3.521266043157662,3.4461574148886034,3.4505756457233856,568761.0
2007-12-06,3.574283544444349,3.574283544444349,3.432902973030626,3.432902973030626,496722.0
2007-12-07,3.454993876558167,3.530102288840187,3.4461574148886034,3.4505756457233856,574128.0
2007-12-10,3.5124298981109106,3.525684375007976,3.4373212676898897,3.4815027133554106,478029.0
2007-12-11,3.508011528373707,3.5212660047464284,3.4682480992555407,3.4682480992555407,274260.0
2007-12-12,3.4682485472237774,3.587538633999068,3.4682485472237774,3.4903394880229963,647737.0
2007-12-13,3.5521922156810835,3.5521922156810835,3.4859200639203527,3.5433559719770504,150007.0
2007-12-14,3.609629372033327,3.609629372033327,3.494757516194517,3.5345209505942887,203207.0
2007-12-17,3.552193431102206,3.552193431102206,3.481503025308483,3.4903394880229963,209048.0
2007-12-18,3.490338471505219,3.508010959813225,3.357793945247173,3.477083997280714,336368.0
2007-12-19,3.4019756532267937,3.4638297992101386,3.384303163509848,3.419648358930756,295608.0
2007-12-20,3.450575135120244,3.4903385587881224,3.384302978327453,3.401975467077396,678793.0
2007-12-21,3.4726658540511752,3.485920328607134,3.371048503771494,3.401975467077396,234896.0
2007-12-24,3.468247537139711,3.477083997280714,3.4373205746072,3.477083997280714,79612.0
2007-12-27,3.4726665333950613,3.48150277949863,3.4240668558448504,3.4240668558448504,51459.0
2007-12-28,3.4284852020320526,3.512430082802789,3.4284852020320526,3.499175605208773,87444.0
2007-12-31,3.5345209505942887,3.5477754287275456,3.5301027192208485,3.5345209505942887,106860.0
2008-01-02,3.521266472461031,3.5566116754873627,3.4594123131681864,3.5345209505942887,186135.0
2008-01-03,3.512429590532752,3.7024098334556177,3.4682479327491094,3.662646622233471,389158.0
2008-01-04,3.6007931252735115,3.618465834780208,3.521266472461031,3.5345209505942887,176916.0
2008-01-07,3.481502344797412,3.525684001772828,3.419648413808466,3.4461571488092915,300923.0
2008-01-08,3.4284843176450903,3.525683650937008,3.4284843176450903,3.454993265995067,229463.0
2008-01-09,3.4461582291474504,3.450576461026172,3.3224501124012096,3.3577953194697194,405527.0
2008-01-10,3.3577953194697194,3.3931405265382297,3.313613864630854,3.3577953194697194,457992.0
2008-01-11,3.357795051378748,3.357795051378748,3.1368871468607464,3.2031593238277827,706548.0
2008-01-14,3.1943232827371717,3.1943232827371717,3.0441062090001143,3.136887349131446,486595.0
2008-01-15,3.1766494827805283,3.1766494827805283,3.0087599713132507,3.097122849350028,463231.0
2008-01-16,3.0485247287386694,3.088288173647949,2.973416287448415,2.991088785638903,328165.0
2008-01-17,3.0131781490701317,3.0131781490701317,2.805525201630142,2.9027245455327004,1087837.0
2008-01-18,2.871797877748964,2.9336518157537608,2.7790167547547218,2.889470369754036,755988.0
2008-01-21,2.8673794911621324,2.911560934764449,2.81436180203676,2.8320342930828724,698196.0
2008-01-22,2.668563072002576,2.8055256486045845,2.584618190347873,2.584618190347873,1131165.0
2008-01-23,2.717161972792268,2.752507164620734,2.5890356794124494,2.659726063069382,1335648.0
2008-01-24,2.6950720696563626,2.854125372975036,2.65972686714254,2.8452891263433453,862959.0
2008-01-25,2.8762155364506587,3.013178088477682,2.8762155364506587,2.96016040304326,505815.0
2008-01-29,2.915979378793173,2.9557425945487115,2.792271068474265,2.915979378793173,305716.0
2008-01-30,2.960160998117688,3.048523896934124,2.74808978177377,2.7613442597936477,477709.0
2008-01-31,2.739252712822411,2.8320338151235207,2.6950712766765488,2.7657616609047277,333285.0
2008-02-01,2.836452192827399,2.999923687868672,2.8276157323485127,2.94690578894339,662064.0
2008-02-04,3.00434164645395,3.114795456510362,2.946905734340457,3.00434164645395,487573.0
2008-02-05,2.942489173647774,3.017597611518285,2.836453541371365,2.93365270896774,329164.0
2008-02-06,2.907143382203739,2.915979629131672,2.8320347433486366,2.8762161939753708,252042.0
2008-02-07,2.827615563627597,2.8364520235792203,2.717161974102258,2.805524845722529,540400.0
2008-02-08,2.8276159014102027,2.9292334750969866,2.8276159014102027,2.8585430829614067,270610.0
2008-02-11,2.8629614698030554,2.942488333288232,2.832034500216853,2.915979378793173,353233.0
2008-02-12,2.915978917748896,2.915978917748896,2.809943332520955,2.871797477900674,250553.0
2008-02-13,2.8408701368605627,2.9159787531525443,2.8408701368605627,2.898306048618606,318611.0
2008-02-14,2.907142957762208,2.9380699254881857,2.87179775922379,2.920397218225458,1225519.0
2008-02-15,2.876215562109552,2.907142743543635,2.792270694768073,2.8364523516757605,237917.0
2008-02-18,2.885051737065529,2.9292333929007657,2.792270626989457,2.871797477900674,360476.0
2008-02-19,2.960160879093469,2.960160879093469,2.7878531037374548,2.81436205871132,227238.0
2008-02-20,2.7922709747396457,2.818779928344817,2.6111269624074067,2.6729811154904586,534910.0
2008-02-21,2.7304170376436363,2.734835052586469,2.646472161885288,2.6729811154904586,293329.0
2008-02-22,2.6773990932772,2.862961333964141,2.6376358794083057,2.7966891668579583,2305689.0
2008-02-25,2.8717976741843785,2.9292335931101405,2.7701800964036187,2.827616015329381,3031398.0
2008-02-26,2.858542912050597,2.94690578894339,2.8099432433647578,2.94690578894339,709921.0
2008-02-27,2.9469068048322264,3.0396879439489566,2.898307119392591,2.982252010971318,653478.0
2008-02-28,3.004342157866471,3.0441055880923686,2.960160712717945,2.968996958550243,233640.0
2008-02-29,2.968996996911017,3.039687396456826,2.8497069206790844,2.9513245050180865,307274.0
2008-03-03,2.9027253511551323,2.999924722034405,2.832034938876949,2.982252010971318,269426.0
2008-03-04,2.9866696834713657,3.0396873747587465,2.960160729834154,3.0131784211215358,286276.0
2008-03-05,3.0485236424032918,3.0485236424032918,2.889470351418743,2.9513245050180865,363941.0
2008-03-06,2.889470635848169,3.0441059270747663,2.8717981422156207,3.0441059270747663,305981.0
2008-03-07,2.9645789734036736,3.039687387713144,2.871797851265066,2.9292337737324403,394675.0
2008-03-10,2.9292337821584016,3.0220149045638958,2.854125151645839,2.9513245050180865,405570.0
2008-03-11,2.933218568404757,3.01017036728412,2.7838418464394987,2.8607934240314887,240120.0
2008-03-12,2.8924784453441297,2.928691003538211,2.7385751283411035,2.8064735919722743,939820.0
2008-03-13,2.801947049950512,2.937744203866955,2.7928939653660283,2.820053440406776,288441.0
2008-03-14,2.883426475274587,2.883426475274587,2.824580851844854,2.8607934240314887,213394.0
2008-03-17,2.833634049500992,2.928692020094401,2.765735341014726,2.874373053305388,495379.0
2008-03-18,2.897005539375473,3.0735419392510543,2.8834260205733555,3.0328027189826883,224502.0
2008-03-19,3.100701198142627,3.114280938232082,2.9830104124171317,3.0328027189826883,335812.0
2008-03-20,2.987537280593291,3.105228074764209,2.946798057401504,3.0509091105084902,1113897.0
2008-03-25,3.078069178233419,3.385876627146512,3.0056440263052773,3.277238456679508,660428.0
2008-03-26,3.28176447390763,3.28176447390763,3.091648529544217,3.1686003266852985,286148.0
2008-03-27,3.118807811350188,3.1776532083511566,3.069015501283055,3.078068588216892,300517.0
2008-03-28,3.118807040053596,3.2002852448828656,3.0961742176725378,3.145966515425785,285382.0
2008-03-31,3.1233344574510946,3.191233167309734,3.032803139356067,3.123334457451095,288666.0
2008-04-01,3.123334795477631,3.182180202865485,3.059962954467568,3.0916488749725994,163207.0
2008-04-02,3.1957594856301363,3.1957594856301363,3.1052281707875675,3.1369140867249947,217084.0
2008-04-03,3.136913108868558,3.2229179639314918,3.136913108868558,3.195758489430083,373381.0
2008-04-04,3.1957582602606776,3.1957582602606776,3.118806716407976,3.15049262019588,209048.0
2008-04-07,3.1323867777396908,3.1731257695106763,3.0599616576053843,3.145966515425785,177598.0
2008-04-08,3.159547017877617,3.213865985574231,3.096175183948058,3.1686003266852985,174579.0
2008-04-09,3.213865881371067,3.213865881371067,3.087121775046637,3.1369140867249947,81520.0
2008-04-10,3.0961751051596176,3.136914108608024,2.942271736081208,3.010170222686793,156104.0
2008-04-11,2.98753590542478,3.1188063802355748,2.9603764357984765,3.118806380235576,134677.0
2008-04-14,2.987537071559032,3.0328027244133797,2.906058852163739,2.9513245050180865,201688.0
2008-04-15,3.0101695665423334,3.1142806009013384,2.933217788133081,3.0463821290959845,213583.0
2008-04-16,3.078068583144862,3.1142811521078926,3.005643445218804,3.1142811521078926,187968.0
2008-04-17,3.2093391232632618,3.2093391232632618,3.0418560191941912,3.078068588216892,216375.0
2008-04-18,3.1188073667125025,3.17312610185884,3.0780681493872577,3.105227627604087,462230.0
2008-04-21,3.1278609027749726,3.168600125966761,3.0373295907319147,3.0509091105084902,355908.0
2008-04-22,3.0780683718726305,3.0780683718726305,2.9965901526201484,3.023749632800089,146952.0
2008-04-23,3.0509081063399903,3.0644878429343176,2.955850171466976,2.955850171466975,346696.0
2008-04-24,2.9558506102759825,3.010169564717182,2.9558506102759825,2.983010087496582,237762.0
2008-04-28,3.032803058241163,3.032803058241163,2.955851262888636,2.973957658795791,328922.0
2008-04-29,3.032802950452204,3.032802950452204,2.94227163799609,2.94227163799609,94002.0
2008-04-30,2.9649045908579548,2.9649045908579548,2.8607933116081345,2.874373053305388,715978.0
2008-05-01,2.874372838826164,2.883426146807039,2.8110010106841314,2.829107184071185,188238.0
2008-05-02,2.8517391394336657,2.978483199536176,2.8472127081146845,2.892478349028176,333823.0
2008-05-05,2.901531757813535,2.915111495865448,2.7838409897467016,2.8336332888412787,557524.0
2008-05-06,2.8336333986974003,2.883425699722357,2.797420836250824,2.8472131372757805,1238569.0
2008-05-07,2.851739458718958,2.8788989348227827,2.76120816675595,2.8336332888412787,503526.0
2008-05-08,2.783840770761884,2.8517392343930545,2.66615001195294,2.8064735919722743,581511.0
2008-05-09,2.83363428094206,2.83363428094206,2.7612091334995266,2.811001450027191,316269.0
2008-05-12,2.7928948452293567,2.7928948452293567,2.743102532397365,2.765735361632385,377046.0
2008-05-13,2.779314441815256,2.783841095099637,2.738575447405079,2.7566816179679767,764856.0
2008-05-14,2.756681507955543,2.8019471538436598,2.7385753381152185,2.7612081610592765,1284502.0
2008-05-15,2.7612080544455986,2.824579867727175,2.747628316946033,2.783840876515775,1691310.0
2008-05-16,2.806474030799182,2.806474030799182,2.7566817278357663,2.7793145525850784,402972.0
2008-05-19,2.7838412060498703,2.801947377334391,2.761208381300558,2.7793145525850784,497574.0
2008-05-20,2.770261897398706,2.8426870363651817,2.770261897398706,2.824580640979885,991597.0
2008-05-21,2.8200542080990783,2.851740123414152,2.8019478127137805,2.824580640979885,950402.0
2008-05-22,2.8200536575127466,2.824580089509814,2.747628532686528,2.7566816179679767,745524.0
2008-05-23,2.7431019892602824,2.8517396808504256,2.7431019892602824,2.788367638767678,1898787.0
2008-05-26,2.765734486087256,2.806473698585952,2.7566814015166448,2.783840876515775,641278.0
2008-05-27,2.779314875325767,2.829107184071185,2.779314875325767,2.829107184071185,214755.0
2008-05-28,2.856266006900124,2.897004998271909,2.8291065317940687,2.883425482006179,708050.0
2008-05-29,2.942271736081208,3.010170222686793,2.8924794240555003,3.010170222686793,1307823.0
2008-05-30,3.010169897853204,3.019222984166206,2.91963837086117,2.960377591200686,694757.0
2008-06-02,2.951323733318737,2.960376817264978,2.8517391460482484,2.9196376075759742,356193.0
2008-06-03,2.897005760480678,2.9649044661101183,2.8698464995162576,2.94227163799609,533259.0
2008-06-04,2.94227163799609,2.955851157834623,2.901532414618426,2.94227163799609,440376.0
2008-06-05,2.9196380485946976,2.9965898269797044,2.8834257073397684,2.9920631736791816,682874.0
2008-06-06,2.992063504072064,2.992063504072064,2.9241650247905424,2.9513245050180865,441357.0
2008-06-10,2.860792977770019,2.973957331183257,2.860792977770019,2.969430677383286,529174.0
2008-06-11,2.9739565739173246,3.037328604543654,2.9422706692478013,3.028275299248977,734559.0
2008-06-12,2.955851368581603,3.0282765122252213,2.9196387967597945,2.987537507230293,751122.0
2008-06-13,2.964904677502584,3.0101703369580024,2.9422718477748746,2.987537507230293,603305.0
2008-06-16,2.99658960689372,3.0146959974786656,2.892478580214001,3.001116259861781,563411.0
2008-06-17,2.983010086120572,2.983010086120572,2.8743723985756,2.946797523605581,529737.0
2008-06-18,2.9422712006882428,2.960377371973415,2.860792766043001,2.8879522442580816,866830.0
2008-06-19,2.8291064207747483,2.874372063317002,2.8291064207747483,2.8517392420458747,977010.0
2008-06-20,2.842687336786871,2.942271968711944,2.806474763476605,2.9377453140653933,984034.0
2008-06-23,2.897004998271909,2.919637820431189,2.8019470566880145,2.883425482006179,247725.0
2008-06-24,2.924164466346581,2.924164466346581,2.7883673124301382,2.820053440406776,470374.0
2008-06-25,2.7974215806599365,2.919638817813405,2.7974215806599365,2.8970059879224896,183035.0
2008-06-26,2.919638693471773,3.001117143153909,2.887952777231406,2.964904572613192,271344.0
2008-06-27,2.85173978785125,2.9015320926925834,2.8110007902809446,2.9015320926925834,709456.0
2008-06-30,2.851739458718958,2.8970051047004626,2.811000465850526,2.8336332888412787,288310.0
2008-07-01,2.8110002447292675,2.8743720556034447,2.797420507745576,2.8064735919722743,341375.0
2008-07-02,2.7883672022315897,2.8245797604256717,2.752154865324796,2.8064735919722743,582007.0
2008-07-03,2.7612078272593883,2.7838406474673856,2.6933091453481186,2.72952170193837,746400.0
2008-07-04,2.7159423015454984,2.7838407650370387,2.7159423015454984,2.7702610280812734,702117.0
2008-07-07,2.729522993188804,2.829107626244133,2.729522993188804,2.811001450027191,575618.0
2008-07-08,2.7657345928757056,2.8291066298914505,2.720468946987589,2.7612081610592765,704846.0
2008-07-09,2.8245797546170484,2.8245797546170484,2.7476282069174265,2.7702610280812734,235696.0
2008-07-10,2.7385753377177027,2.7928940685180965,2.7385753377177027,2.7431017695334745,215091.0
2008-07-11,2.752154757775668,2.801946829720372,2.7431014526154684,2.801946829720372,80230.0
2008-07-14,2.761208159792687,2.7702612447086965,2.670676646770677,2.752155074876678,191015.0
2008-07-15,2.7476288645822025,2.7521555184133737,2.6706770771763284,2.706889643963679,320348.0
2008-07-16,2.711415744237032,2.788367294645274,2.675203184842772,2.675203184842773,422251.0
2008-07-17,2.738575995022233,2.761208823395268,2.675203942805323,2.734049340832684,310467.0
2008-07-18,2.7340493417448464,2.811001135268723,2.693310117887378,2.724996254650084,331789.0
2008-07-21,2.797420722027231,2.797420722027231,2.7385753381152185,2.7612081610592765,258204.0
2008-07-22,2.72499592530085,2.761208490590525,2.72499592530085,2.74762875094598,146545.0
2008-07-23,2.761208381835635,2.8110006848086986,2.738575557081936,2.788367638767678,434883.0
2008-07-24,2.829107184071185,2.8517400114486744,2.779314875325767,2.829107184071185,312327.0
2008-07-25,2.77026191048701,2.820054221422629,2.7068898582700998,2.734049340832684,329907.0
2008-07-28,2.7385755565512464,2.7838412060498703,2.7340489030864545,2.7793145525850784,229371.0
2008-07-29,2.7793149975787523,2.7838416517683027,2.720469599551392,2.734049340832684,469525.0
2008-07-30,2.7838412060498703,2.7838412060498703,2.7204691639794034,2.7793145525850784,184868.0
2008-07-31,2.752155295658297,2.7838412060498703,2.7385755565512464,2.7793145525850784,326661.0
2008-08-01,2.7431018775968665,2.8064739170999293,2.724995707045885,2.7385754456027778,334514.0
2008-08-04,2.7385759014270583,2.774788469843763,2.5937256277602403,2.602778714542579,356051.0
2008-08-05,2.6073057971644173,2.670677636345154,2.5937260541150065,2.638991716754785,350214.0
2008-08-06,2.697836229932099,2.9422710813815462,2.684256491375206,2.7385754456027778,445142.0
2008-08-07,2.7295221408363166,2.7612082712523582,2.625411106881371,2.7566816179679767,298972.0
2008-08-08,2.711415310412568,2.7566809470911,2.6842558398905454,2.711415310412568,126076.0
2008-08-11,2.7612082694351616,2.7612082694351616,2.702362883213501,2.7385754456027778,258034.0
2008-08-12,2.7657345855390294,2.7657345855390294,2.679729947094675,2.679729947094675,447663.0
2008-08-13,2.7521561893293733,2.7521561893293733,2.675204383164318,2.6978372152628887,291267.0
2008-08-14,2.684256381882982,2.7521550718978234,2.684256381882982,2.715942510985676,143148.0
2008-08-15,2.679730059381117,2.7521551841596708,2.679730059381117,2.7385754456027778,563675.0
2008-08-18,2.7204687386004194,2.8743720556034447,2.7204687386004194,2.8064735919722743,535655.0
2008-08-19,2.806473698585952,2.820053436085517,2.7295219265175144,2.783840876515775,846489.0
2008-08-20,2.797420721621173,2.797420721621173,2.7249955996957778,2.7431017695334745,336051.0
2008-08-21,2.7385754456027778,2.779314439986144,2.7204690537644827,2.7385754456027778,193224.0
2008-08-22,2.7385753338948557,2.765734588613488,2.7114158578889187,2.715942510985676,390538.0
2008-08-25,2.783841638615841,2.869846518799449,2.765735243230543,2.824580640979885,562527.0
2008-08-26,2.7883672022315897,2.8381594974093627,2.7702610337781923,2.8064735919722743,252785.0
2008-08-27,2.851739242045876,2.90605819012641,2.8110002522727617,2.8517392420458747,422963.0
2008-08-28,2.8245796663706595,2.919637600803901,2.8245796663706595,2.892478349028176,503121.0
2008-08-29,2.9151126007965766,2.9196390343380227,2.883426680856896,2.9060595124262947,476965.0
2008-09-01,2.910585730114513,2.987537528773523,2.89247955471673,2.8970059879224896,490648.0
2008-09-02,2.983010087496582,2.9965898261068817,2.928691354342697,2.983010087496582,319844.0
2008-09-03,3.0509093419529307,3.073542392968011,2.960378023042093,2.987537507230293,428273.0
2008-09-04,3.001116127980058,3.010169212231051,2.8291064207747483,2.8517392420458747,395308.0
2008-09-05,2.860792766043001,2.955850718508461,2.8426865947578284,2.8879522442580816,454579.0
2008-09-08,2.9196376075759742,2.937743996755736,2.892478355737252,2.9196376075759742,268814.0
2008-09-09,2.993435754139646,2.998048219965309,2.878126137838736,2.8965757756590915,338462.0
2008-09-10,2.951924238155568,2.951924238155568,2.8919633098334288,2.8965757756590915,206205.0
2008-09-11,2.8689020955925657,2.905801154290182,2.8366155037880323,2.8919639790932825,588740.0
2008-09-12,2.910413973472786,2.933475859765017,2.8227786702728865,2.928863392313621,375849.0
2008-09-15,2.841228521871392,2.9288638384193404,2.841228521871392,2.9242515957478115,211299.0
2008-09-16,2.8135531191999084,2.8458397052542748,2.785878773734848,2.8227778258608263,577198.0
2008-09-17,2.8227778258608263,2.8642893440584176,2.818165359789214,2.8227778258608263,560732.0
2008-09-18,2.675181546712849,2.689018719079978,2.5967712039421835,2.64750720197859,1689025.0
2008-09-19,2.65673338911486,2.670570568019692,2.582935251944025,2.6705705680196923,715592.0
2008-09-22,2.698243964063953,2.698243964063953,2.5460354886094807,2.605996430513648,1201384.0
2008-09-23,2.559872792790616,2.5829346773408224,2.546035616964021,2.5506478585846484,985696.0
2008-09-24,2.601384097057385,2.652120333305042,2.5644850366483944,2.642895624573384,577201.0
2008-09-25,2.647507512266775,2.804328667152164,2.619833389771407,2.804328667152164,223346.0
2008-09-26,2.836614998593357,2.8642893440584176,2.7259178422154213,2.8227778258608263,482545.0
2008-09-29,2.855064664913277,2.855064664913277,2.767429605645422,2.808940902039179,623043.0
2008-09-30,2.670569496678876,2.8273904188851264,2.610608336984826,2.661344564121443,688463.0
2008-10-01,2.707468939180776,2.758205177827135,2.675182344352351,2.684407053520134,752712.0
2008-10-02,2.684406980558259,2.684406980558259,2.615221325456792,2.619833792656501,266786.0
2008-10-03,2.49068683260803,2.6198336524654384,2.49068683260803,2.49068683260803,468118.0
2008-10-06,2.4722374170791026,2.490686833935796,2.3569277725365416,2.39382683173228,150810.0
2008-10-07,2.343090093377048,2.472236885536113,2.324640680487068,2.4307253683102066,487592.0
2008-10-08,2.4445631402103487,2.4445631402103487,2.306191607672804,2.361540310880764,386664.0
2008-10-09,2.320028382753315,2.3892142498132984,2.2877413441488983,2.3477027295773087,532318.0
2008-10-10,2.264679160173757,2.264679160173757,2.117082964198948,2.181656356308499,592621.0
2008-10-13,2.3984387977752366,2.3984387977752366,1.9556497289378991,2.1124706413972487,432846.0
2008-10-14,2.1678193313724914,2.232392502367204,2.103245934895476,2.1124706413972487,359841.0
2008-10-15,2.038673150255807,2.1401456286756777,1.9879371365282423,2.0294484409855564,751137.0
2008-10-16,1.8357281423890648,1.9833243704106525,1.821890967826749,1.969487195848336,1580215.0
2008-10-17,2.029447520799858,2.08479620229008,2.0063856453396887,2.052509396260028,2235207.0
2008-10-20,2.066347317202506,2.2047188457071902,2.0478979003258018,2.2047188457071902,614264.0
2008-10-21,2.2139435346418224,2.25084259355252,2.1401454168204284,2.2139435346418224,236965.0
2008-10-22,2.19549434850714,2.209331299754808,2.107859046205136,2.209331299754808,1848717.0
2008-10-23,2.0986338915644995,2.3061915207733903,2.0986338915644995,2.117083533766072,306788.0
2008-10-24,2.167819135471271,2.2093304237191123,2.0525095254313346,2.098633279254396,223888.0
2008-10-27,2.07557276230113,2.1539833755624183,2.0571233388763743,2.07557276230113,235952.0
2008-10-28,2.038673150255807,2.126308452029116,1.9740999598816813,2.0294484409855564,369268.0
2008-10-29,2.209330641824822,2.2277802804647697,2.075571607243848,2.103245952462616,327049.0
2008-10-30,2.1447576497711864,2.2139432931254865,2.1078585948857618,2.121695768653087,319008.0
2008-10-31,2.121695768653087,2.200106119358162,2.057122366233013,2.121695768653087,310429.0
2008-11-03,2.126308504437468,2.2139438083707748,2.126308504437468,2.190881921885542,914095.0
2008-11-04,2.213943470850111,2.2600672367889025,2.135532888368291,2.241617820606322,169608.0
2008-11-05,2.306192157739851,2.527586572413409,2.296967446832389,2.3984399432617054,245606.0
2008-11-06,2.4030518515892267,2.518361274773532,2.306191620439109,2.356927856833147,105115.0
2008-11-07,2.306191278943826,2.306191278943826,2.2185557695288374,2.2185557695288374,224574.0
2008-11-10,2.306191738951764,2.486074809135045,2.2646799837003977,2.306191738951764,330597.0
2008-11-11,2.237005151717585,2.3384780589659293,2.149369869061873,2.329253351708044,74600.0
2008-11-12,2.2139430787975014,2.287741181424085,2.2139430787975014,2.2231677852552494,151949.0
2008-11-13,2.1447576497711864,2.232392707827038,2.121695768653087,2.121695768653087,220515.0
2008-11-14,2.23700585959235,2.23700585959235,2.1216964186746368,2.12630866102191,158609.0
2008-11-17,2.1216954450298164,2.1216954450298164,2.0571220524591545,2.0663467584028807,185642.0
2008-11-18,2.05251009230434,2.0986338588661053,1.983324442461692,2.0340606758725714,752397.0
2008-11-19,2.0525103814165218,2.057122848915338,1.8956894177276515,1.914139062240541,478058.0
2008-11-20,1.821891588697163,1.877240193067144,1.7573182733027888,1.8357287679749603,990241.0
2008-11-21,1.7296433802462563,1.7942166714769472,1.6327833870296389,1.7480929081323342,1028299.0
2008-11-24,1.7711552023176285,1.891077105137104,1.7065817833062251,1.7619303798554886,396512.0
2008-11-25,1.8680152994204384,1.904914252651876,1.8034419903389285,1.8634029443591584,289236.0
2008-11-26,1.8864647110455832,1.969487547772336,1.8680151792461728,1.8680151792461728,242998.0
2008-11-27,1.9602628382432243,1.9648750802665909,1.8218912933770532,1.8680151792461728,234703.0
2008-11-28,1.886464288473661,1.9233633438070168,1.821890885269708,1.9095261698717176,341298.0
2008-12-01,1.89107664220504,1.9372005177423155,1.886464288473661,1.9095261698717176,492984.0
2008-12-02,1.8726271327966597,1.9095261884897845,1.849565251173748,1.9003014809370853,322061.0
2008-12-03,1.891076575972704,1.983324211075246,1.891076575972704,1.9418126907232327,458879.0
2008-12-04,2.001773815419461,2.001773815419461,1.7527053461057265,1.858790051990335,539580.0
2008-12-05,1.8772395924489125,1.8772395924489125,1.7988291228639797,1.803441589641636,338601.0
2008-12-08,1.9510376916776149,1.9510376916776149,1.8126661778069515,1.9095261698717176,550428.0
2008-12-09,1.9141390826468845,2.0156113393612416,1.9141390826468845,1.9971619201340416,215245.0
2008-12-10,1.9971613430743456,2.094021329736373,1.9787117036956048,2.0617347426764687,412535.0
2008-12-11,2.0755715441510167,2.1539821113932502,1.992548736500728,2.1355324733141314,486509.0
2008-12-12,2.094022411208317,2.1724327989871752,2.024836735141837,2.07557276230113,377204.0
2008-12-15,2.1724321519694283,2.269292159807555,2.1401455578508406,2.2462302746539407,336960.0
2008-12-16,2.223168362528864,2.241618005717343,2.130920823033553,2.1632074167604403,524258.0
2008-12-17,2.186269454395545,2.2554553393336176,2.177044744897928,2.190881921885542,448840.0
2008-12-18,2.167820195041722,2.209331503579142,2.112471483015306,2.12630866102191,954222.0
2008-12-19,2.103246128469213,2.1862689455908373,2.0340604851149124,2.121695768653087,336746.0
2008-12-22,2.1862691515494284,2.1862691515494284,2.0847969101670096,2.130920676748321,43887.0
2008-12-23,2.144757307314797,2.1862685965062822,2.130920135756873,2.181656356308499,134360.0
2008-12-24,2.1447579990543217,2.227780829696574,2.1447579990543217,2.1632074167604403,107154.0
2008-12-29,2.255455229296817,2.287741823704501,2.1770446386865423,2.237005585719308,118229.0
2008-12-30,2.352316003738121,2.4168892011942416,2.3246416474098424,2.37537789218422,219643.0
2008-12-31,2.352316003738121,2.4168892011942416,2.3246416474098424,2.37537789218422,219643.0
2009-01-02,2.384602182241066,2.416888775279441,2.3108040620256185,2.3661527649283824,104223.0
2009-01-05,2.4076644909122806,2.536811336789315,2.352316003738121,2.37537789218422,395714.0
2009-01-06,2.39382747506677,2.403052411456642,2.2370060367454463,2.3984399432617054,253512.0
2009-01-07,2.407663981250965,2.4630126821911467,2.379989630780874,2.4030517398275144,304256.0
2009-01-08,2.398439177134415,2.398439177134415,2.213943439541296,2.255454963588573,136962.0
2009-01-09,2.306191087154361,2.361539777869856,2.2508421709565605,2.3015788465829408,397917.0
2009-01-12,2.296967016489415,2.347703255198502,2.241618084967181,2.310804192999381,169912.0
2009-01-13,2.269292225575373,2.306191738951764,2.269292225575373,2.306191738951764,288179.0
2009-01-14,2.306191620439109,2.430725977864045,2.2969669116808364,2.356927856833147,624141.0
2009-01-15,2.26006747107942,2.2923542909694703,2.2277808766717357,2.237005585719308,254254.0
2009-01-16,2.2185557372018145,2.398438994365664,2.2185557372018145,2.329253351708044,361093.0
2009-01-19,2.3292541152920205,2.393827312748142,2.296967291081564,2.37537789218422,271200.0
2009-01-20,2.329253351708044,2.366152406221905,2.287741379859435,2.329253351708044,383485.0
2009-01-21,2.329253735045549,2.329253735045549,2.260067404554607,2.264679871683808,297212.0
2009-01-22,2.2831292892358954,2.310804092011103,2.2462302286493614,2.264679871683808,167134.0
2009-01-23,2.2508428580623585,2.2508428580623585,2.1954943759331607,2.1954943759331607,367161.0
2009-01-27,2.2139435346418224,2.2600673019096065,2.2139435346418224,2.2139435346418224,493427.0
2009-01-28,2.200106504346712,2.2739046270312238,2.167819910228124,2.2462302746539407,604609.0
2009-01-29,2.273904692932718,2.352315736078105,2.260067516343053,2.306191738951764,413969.0
2009-01-30,2.26467952075024,2.495299008273528,2.2416176396426084,2.421500898536177,372051.0
2009-02-02,2.347703064108195,2.458400241695407,2.3292536472515013,2.39382683173228,128235.0
2009-02-03,2.3753775066491785,2.458400336676618,2.338478446027832,2.352315621946132,524370.0
2009-02-04,2.3523157020029903,2.3846022965896005,2.3154166401258505,2.320028881934014,699804.0
2009-02-05,2.296966538081964,2.370764647109687,2.2462298589754703,2.329253351708044,379479.0
2009-02-06,2.352315353039605,2.3615400607698227,2.28312903039247,2.28312903039247,403116.0
2009-02-09,2.333865592595825,2.366152406221905,2.310803711709952,2.329253351708044,336739.0
2009-02-10,2.34309076742193,2.3477032347124607,2.3061917055447907,2.320028881934014,280706.0
2009-02-11,2.2600676367967933,2.292354459054245,2.227781040021724,2.2600676367967933,244743.0
2009-02-12,2.264679838960751,2.352315585737505,2.2600673718981965,2.278517014666058,390593.0
2009-02-13,2.2554552744680776,2.32925385025612,2.2554552744680776,2.306191738951764,438689.0
2009-02-16,2.2831294021650383,2.306191738951764,2.260067516343053,2.306191738951764,146435.0
2009-02-17,2.306191861863765,2.3384786841212173,2.237005749745689,2.2600676367967933,332977.0
2009-02-18,2.227780999056004,2.23700570861034,2.1124713404384816,2.186269467837925,386693.0
2009-02-19,2.149370144112376,2.352315533614927,2.149370144112376,2.2047188457071902,408862.0
2009-02-20,2.2462302286493614,2.2923542234942977,2.200106459286784,2.264679871683808,241507.0
2009-02-23,2.338478211013285,2.3569276267286323,2.2323928304971887,2.26929188741022,266518.0
2009-02-24,2.237005566095796,2.3846022624563883,2.1954942630046856,2.333866024916264,233412.0
2009-02-25,2.3753771134797903,2.3753771134797903,2.2646794989735617,2.329253351708044,314814.0
2009-02-26,2.352315178694579,2.476849287528342,2.343090246165746,2.458399873435309,330059.0
2009-02-27,2.4353384599592696,2.5137488231102707,2.3799897561045773,2.444563168774265,174213.0
2009-03-02,2.407664012208348,2.4860745977210152,2.3846021283475287,2.4860745977210152,182537.0
2009-03-03,2.384601266155236,2.481461233542284,2.352314685520309,2.384601266155236,284376.0
2009-03-04,2.3569281699024343,2.4445634784524635,2.3569281699024343,2.407664413035735,369534.0
2009-03-05,2.39843978063032,2.42150166907642,2.37537789218422,2.37537789218422,608205.0
2009-03-06,2.347703695047047,2.444563723281428,2.347703695047047,2.3984399432617054,517070.0
2009-03-09,2.398439399216928,2.463012811886616,2.398439399216928,2.444563168774265,314706.0
2009-03-10,2.439779331135217,2.4732664035031307,2.3919403556387526,2.439779331135217,216585.0
2009-03-11,2.4828347753869084,2.535457498934061,2.463699367115016,2.4732670712509623,178642.0
2009-03-12,2.44934738939833,2.4971861379955484,2.401508640801112,2.468482795290709,106517.0
2009-03-13,2.5115372574146724,2.607214733583107,2.4636985193304555,2.4636985193304555,293190.0
2009-03-16,2.4876181899494108,2.5785119436483104,2.439779446065647,2.545024635836678,483678.0
2009-03-17,2.592863370192899,2.6789731478737413,2.56894376663012,2.655053778177187,527978.0
2009-03-18,2.678972885977026,2.7507309880516093,2.597646849866203,2.597646849866203,730679.0
2009-03-19,2.583295334627121,2.726811781084108,2.5593759658619923,2.726811781084108,1085003.0
2009-03-20,2.7172447405089013,2.803354535757077,2.707676803585337,2.760299521199854,350058.0
2009-03-23,2.7459471825497244,2.798569887379495,2.640702006756402,2.726811781084108,440633.0
2009-03-24,2.8177054186159274,2.8607601872560866,2.7076760457217284,2.798569783991029,816449.0
2009-03-25,2.7937860616115886,2.808137495303378,2.712460023405004,2.755515026078997,599474.0
2009-03-26,2.7890025801328777,2.8033542501900017,2.7363798678788376,2.7459475699615044,270215.0
2009-03-27,2.7555156290962115,2.8224897805352183,2.74594769271956,2.7746510341169963,620713.0
2009-03-30,2.7842187366273894,2.7985704073261077,2.726812287698775,2.7746510341169963,378473.0
2009-03-31,2.7268119255986245,2.7268119255986245,2.645485880394129,2.678973185533028,207819.0
2009-04-01,2.6885403982665848,2.7220274634546757,2.6550533330784942,2.698108097768013,274617.0
2009-04-02,2.7268119255986245,2.8081377369368923,2.659837549187053,2.678973185533028,518659.0
2009-04-03,2.726811569883391,2.726811569883391,2.6072145014547266,2.650269502216933,465630.0
2009-04-06,2.678972739775248,2.731595438637935,2.6407017073174925,2.7220275051238545,404836.0
2009-04-07,2.7507311498492366,2.774650518614365,2.717244080351299,2.726811781084108,787625.0
2009-04-08,2.726811146831579,2.7650821747272394,2.664620755734401,2.717243448324204,144578.0
2009-04-09,2.77465039127528,2.860760161651085,2.7602987239016104,2.841624761063664,681413.0
2009-04-14,2.870328610080688,2.908599651978663,2.870328610080688,2.8894640140965526,337622.0
2009-04-15,2.894247428492041,2.956437830448696,2.8846794944477847,2.927734496048332,539540.0
2009-04-16,3.037763419228237,3.0999538168133483,2.999492387340001,3.037763419228237,855248.0
2009-04-17,3.085602111200036,3.104737743832768,3.0377633804174797,3.047331313666936,321068.0
2009-04-20,3.0377639210649408,3.06168329071328,2.98035748068217,3.052115589627189,441665.0
2009-04-21,2.966005596031773,3.028195999359823,2.8703281244089904,2.9420862281260773,294673.0
2009-04-22,2.9277346627841765,3.0234121377459986,2.9181669620612367,2.9803573675596646,211338.0
2009-04-23,3.032979899605533,3.032979899605533,2.894247428492041,2.927734496048332,482802.0
2009-04-24,2.8798957457388226,2.9133828131142643,2.8416247113670883,2.860760111619855,141271.0
2009-04-27,2.913382918696227,2.946869987285252,2.855976481991299,2.8990312510534424,396084.0
2009-04-28,2.9181672855970526,3.052115812167656,2.8942479142046675,2.9085995838133463,348905.0
2009-04-29,2.8990311764089585,3.0473315823218075,2.879895775955418,2.9612215786822684,376066.0
2009-04-30,3.032980237726532,3.032980237726532,2.855976712302013,2.855976712302013,380924.0
2009-05-01,2.879896218437992,2.9947093403983405,2.879896218437992,2.9181672590914416,99818.0
2009-05-04,2.9325184880051376,2.985140956364976,2.8751118187162903,2.8846795189756964,195315.0
2009-05-05,2.894247887916315,2.9612220336601727,2.894247887916315,2.9181672590914416,404823.0
2009-05-06,2.9660056743008627,3.0281960792700384,2.9564379736593467,2.98992504283776,764233.0
2009-05-07,3.01384498373438,3.176496860994248,2.999493313113471,3.119090412376871,861263.0
2009-05-08,3.109521876527309,3.2147670430965114,3.047331476415353,3.143008943090301,313398.0
2009-05-11,3.205199754830269,3.205199754830269,3.0473318677691714,3.085602672261125,748654.0
2009-05-12,3.047331856017255,3.071251225665595,2.9755735132060126,3.052115589627189,498010.0
2009-05-13,3.0712505402404706,3.1717119638895483,3.0186278452116837,3.0616826074234766,413244.0
2009-05-14,3.052115473150113,3.1669285834002947,3.01862840369364,3.0903865099001733,839808.0
2009-05-15,3.09995467880937,3.166929061703716,3.09995467880937,3.14779365737176,259807.0
2009-05-18,3.114306304563994,3.209984026457623,3.109522570482373,3.2004160905618875,224174.0
2009-05-19,3.233903866005525,3.291310320348233,3.1143067548143195,3.157361770971061,931910.0
2009-05-20,3.1764959943432443,3.2960930609766903,3.1573605946469607,3.262605760708905,364823.0
2009-05-21,3.2769582401723816,3.4109070067333955,3.2626065699075406,3.3487165914965864,723685.0
2009-05-22,3.2769583281740275,3.367852086381441,3.205200208789034,3.219551879439284,516154.0
2009-05-25,3.224335527156715,3.382203666203714,3.224335527156715,3.3487165914965864,781721.0
2009-05-26,3.348715471949212,3.382202535460896,3.300876509104582,3.358283170971668,1084026.0
2009-05-27,3.449178058559,3.54007158069838,3.4204747179537995,3.449178058559,1593982.0
2009-05-28,3.420473928589337,3.5496386976383127,3.401338294646504,3.497015996628271,1135796.0
2009-05-29,3.5113685085178004,3.5113685085178004,3.3056616219330817,3.339148697057888,609503.0
2009-06-01,3.434825852249344,3.434825852249344,3.267390036669158,3.267390036669158,718515.0
2009-06-02,3.267391004529289,3.3343653973736296,3.267391004529289,3.305662052745157,386553.0
2009-06-03,3.348716780541095,3.4730976180363613,3.33436510946606,3.4252588703637605,940302.0
2009-06-04,3.4443942545874013,3.511368641234656,3.425258849183193,3.468313628275794,909258.0
2009-06-05,3.4635299806257343,3.468313715163496,3.310445798091973,3.3726362180130307,400615.0
2009-06-09,3.3391480614074527,3.3534997291192736,3.066467076481508,3.109522079616967,875178.0
2009-06-10,3.11908978013611,3.143009148367073,3.0377637410578684,3.109522079616967,609636.0
2009-06-11,3.123873565620162,3.3008770805775853,3.104738164262382,3.276957711947254,468561.0
2009-06-12,3.334364168634682,3.4730966380599315,3.320012501609145,3.420473936921699,633952.0
2009-06-15,3.425258676998237,3.439610113396826,3.334364921231745,3.3487165914965864,549508.0
2009-06-16,3.3152292829232066,3.386987634247412,3.267390537951238,3.3487165914965864,732473.0
2009-06-17,3.3774196981600166,3.4109070067333955,3.329580953188048,3.3487165914965864,742578.0
2009-06-18,3.41090622031694,3.41090622031694,3.315228518566144,3.353499552493223,741412.0
2009-06-19,3.396554569834539,3.4443933040088592,3.382202902809003,3.420473936921699,521446.0
2009-06-22,3.4061232952424394,3.4061232952424394,3.3487168437254136,3.3726362180130307,199611.0
2009-06-23,3.363067536387045,3.3726354710760984,3.257822359603416,3.3678515037315715,446963.0
2009-06-24,3.444393614025051,3.511367988216917,3.377419239833186,3.501800053427921,588502.0
2009-06-25,3.5161513558780366,3.56399032324655,3.4156899219766923,3.473096589272429,364868.0
2009-06-26,3.511367818962116,3.559206555136291,3.444393447998546,3.482664483711128,300419.0
2009-06-29,3.4683126223757195,3.492231989126879,3.4252578557701123,3.473096589272429,588245.0
2009-06-30,3.5065846729504724,3.511368641234656,3.425258849183193,3.468313628275794,499618.0
2009-07-01,3.367851874153002,3.463529594503361,3.3487164704026755,3.386987511769571,418883.0
2009-07-02,3.3726355092252924,3.449177584406212,3.3487161399645338,3.391770911087413,284859.0
2009-07-03,3.3917712192144243,3.4204745584813927,3.3869874852474244,3.3965551870476665,193095.0
2009-07-06,3.348716591496586,3.3774196981600166,3.3104455487457605,3.3487165914965864,206596.0
2009-07-07,3.372634861123528,3.372634861123528,3.2578217704151857,3.2721734359870003,433043.0
2009-07-08,3.2291191717907277,3.2291191717907277,3.1573610615196466,3.176496464045444,429237.0
2009-07-09,3.147793231698866,3.2051996707979686,3.147793231698866,3.1812803016844917,385726.0
2009-07-10,3.176496334315308,3.2099836381671523,3.162144666073978,3.1812803016844917,448036.0
2009-07-13,3.143010098918814,3.1764971777965365,3.1334423955060764,3.157361770971061,391891.0
2009-07-14,3.2004157537180937,3.300877199119776,3.2004157537180937,3.238686791674269,564704.0
2009-07-15,3.2578227492597014,3.39655524631587,3.243471079375788,3.343932534696936,358253.0
2009-07-16,3.396555378833277,3.4013391130703896,3.324797260480296,3.339148697057888,560808.0
2009-07-17,3.329580953188048,3.367851995938873,3.3008776126583657,3.3487165914965864,188316.0
2009-07-20,3.3726354710760984,3.396554840066297,3.3487161020859,3.3678515037315715,395596.0
2009-07-21,3.3630679062822995,3.41569061739506,3.35828417227784,3.386987511769571,484236.0
2009-07-22,3.396554840066297,3.396554840066297,3.358283802908736,3.3678515037315715,234378.0
2009-07-23,3.3678515037315715,3.386987139243461,3.3487161020859,3.3678515037315715,272446.0
2009-07-24,3.3917710098226896,3.396554977360592,3.162144777595457,3.253038523752015,437563.0
2009-07-27,3.300876793967664,3.343931794083592,3.2578220277179315,3.262605760708905,255202.0
2009-07-28,3.3630676425652144,3.367851610060779,3.28174183220418,3.29609350082465,421647.0
2009-07-29,3.2673903993672795,3.372635820934705,3.2482549957366067,3.363067885253127,537427.0
2009-07-30,3.3630679062822995,3.4109068833906004,3.343932502531973,3.386987511769571,563557.0
2009-07-31,3.3869876431585677,3.473097431107916,3.3869876431585677,3.449178058559,683243.0
2009-08-03,3.468312662647121,3.5209353636571623,3.453960995656546,3.497015996628271,337794.0
2009-08-04,3.540070523791436,3.726642415889456,3.540070523791436,3.6835874178359536,405421.0
2009-08-05,3.707508173136553,3.779266530126925,3.6644533928086,3.731427547511254,667806.0
2009-08-06,3.717075667924432,3.77448211282337,3.664452957011763,3.764914410984588,323241.0
2009-08-07,3.779265923901731,3.8175369635355176,3.750562585709832,3.779265923901731,440509.0
2009-08-10,3.788834586283517,3.937134814777121,3.788834586283517,3.917999407040143,230405.0
2009-08-11,3.860592164830422,3.870159867332708,3.654885274766837,3.755346735706493,537232.0
2009-08-12,3.7553469498337,3.784050292843463,3.702724466137498,3.721859872233159,274737.0
2009-08-13,3.7409951783181934,3.913214753273948,3.7409951783181934,3.8605920404079535,552039.0
2009-08-14,3.898861868338489,3.917997500630792,3.721858380499036,3.74577774546478,1303888.0
2009-08-17,3.683587579735028,3.798400679057719,3.5926938468712906,3.626181147006779,698674.0
2009-08-18,3.626181150190502,3.8127523490538593,3.607045516686823,3.8127523490538593,324037.0
2009-08-19,3.7696976543143417,3.89407846362808,3.731426618074252,3.817536625014113,330963.0
2009-08-20,3.8653760354541866,3.994540834506895,3.7792662473744656,3.851024365129858,636703.0
2009-08-21,3.85102414120454,3.8988628835931247,3.630965598804317,3.784049761540779,915472.0
2009-08-24,3.755346332882129,3.7936173726523177,3.621397810619583,3.635749479766683,1076068.0
2009-08-25,3.635749372913283,3.717075417734628,3.621397704187973,3.707507482673604,667699.0
2009-08-26,3.721860560412219,3.769699318363119,3.664454097644402,3.678805771802935,578108.0
2009-08-27,3.707507655556328,3.71229162330992,3.6166139053017696,3.650101211844429,637608.0
2009-08-28,3.7218587121494817,3.740994346146938,3.664452277889511,3.740994346146938,510578.0
2009-08-31,3.774481893734935,3.946701686167799,3.760130224876677,3.94191771859297,608323.0
2009-09-01,3.9323492973030105,4.008891365840315,3.8462395286650906,3.994539932622495,1229309.0
2009-09-02,3.9945405737204633,4.042379315767538,3.980188670466856,4.037595348016335,1097083.0
2009-09-03,3.999325358981884,4.037596173349569,3.951486139423422,3.9562701081525247,363907.0
2009-09-04,3.961053908783406,4.013676627105212,3.884511815563741,3.9036474558017935,343973.0
2009-09-07,3.941918365635317,4.095002546762949,3.8845116807793207,4.051947299254684,382709.0
2009-09-08,4.0184604910991695,4.085434645524474,3.975405710949513,3.99932508522516,550679.0
2009-09-09,3.989756605969261,4.056730751288671,3.961053267194521,4.037595348016335,307199.0
2009-09-10,4.057031049300923,4.280531941964061,4.047313433296134,4.212510055079541,696710.0
2009-09-11,4.227085428252011,4.256237797245771,4.0667476363111295,4.0716064436516906,509481.0
2009-09-14,4.071607199303127,4.129911948111453,4.0424548248989645,4.125053139869144,371339.0
2009-09-15,4.129909863287848,4.159062222975582,4.047311590014179,4.066746338122851,456399.0
2009-09-16,4.066746307746819,4.129909832440026,4.05702917128979,4.076463919253297,530099.0
2009-09-17,4.134769695521771,4.261096302162523,4.110476135592764,4.22222632124637,442643.0
2009-09-18,4.236802445604122,4.236802445604122,4.134769406035973,4.134769406035973,354636.0
2009-09-21,4.154204477113484,4.207650404335919,4.144486863055015,4.202791597306684,126224.0
2009-09-22,4.236802758739726,4.333976998834337,4.202791584686784,4.217367530681146,316389.0
2009-09-23,4.2659550760331575,4.3194010024718805,4.222226288460842,4.231943902376815,211872.0
2009-09-24,4.217368440585964,4.222227248648905,4.134770603714656,4.197933683383872,178106.0
2009-09-25,4.173639747624158,4.183357362887407,4.134770236670428,4.1687809399925335,178758.0
2009-09-28,4.173638556280957,4.251378031047725,4.081323137829574,4.0958990815141885,324961.0
2009-09-29,4.129910303090639,4.173638609754232,4.013300851921721,4.057029633634817,260485.0
2009-09-30,4.120194331626835,4.17849908043516,4.047313633141274,4.125053139869144,231850.0
2009-10-01,4.042453054162258,4.115333720723522,3.78979988673008,3.901550527153709,511743.0
2009-10-02,3.867539184733926,3.896691545051708,3.8092347016230943,3.882115364892817,231138.0
2009-10-05,3.882115364892817,3.882115364892817,3.882115364892817,3.882115364892817,0.0
2009-10-06,3.818952720493116,3.969572878350462,3.818952720493116,3.877257450970005,383441.0
2009-10-07,3.969573469690956,3.969573469690956,3.852964228890871,3.916127775491789,397841.0
2009-10-08,3.886975624648175,3.964715122889649,3.886975624648175,3.920986566057013,292139.0
2009-10-09,3.984148272614832,4.129909832440026,3.984148272614832,4.076463919253297,408255.0
2009-10-12,4.100759425769705,4.100759425769705,3.877258530133652,3.886975908742863,322333.0
2009-10-13,3.8918331750945057,3.901550787972089,3.76064801401946,3.765506582933493,686221.0
2009-10-14,3.804375488241388,3.88697375445308,3.804375488241388,3.8626802026319247,517410.0
2009-10-15,3.911268446554267,3.9501381883050297,3.8432463391092377,3.848105145899873,384520.0
2009-10-16,3.8821163502670673,3.896692534125743,3.799518291767627,3.8286704219601866,262564.0
2009-10-19,3.8335294808485822,3.843246858217608,3.770366171662704,3.8140944885857233,335491.0
2009-10-20,3.8723981123691935,3.8723981123691935,3.789799834713659,3.809234821378089,341908.0
2009-10-21,3.8092358205044623,3.9695733742985175,3.784942258945508,3.964714804501608,474502.0
2009-10-22,3.959855603982947,3.969572980136674,3.891833495857304,3.940420851675493,303493.0
2009-10-23,3.950139124052765,3.9549976944695713,3.867540814193904,3.935562937752681,456873.0
2009-10-26,3.935561488824278,3.935561488824278,3.8432458345941862,3.891832946023263,245558.0
2009-10-27,3.8529638384348046,3.8529638384348046,3.770365783024832,3.789800535759608,277672.0
2009-10-28,3.770365783024832,3.82381170933264,3.644039177674439,3.789800535759608,570927.0
2009-10-29,3.648896850673836,3.828669338167457,3.648896850673836,3.818951964187329,395434.0
2009-10-30,3.770365783024832,3.886975012007836,3.7314960400304975,3.789800535759608,424532.0
2009-11-02,3.6197452108553545,3.64403924604157,3.522570732784001,3.639180439004327,371084.0
2009-11-03,3.658615105743301,3.731495779701339,3.658615105743301,3.692626039418766,453081.0
2009-11-04,3.697485757682148,3.716920513852907,3.5614410393378875,3.595451981399129,197571.0
2009-11-05,3.605169444617819,3.682909416114063,3.5760170740691346,3.6440396678907554,333967.0
2009-11-06,3.6683328711115535,3.746072359934793,3.6683328711115535,3.716919992244881,240620.0
2009-11-09,3.7314954308023625,3.9064091269569343,3.678049513220482,3.891832946023263,447173.0
2009-11-10,3.916126739262544,3.935561488824278,3.877257002614335,3.891832946023263,434299.0
2009-11-11,3.9161281810357904,3.940421745694319,3.891834378852432,3.935562937752681,221946.0
2009-11-12,3.9404219821180897,3.9841503061171903,3.9209869867102776,3.925845794943441,305102.0
2009-11-13,3.911269423247772,4.013302253607044,3.906410615243832,3.911269423247772,386406.0
2009-11-16,3.940420263491332,3.9598550128977728,3.867539359405325,3.901550527153709,200113.0
2009-11-17,3.95013844536622,3.95013844536622,3.82381183583654,3.8335292125254097,101337.0
2009-11-18,3.8286708261303626,3.901551753117351,3.814094640732964,3.8383884414118383,343974.0
2009-11-19,3.84810536194689,3.901551289545441,3.716919946482229,3.74121350674979,280586.0
2009-11-20,3.6974849038342974,3.716919655517054,3.619744947004192,3.6586151629440127,401415.0
2009-11-23,3.6780504495769617,3.760648750054025,3.66833307232225,3.7266375733753274,189585.0
2009-11-24,3.78008328444944,3.872398956805679,3.755789723964869,3.8335292125254097,341106.0
2009-11-25,3.838388778171968,3.886975908742863,3.804377596752472,3.886975908742863,220858.0
2009-11-26,3.901551753117351,3.9549974495413873,3.814094640732964,3.8383884414118383,500575.0
2009-11-27,3.809236733289011,3.823812921222149,3.692627467348774,3.736356031148184,311115.0
2009-11-30,3.7412140643232097,3.838388557400685,3.7363554940604713,3.7849426218367968,308431.0
2009-12-01,3.7946601353211817,3.852964643228737,3.780083948963085,3.823812508037375,271232.0
2009-12-02,3.852963965903149,3.87725776391251,3.799518275351969,3.8335292125254097,164656.0
2009-12-03,3.8675400217482783,3.8675400217482783,3.750930792765273,3.789800535759608,350386.0
2009-12-04,3.780083015072973,3.7898003910693623,3.7460720803232217,3.75093064955903,368330.0
2009-12-07,3.7849421079089502,3.8772577806640367,3.746072363460745,3.8286704219601866,184739.0
2009-12-08,3.8335293225604135,3.8335293225604135,3.746072454800701,3.780083392950368,309565.0
2009-12-09,3.775224823228871,3.804376954132244,3.750931024522198,3.780083392950368,728445.0
2009-12-10,3.789800627284912,3.818952994615901,3.678050202549173,3.74121350674979,305142.0
2009-12-11,3.7703656228183706,3.809235364161093,3.746072064169766,3.755789440124253,484468.0
2009-12-14,3.741214749766687,3.794660695122628,3.712062372749833,3.77036712678354,355013.0
2009-12-15,3.789800627284912,3.789800627284912,3.74121350674979,3.74121350674979,570572.0
2009-12-16,3.736355795124128,3.780084118636381,3.697486042266102,3.746073173957425,601407.0
2009-12-17,3.7460718322278415,3.7703653893722855,3.7460718322278415,3.765506582933493,918294.0
2009-12-18,3.7509316094157015,3.911269423247772,3.746073038936593,3.911269423247772,272182.0
2009-12-21,3.906409111330481,3.984148584315927,3.8383872506117735,3.896691736588486,217844.0
2009-12-22,3.906409650865393,3.969572951699292,3.906409650865393,3.959855575615179,179914.0
2009-12-23,3.93556226554204,3.984149386560211,3.925844888843364,3.945279642240716,74233.0
2009-12-24,3.9792906640942127,4.0230189763206665,3.959855673918736,4.0230189763206665,94863.0
2009-12-29,4.003584965259951,4.110476837212857,4.003584965259951,4.091041605912583,258880.0
2009-12-30,4.129910962078439,4.178498082801774,4.120193347913941,4.178498082801774,155462.0
2009-12-31,4.202790777030184,4.227084332385308,4.144486054158096,4.17363841559414,102192.0
2010-01-04,4.275671443095556,4.324258553805803,4.159062472400858,4.17363841559414,210278.0
2010-01-05,4.2270843266020135,4.2270843266020135,4.144486048487807,4.1639212727849,149704.0
2010-01-06,4.159062466710627,4.1833560220325126,4.154203660636354,4.1639212727849,379761.0
2010-01-07,4.154204522440106,4.246519956804527,4.154204522440106,4.178498082801774,257710.0
2010-01-08,4.231943138466229,4.231943138466229,4.139627723126655,4.17363841559414,301581.0
2010-01-11,4.202791568313078,4.236802742233516,4.178498008384071,4.22222632124637,111809.0
2010-01-12,4.173639275719525,4.207650450245691,4.144486908275608,4.178498082801774,351083.0
2010-01-13,4.154204340220571,4.348552814589033,4.154204340220571,4.265954998012171,389142.0
2010-01-14,4.280530992817078,4.3096833593176544,4.19307389331535,4.251378626316502,445428.0
2010-01-15,4.251378577404802,4.285389750439106,4.159063147089694,4.265954998012171,375529.0
2010-01-18,4.236801847107533,4.270812538792828,4.178497125576359,4.2270842351691815,236886.0
2010-01-19,4.188215608682131,4.231943921401461,3.964714525531303,3.9987254618157575,540929.0
2010-01-20,3.9647140177481854,4.129910346082577,3.9647140177481854,4.032736119129907,476743.0
2010-01-21,4.066747187589976,4.105617166975979,3.9258446405583953,3.959855575615179,433226.0
2010-01-22,3.85296459596222,3.954997661692368,3.814094845325743,3.954997661692368,205278.0
2010-01-25,3.862681010307272,3.9355616810098746,3.857822203917197,3.906409317718932,288962.0
2010-01-27,3.872399499339149,3.901551871014873,3.7752252437864966,3.7849426218367968,292636.0
2010-01-28,3.775224731178097,3.867540166408392,3.770365924050274,3.8286704219601866,272408.0
2010-01-29,3.784942356478646,3.8481056656645247,3.7752249791096206,3.8140944885857233,436913.0
2010-02-01,3.789800355254672,3.95499669573124,3.789800355254672,3.877257450970005,345212.0
2010-02-02,3.8869751573948896,3.920986094715273,3.799518291767627,3.8286704219601866,744303.0
2010-02-03,3.848105366920177,3.882116303833761,3.804376815867179,3.852963936465096,238114.0
2010-02-04,3.838387291363136,3.920985333834134,3.75093020518244,3.872398222083576,668646.0
2010-02-05,3.857821810469576,3.882115364892817,3.70720167803559,3.882115364892817,597105.0
2010-02-08,3.8383874167439216,3.8772571549189943,3.7412129525438624,3.799517678568849,220343.0
2010-02-09,3.7363551881548434,3.7898008818181625,3.692626634221432,3.7266375733753274,221004.0
2010-02-10,3.765507162536221,3.823811898677203,3.678050295849541,3.8043769074552776,1405085.0
2010-02-11,3.765507067017352,3.852963931485531,3.74121350674979,3.74121350674979,336212.0
2010-02-12,3.74121327356264,3.823811563343887,3.7072023388128894,3.75093064955903,675521.0
2010-02-15,3.7509311793998457,3.81895329603264,3.7509311793998457,3.8140944885857233,98617.0
2010-02-16,3.814094426520392,3.8189532338882426,3.7169201793618,3.7314963639405496,237572.0
2010-02-17,3.770365192397509,3.901550584143809,3.721778080646952,3.872398222083576,636787.0
2010-02-18,3.882115760818064,3.9355616810098746,3.838387453406405,3.906409317718932,351117.0
2010-02-19,3.9695732158943313,3.9695732158943313,3.7557897401915983,3.8286704219601866,576463.0
2010-02-22,3.906409910856597,3.935562278573949,3.7849421079089502,3.8286704219601866,327680.0
2010-02-23,3.7995190407006936,3.993867563725471,3.79466023261514,3.9792916145184822,418004.0
2010-02-24,3.9841501698846535,3.9841501698846535,3.82867116203792,3.886975908742863,461176.0
2010-02-25,3.940421795175659,4.125052936403921,3.940421795175659,4.008443919588615,654765.0
2010-02-26,4.013300609185148,4.013300609185148,3.852963098575085,3.950137556163528,578884.0
2010-03-01,3.979290304441785,4.013300999744187,3.9452791340898616,3.9890074423641058,362100.0
2010-03-02,3.9987253461226313,3.9987253461226313,3.901551109535808,3.940420851675493,279505.0
2010-03-03,3.9404216464880095,4.027878524561814,3.9355628386687,3.9841499667625,338822.0
2010-03-04,4.023018640033417,4.023018640033417,3.9307029788474,3.9695727184244194,323945.0
2010-03-05,4.003584207408803,4.047312519457648,3.9647144647405073,4.02787776688589,244838.0
2010-03-08,4.047312021020906,4.086181996427046,4.027877270842587,4.057029633634817,213399.0
2010-03-09,4.116838522062262,4.116838522062262,4.007189263996908,4.071982084924979,273997.0
2010-03-10,4.081950872919879,4.161695930043308,4.052046415585444,4.151727615163434,542783.0
2010-03-11,4.191599900364573,4.196583569920282,4.052045944786756,4.071982084924979,402906.0
2010-03-12,4.066999016551012,4.081951246586975,4.012174254303351,4.0271264843393135,237527.0
2010-03-15,4.0121731808600565,4.091917980295386,4.0121731808600565,4.032109319805751,379058.0
2010-03-16,4.027125815642592,4.0520461136803565,3.937412693976122,4.017157745158,391861.0
2010-03-17,4.037094616774218,4.21652113623295,4.017158472196925,4.181632517743759,641284.0
2010-03-18,4.196583172724268,4.206551485502469,4.0969019941625975,4.191599503640251,515479.0
2010-03-19,4.186616257707764,4.206552400294562,4.081950899995589,4.201568242821565,240161.0
2010-03-22,4.1317910498976005,4.251408379689562,4.1317910498976005,4.216520255790522,266910.0
2010-03-23,4.246424255354361,4.246424255354361,4.156710902138114,4.186615353210197,222638.0
2010-03-24,4.186615353210197,4.216519804282279,4.161695058534309,4.186615353210197,91435.0
2010-03-25,4.141758881902107,4.211535608887448,4.131790569202025,4.136774725552066,571273.0
2010-03-26,4.121822450979741,4.151726903185876,4.022141268496027,4.057029633634817,382987.0
2010-03-29,4.096902801579206,4.096902801579206,4.007189674462552,4.052046359847173,339733.0
2010-03-30,4.071983163987538,4.08693539487978,4.012174484071195,4.066999249458542,312109.0
2010-03-31,4.062014621380279,4.062014621380279,3.987253719220086,3.987253719220086,586859.0
2010-04-01,3.992236632117622,4.101886122713331,3.992236632117622,4.091917810002784,538350.0
2010-04-06,4.131791078687422,4.231472268759479,4.091918310275514,4.231472268759479,333773.0
2010-04-07,4.236455942561974,4.281312375517555,4.15172674574192,4.186615353210197,441210.0
2010-04-08,4.206551560149553,4.286296601875015,4.201567403672006,4.251407993837284,311056.0
2010-04-09,4.27632868363378,4.306233137954208,4.206551948422874,4.211536105360468,258782.0
2010-04-12,4.236456878226954,4.286297478586538,4.221504405735963,4.25639302090975,478979.0
2010-04-13,4.480674510083063,4.635180410046787,4.361056724753078,4.405913150599319,895070.0
2010-04-14,4.440803013295169,4.455755484358971,4.291281226488017,4.306233210246675,741478.0
2010-04-15,4.385977882022008,4.475691238744266,4.385977882022008,4.410898177671784,426778.0
2010-04-16,4.376010506490626,4.470707542244253,4.376010506490626,4.435818929822055,448978.0
2010-04-19,4.390962020413037,4.4308347856704735,4.36604172486655,4.385977863842719,209707.0
2010-04-20,4.410897724258216,4.410897724258216,4.33613684499385,4.380993275091459,136184.0
2010-04-21,4.410899898182594,4.460740508922922,4.37601176304754,4.4009320684177045,227959.0
2010-04-22,4.371027604512448,4.430836532322959,4.351091457677375,4.4009320684177045,198335.0
2010-04-23,4.390962038612983,4.425850647444713,4.385977882022008,4.410898177671784,109243.0
2010-04-27,4.410897676315156,4.425850144388538,4.321184817095046,4.336136797863382,185399.0
2010-04-28,4.256392113295887,4.261376269730086,4.161695090266482,4.241440131298382,364826.0
2010-04-29,4.236456464515693,4.286297060008093,4.216520323779761,4.276328745987555,180563.0
2010-04-30,4.286296564595985,4.311216859461887,4.226487661995789,4.241440131298382,390873.0
2010-05-03,4.241440247134121,4.400930333553672,4.241440247134121,4.385977863842719,201844.0
2010-05-04,4.405913920810665,4.42585054672085,4.236456011709737,4.251407993837284,308260.0
2010-05-05,4.2364559365319865,4.256392074783304,4.136774757970316,4.191599503640251,430113.0
2010-05-06,4.186615339928288,4.186615339928288,4.13677475073463,4.1567108889510775,341680.0
2010-05-07,4.096901986996654,4.271344536479541,3.977284670392891,4.1567108889510775,613416.0
2010-05-10,4.2364564515082925,4.351090113171933,4.2364564515082925,4.286297046847664,681222.0
2010-05-11,4.311218215064496,4.33613851776624,4.236457306959266,4.261377609661009,390309.0
2010-05-12,4.321185290343896,4.415882315959522,4.301248664062627,4.385977863842719,206101.0
2010-05-13,4.42585065327589,4.485659070531093,4.385977887800651,4.445786792360957,475600.0
2010-05-14,4.425852373787868,4.435820203552758,4.371027604512448,4.4009320684177045,178648.0
2010-05-17,4.286297017448936,4.3311534554856825,4.171663356571543,4.196583654070305,476603.0
2010-05-18,4.271344956407794,4.291281096584219,4.096902389774955,4.141759314303326,506077.0
2010-05-19,4.106870703515733,4.216520205443773,4.096902389774955,4.141759314303326,446634.0
2010-05-20,4.1417590773205655,4.176647198806806,4.00718904239296,4.057029633634817,853599.0
2010-05-21,3.9772850537895743,4.1118548525065535,3.832747185003484,4.071982084924979,783283.0
2010-05-24,4.091917805706775,4.141758881902107,3.9523641080835534,4.136774725552066,545890.0
2010-05-25,4.096902330174926,4.131790940454974,3.9872530734945815,3.997221143437783,488307.0
2010-05-26,4.121822215363936,4.1616949784612345,4.017157125930539,4.047061332774708,478106.0
2010-05-27,4.081950899995589,4.216520715240556,4.081950899995589,4.201568242821565,537362.0
2010-05-28,4.21153654348339,4.316201900840574,4.191600400964209,4.246425158370847,668618.0
2010-05-31,4.206551967991866,4.251408406028613,4.1367752324563565,4.196583654070305,322630.0
2010-06-01,4.166680080483199,4.211536522756899,4.091918693620121,4.121823150904315,608564.0
2010-06-02,4.121822748775649,4.261376706718488,4.116838591830345,4.206551954930413,626772.0
2010-06-03,4.241441482760695,4.366042996792327,4.231473166716067,4.3461068520083135,302382.0
2010-06-04,4.361057939856722,4.361057939856722,4.261376749177978,4.286297046847664,232139.0
2010-06-07,4.231472700038116,4.28131330015398,4.176647942449626,4.236456857510738,332896.0
2010-06-08,4.266360880206754,4.366042070278811,4.186615830688081,4.231472268759479,306562.0
2010-06-09,4.211535641891569,4.2364559365319865,4.116838132413916,4.191599503640251,498576.0
2010-06-10,4.236456877748534,4.306233620783034,4.21652073506799,4.291281635598923,434747.0
2010-06-11,4.3112186767019365,4.445788520622941,4.291282529866864,4.4009320684177045,508836.0
2010-06-15,4.420867405895322,4.570389210742361,4.410899090650104,4.555437225179738,561721.0
2010-06-16,4.55045181363178,4.675053283335721,4.54546765738261,4.630196851703317,501534.0
2010-06-17,4.585341699620214,4.595309527595031,4.460739707840755,4.510580309630457,615781.0
2010-06-18,4.510580273778751,4.595309491069868,4.495628288282767,4.535501061780727,447148.0
2010-06-21,4.630196396372163,4.635180552131196,4.59530779336396,4.600291949122992,185414.0
2010-06-22,4.595309491069868,4.610261963871054,4.515564431379146,4.535501061780727,130534.0
2010-06-23,4.475692167855316,4.5504530703242985,4.460739694978397,4.485659995801392,360996.0
2010-06-24,4.48566038190208,4.520549000979371,4.410899472998095,4.455756408184683,158465.0
2010-06-25,4.430835217713207,4.550452550538989,4.4258510606568935,4.430835217713207,586924.0
2010-06-28,4.430836076471921,4.430836076471921,4.326170219919059,4.3461068520083135,322861.0
2010-06-29,4.356074221628918,4.400931151796696,4.241441035723952,4.25639302090975,197831.0
2010-06-30,4.236456489541803,4.371026293088287,4.236456489541803,4.33115352407574,477072.0
2010-07-01,4.2763282191213605,4.2763282191213605,4.111854469182533,4.186615353210197,394710.0
2010-07-02,4.1965840711151134,4.291281600865301,4.1965840711151134,4.246425158370847,238646.0
2010-07-05,4.27134504041707,4.306233164585717,4.231472271974865,4.266360883448653,254577.0
2010-07-06,4.2514078850776205,4.2514078850776205,4.101886118406856,4.136774725552066,417477.0
2010-07-07,4.136774275894589,4.146742100206114,4.047060933260709,4.101885672541687,472546.0
2010-07-08,4.1766466194927165,4.201566911657122,4.126806035163906,4.171662463598828,302364.0
2010-07-09,4.226487629769585,4.226487629769585,4.15172674574192,4.186615353210197,156470.0
2010-07-12,4.181631680188674,4.236456432274098,4.181631680188674,4.226488118329424,186451.0
2010-07-13,4.236455915487138,4.271344522732445,4.126806424691958,4.126806424691958,189751.0
2010-07-14,4.181631712013025,4.291281217018362,4.171663397992488,4.276328745987555,569702.0
2010-07-15,4.236456402743301,4.316201451829395,4.196583634547686,4.211536105360468,224243.0
2010-07-16,4.201568688254729,4.301249899061703,4.161696398854035,4.261377609661009,188795.0
2010-07-19,4.24144058268874,4.351090086690059,4.18163167372345,4.231472268759479,241563.0
2010-07-20,4.166679176347235,4.196583139837324,4.111854431106939,4.136774725552066,269420.0
2010-07-21,4.136774729895171,4.206551456953767,4.066997759184034,4.091917810002784,104627.0
2010-07-22,4.07198294659643,4.111855722615474,4.07198294659643,4.0819512624274985,116809.0
2010-07-23,4.161696567647629,4.2115371750725945,4.081951498306634,4.086935412857553,252897.0
2010-07-26,4.13677563014881,4.196584057512493,4.096902857934502,4.151727615163434,230813.0
2010-07-27,4.151726707297111,4.186615314442321,4.116838100151901,4.136774725552066,784839.0
2010-07-28,4.161695019997193,4.176647001742238,4.111854431106939,4.136774725552066,195523.0
2010-07-29,4.1168389934727525,4.156711765620073,4.106871165914811,4.121823150904315,473634.0
2010-07-30,4.106871568766149,4.126807713142793,4.091919095004741,4.111855726686618,328205.0
2010-08-02,4.136775219611563,4.211536111875718,4.136775219611563,4.206551954930413,404994.0
2010-08-03,4.221504405259232,4.316201935775901,4.221504405259232,4.291281635598923,285766.0
2010-08-04,4.291282070364151,4.291282070364151,4.231473148957869,4.261377609661009,476734.0
2010-08-05,4.281313285953116,4.301249428472298,4.221504371090387,4.246425158370847,448393.0
2010-08-06,4.251408435188047,4.301249030527419,4.226488137518361,4.286297046847664,108343.0
2010-08-09,4.226487661995789,4.266360426164283,4.211535679998284,4.241440131298382,121170.0
2010-08-10,4.241440566242408,4.286297004139874,4.186615814454333,4.206551954930413,171369.0
2010-08-11,4.186615807977634,4.246424716618488,4.186615807977634,4.211536105360468,338335.0
2010-08-12,4.186615957399904,4.201567941441193,4.037093924113827,4.062014222386076,514613.0
2010-08-13,4.062013630396522,4.206551485502469,3.992236659211828,4.191599503640251,645222.0
2010-08-16,4.131790185652641,4.176646614028883,4.071981289614296,4.176646614028883,190676.0
2010-08-17,4.156711376205435,4.231472268759479,4.151727219240804,4.231472268759479,378533.0
2010-08-18,4.241440071851479,4.256392053639421,4.116838111963276,4.126806424691958,291526.0
2010-08-19,4.131790581056299,4.156710875572923,4.111854442904015,4.126806424691958,340212.0
2010-08-20,4.106870279068606,4.126806417184622,4.066997759184034,4.091917810002784,338441.0
2010-08-23,4.1068698935208365,4.211535217935423,4.1068698935208365,4.176646614028883,254207.0
2010-08-24,4.166680073446689,4.176647900987797,4.106871158979303,4.161695916023543,132546.0
2010-08-25,4.106870166889669,4.121822148241998,3.9772845417175664,3.9772845417175664,571652.0
2010-08-26,4.007190031783103,4.022142261577931,3.8377318335293977,3.872620450934868,558613.0
2010-08-27,3.887571615571438,3.952364435222202,3.812810726048071,3.942396365349599,468639.0
2010-08-30,3.937412691490199,4.052046111122059,3.937412691490199,3.982269130468826,320648.0
2010-08-31,3.9374126174981785,3.962332915051906,3.8327472703114913,3.852683410893446,510123.0
2010-09-01,3.8975399461132336,3.967316679178664,3.862651335927957,3.967316679178664,420935.0
2010-09-02,3.9822695616150328,4.027126249102709,3.962333418500022,3.987253719220086,343424.0
2010-09-03,4.002205300235665,4.0769661902885215,3.9723008467534977,3.997221143437783,944038.0
2010-09-06,4.037094563972978,4.066999024100417,4.02214233390926,4.02214233390926,500522.0
2010-09-07,4.027125838017037,4.062014206733231,4.022141680920763,4.037093908557011,264291.0
2010-09-08,4.042078714375277,4.062014858654819,4.022142326443121,4.0271264843393135,276788.0
2010-09-09,4.052046549822774,4.052046549822774,3.947381189337463,3.987253719220086,727741.0
2010-09-10,4.058272292440193,4.058272292440193,3.9466697628593614,3.95681537973242,268847.0
2010-09-13,3.9568153728503215,3.96696123769813,3.936524139139498,3.951742688418813,847908.0
2010-09-14,3.9821802345583097,4.083637164811249,3.9669619306131856,4.037981508998561,645261.0
2010-09-15,4.0582738104084894,4.240896222394128,4.048128189740534,4.2307503537336855,1023355.0
2010-09-16,4.2206035259841,4.2206035259841,4.149583949454398,4.174948119356782,588746.0
2010-09-17,4.210458122344508,4.256113528611073,4.1597295349481485,4.195239322932412,338477.0
2010-09-20,4.164802253001883,4.215531088791513,4.164802253001883,4.174948119356782,111528.0
2010-09-21,4.210458908603579,4.337279780795873,4.200313040434215,4.311915606357414,380591.0
2010-09-22,4.337278533787965,4.337278533787965,4.271331401617415,4.281477266869748,217392.0
2010-09-23,4.240894435623465,4.261185668410289,4.180020241278228,4.251039804024493,470825.0
2010-09-24,4.195238961401528,4.26118609453446,4.195238961401528,4.240894859718487,118816.0
2010-09-27,4.296695614733061,4.347424445552657,4.286550245356992,4.347424445552659,242740.0
2010-09-28,4.311914782252753,4.413371460615917,4.296695982907364,4.388007291025126,391626.0
2010-09-29,4.38293439092466,4.388007324078001,4.35249728798947,4.367716087449495,600092.0
2010-09-30,4.36771660780804,4.377861979338556,4.296696527169828,4.337279501246652,469065.0
2010-10-01,4.352496882248285,4.388006915026559,4.327132714830893,4.347424445552659,390927.0
2010-10-04,4.372789505971556,4.388007811135915,4.291624054463509,4.357570704822282,139496.0
2010-10-05,4.327132933528604,4.45902670996205,4.291623394940455,4.448881340073224,332633.0
2010-10-06,4.459027230353986,4.504683136128922,4.43366305869453,4.504683136128922,206061.0
2010-10-07,4.464099969324543,4.540192480986578,4.382934524354731,4.49961000649411,433327.0
2010-10-08,4.489463811598205,4.499609677471869,4.413371305500236,4.448881340073224,269123.0
2010-10-11,4.49961000649411,4.540192480986578,4.479318769247875,4.49961000649411,164417.0
2010-10-12,4.504683299667458,4.504683299667458,4.443809087080823,4.443809087080823,210873.0
2010-10-13,4.494536790025058,4.499609723013235,4.42351721614512,4.438735519124806,188398.0
2010-10-14,4.448881006829162,4.535119372341098,4.448881006829162,4.5148276421137234,387479.0
2010-10-15,4.489463475314307,4.545264741469984,4.448881006829162,4.5148276421137234,335802.0
2010-10-18,4.509755038378501,4.509755038378501,4.433662044815991,4.489463308903281,179427.0
2010-10-19,4.489463475314307,4.616284805296191,4.489463475314307,4.5148276421137234,665600.0
2010-10-20,4.48439112803264,4.530047031018159,4.388007380812405,4.530047031018159,202362.0
2010-10-21,4.570630144506894,4.656868533344088,4.499610557456523,4.535120598974177,495579.0
2010-10-22,4.5300462718689385,4.585847535956228,4.489463308903281,4.489463308903281,712291.0
2010-10-25,4.514828587278704,4.763397870738013,4.489464415169379,4.560484493863414,939797.0
2010-10-26,4.606139904463217,4.606139904463217,4.484391481550533,4.560484493863414,719062.0
2010-10-27,4.565555740550945,4.651794101620935,4.3677153489027765,4.413370747593158,827274.0
2010-10-28,4.428590621150557,4.5148285072017655,4.413371820563945,4.504683136128922,331395.0
2010-10-29,4.428590149133297,4.514828025992919,4.413371350168768,4.438735519124806,385255.0
2010-11-01,4.423518393804833,4.489465052253371,4.423518393804833,4.4793196795608905,201310.0
2010-11-02,4.484390542757462,4.535119372341098,4.469172241071734,4.5148276421137234,175052.0
2010-11-03,4.499609960929713,4.524974131226879,4.4488816203353805,4.509755827442528,180322.0
2010-11-04,4.540191808913139,4.540191808913139,4.469172241071734,4.5148276421137234,319214.0
2010-11-05,4.560483926901664,4.560483926901664,4.413371350168768,4.438735519124806,297500.0
2010-11-08,4.464100117179598,4.509756022476885,4.428590574818799,4.428590574818799,261145.0
2010-11-09,4.448881111968663,4.479318212044237,4.433662313938469,4.464099414014043,303455.0
2010-11-10,4.438735509524206,4.438735509524206,4.337278833919496,4.352497136866265,185908.0
2010-11-11,4.3423516790178,4.388007082918994,4.276404543618446,4.296695779131773,385894.0
2010-11-12,4.3068421884402674,4.367716398647914,4.276405083336443,4.322060988984627,312792.0
2010-11-15,4.311915606357414,4.3220614745267785,4.281478497834273,4.311915606357414,141609.0
2010-11-16,4.301769311646384,4.428590667248665,4.276405139722908,4.408298932921962,327213.0
2010-11-17,4.34742509181711,4.372789263005,4.266259644818881,4.362643396135889,244433.0
2010-11-18,4.322060442004966,4.372788778763101,4.27640454213478,4.372788778763101,371015.0
2010-11-19,4.362643638538707,4.388007811135915,4.316988227060716,4.357570704822282,194544.0
2010-11-22,4.382934487133972,4.438735761075896,4.35249738353066,4.4336628278112,260446.0
2010-11-23,4.438735630206708,4.474245666027758,4.377861424794867,4.388007291025126,823131.0
2010-11-24,4.362642381025418,4.388006546311512,4.291622817421311,4.316986982707403,359442.0
2010-11-25,4.322060518374226,4.408298394795946,4.322060518374226,4.342351754239052,422150.0
2010-11-26,4.316987345454825,4.362642747609167,4.301768547413501,4.347424445552659,379954.0
2010-11-29,4.311914814732457,4.372789020602837,4.25611354201542,4.367716087449495,282060.0
2010-11-30,4.322060442004966,4.408298316902895,4.322060442004966,4.372788778763101,641935.0
2010-12-01,4.35249849048878,4.357571425043662,4.316988940574603,4.332207248254251,185446.0
2010-12-02,4.35757058907501,4.413371866503638,4.327133483569859,4.408298932921962,500063.0
2010-12-03,4.474245785722652,4.474245785722652,4.382934475162133,4.423517445183987,324175.0
2010-12-06,4.448881695452858,4.4539546287949205,4.382934553975814,4.393080420659937,309094.0
2010-12-07,4.316988227060716,4.393080744852339,4.316988227060716,4.357570704822282,305817.0
2010-12-08,4.337278580191775,4.398152780387441,4.3322056475113335,4.347424445552659,467508.0
2010-12-09,4.372788476498499,4.46409927795744,4.357569678932142,4.418443877227969,247573.0
2010-12-10,4.433661849781497,4.484390179268469,4.382933520294525,4.484390179268469,625946.0
2010-12-13,4.474245432907711,4.51482790374458,4.393079995249143,4.403225364965945,171420.0
2010-12-14,4.413371460615917,4.443808563321838,4.377861424794867,4.388007291025126,223479.0
2010-12-15,4.3981536430999695,4.4590273592514045,4.3423523646391375,4.377861908397914,397723.0
2010-12-16,4.388007994959557,4.535120598974177,4.367716755228729,4.535120598974177,648900.0
2010-12-17,4.448880646218445,4.494536043559767,4.443807714072796,4.484390179268469,122954.0
2010-12-20,4.489463811598205,4.494536744535037,4.433662541262727,4.448881340073224,112179.0
2010-12-21,4.484391402013441,4.540192678861221,4.453954792810012,4.504683136128922,203904.0
2010-12-22,4.4793181061854215,4.565555975712556,4.4793181061854215,4.5148276421137234,133953.0
2010-12-23,4.555411479447832,4.555411479447832,4.469173097411725,4.504683136128922,82983.0
2010-12-24,4.540192561585073,4.565556732589355,4.469172981970061,4.469172981970061,42510.0
2010-12-29,4.535120405960777,4.560484578541055,4.438736153367785,4.443809087080823,130115.0
2010-12-30,4.443808452112982,4.464099688080844,4.438735519124806,4.438735519124806,84977.0
2010-12-31,4.438735945785502,4.4590271837038005,4.352497564651618,4.428590574818799,36977.0
2011-01-04,4.337278843300653,4.438735519124806,4.337278843300653,4.438735519124806,128526.0
2011-01-05,4.3575704287214165,4.418444637491619,4.33727919112631,4.382934599711519,173563.0
2011-01-06,4.413371658043306,4.423517524727429,4.332206212524955,4.393080420659937,183617.0
2011-01-07,4.342351377350585,4.453953908898002,4.342351377350585,4.418443877227969,152496.0
2011-01-10,4.388006778080056,4.433662178809526,4.388006778080056,4.418443877227969,132860.0
2011-01-11,4.403225753499052,4.413371620095939,4.311914938066572,4.327133241977028,128303.0
2011-01-12,4.332206175275471,4.347424975170801,4.296696138171243,4.327133241977028,124143.0
2011-01-13,4.347424699873904,4.377861305767443,4.327132967965087,4.352497136866265,491909.0
2011-01-14,4.352497028427443,4.433662466086012,4.342351658710641,4.403225364965945,350976.0
2011-01-17,4.413371249775675,4.423517115521236,4.337278744638474,4.372788778763101,267153.0
2011-01-18,4.352498115050696,4.540193205496115,4.352498115050696,4.474246549926079,950073.0
2011-01-19,4.540192139886183,4.63657637753807,4.524973837091063,4.5655563085346085,436239.0
2011-01-20,4.570630113085294,4.667014369117761,4.555411807388027,4.6517955674355616,347515.0
2011-01-21,4.667012711277988,4.667012711277988,4.540191392916162,4.6010655860510585,327553.0
2011-01-24,4.5909208865801,4.67715926606902,4.580775515806915,4.672086332689987,232975.0
2011-01-25,4.707596406847657,4.7532518156430745,4.641649760363706,4.738033511372897,284081.0
2011-01-27,4.743105200513337,4.778614733156688,4.641648542701327,4.707595171885231,209704.0
2011-01-28,4.717743011799437,4.717743011799437,4.499610808561383,4.540193290287784,245054.0
2011-01-31,4.540192805574092,4.611212884990593,4.514828633206744,4.550338672914996,146812.0
2011-02-01,4.545265659019834,4.601066936440079,4.48946438159959,4.494537315180503,239738.0
2011-02-02,4.555412406748043,4.606140760393221,4.545266537625007,4.5909219567086685,268709.0
2011-02-03,4.6061385181430925,4.611211450235127,4.555410189192264,4.6010655860510585,170163.0
2011-02-04,4.590920759220666,4.656867899348857,4.585848321967233,4.626430795903913,461894.0
2011-02-07,4.641649675323703,4.641649675323703,4.555411296746315,4.595993771379864,226298.0
2011-02-08,4.641650195632361,4.6517955674355616,4.595994286570694,4.6517955674355616,134310.0
2011-02-09,4.661939750125227,4.661939750125227,4.5959926253093855,4.62135678962669,324036.0
2011-02-10,4.616285407785399,4.616285407785399,4.524974097799228,4.530047031018159,95110.0
2011-02-11,4.524974374259507,4.555411479447832,4.494537269071181,4.504683136128922,169507.0
2011-02-14,4.585849069825845,4.585849069825845,4.47931943838816,4.58077613576025,173276.0
2011-02-15,4.580776583570632,4.6162866295162575,4.54019360306349,4.5909219567086685,145511.0
2011-02-16,4.56048534130956,4.6162866295162575,4.56048534130956,4.5909219567086685,89190.0
2011-02-17,4.575702422608287,4.656867865883236,4.57062948940644,4.646721999479544,248560.0
2011-02-18,4.641648546802575,4.667012711277988,4.585847285759712,4.6010655860510585,158570.0
2011-02-21,4.585848309911771,4.621357850516799,4.509755799491878,4.6162854132767,154438.0
2011-02-22,4.595993075068816,4.595993075068816,4.509755205541682,4.5148276421137234,148865.0
2011-02-23,4.489463857036881,4.57570222988135,4.433662586136629,4.438735519124806,471602.0
2011-02-24,4.428591328143561,4.509756789608283,4.362644173710046,4.4793196795608905,176401.0
2011-02-25,4.519902049424584,4.641650486573713,4.504683742773423,4.540193290287784,382452.0
2011-02-28,4.5706296684454015,4.631503877282373,4.540192564026917,4.555411364228602,103795.0
2011-03-01,4.575702601845964,4.61121263966501,4.545265497427478,4.555411364228602,207865.0
2011-03-02,4.550338363420901,4.606139638030689,4.540192496770076,4.595993771379864,798753.0
2011-03-03,4.560485027135948,4.580776267999148,4.453955392622941,4.540193290287784,252039.0
2011-03-04,4.550338363420901,4.651795045989651,4.550338363420901,4.595993771379864,284374.0
2011-03-07,4.6010669708443706,4.646722381444175,4.560484493863414,4.560484493863414,198213.0
2011-03-08,4.594497268472009,4.636360305930486,4.526469193057644,4.625894290748132,424882.0
2011-03-09,4.61542974248758,4.646827282897731,4.5735661847288505,4.594498219426003,116574.0
2011-03-10,4.589265522915931,4.631128571886629,4.500305904308683,4.531703446854513,262788.0
2011-03-11,4.4532086216875735,4.709620877300558,4.4532086216875735,4.625894290748132,520295.0
2011-03-15,4.646826658025066,4.646826658025066,4.516003505302351,4.568333073372741,589099.0
2011-03-16,4.57879870404726,4.7043888522655095,4.510771133458642,4.7043888522655095,602635.0
2011-03-17,4.761952097398001,4.767184595173147,4.646827936903126,4.714855524336503,1058993.0
2011-03-18,4.699155477901167,4.725320004801468,4.589264362592806,4.725320004801468,533534.0
2011-03-21,4.678224847966578,4.819513013103621,4.672991839264707,4.782882975461682,333945.0
2011-03-22,4.798581785318328,4.798581785318328,4.646827593436,4.662526108872388,403462.0
2011-03-23,4.662525846272475,4.720087919023275,4.657292837543206,4.68869037828324,207031.0
2011-03-24,4.688690185198455,4.756718272606332,4.678224679806477,4.735786238551255,120981.0
2011-03-25,4.746252274074453,4.829978875714351,4.714854734505046,4.814280361747428,207122.0
2011-03-28,4.829979185764174,4.903239775038549,4.829979185764174,4.8823082511938125,172081.0
2011-03-29,4.861376592744658,4.866609601469847,4.772416979323195,4.840445069479485,559227.0
2011-03-30,4.845676871390762,4.892773431525234,4.819512343154058,4.845676871390762,220923.0
2011-03-31,4.814280883333751,4.8927744849436,4.803814865131524,4.8927744849436,737627.0
2011-04-01,4.87707545764026,4.918939018813549,4.835212408102587,4.8927744849436,565366.0
2011-04-04,4.898006643664339,4.976500231646317,4.898006643664339,4.950335702318991,198137.0
2011-04-05,4.950336025457816,4.960801530890576,4.788115830712183,4.814280361747428,423585.0
2011-04-06,4.84044466128159,4.877074695997713,4.819512628146048,4.877074695997713,453601.0
2011-04-07,4.898006986926217,4.903239483849962,4.7933483506467045,4.87184245576523,973993.0
2011-04-08,4.887540481817326,5.0078976201223,4.866608961305531,4.960801059426367,491445.0
2011-04-11,4.997431420357506,5.002664428201983,4.892773310009944,4.95556838087268,439061.0
2011-04-12,4.918939043164616,4.966035102036549,4.871842984292682,4.929404549783033,183754.0
2011-04-13,4.9294043077533685,4.939870325493534,4.85091070960891,4.8823082511938125,230336.0
2011-04-14,4.898007319060913,4.939870367103007,4.819513208619688,4.866609777211543,276610.0
2011-04-15,4.877074416529074,4.877074416529074,4.751484783090113,4.772416303390688,228787.0
2011-04-18,4.767184016525207,4.866609648354917,4.767184016525207,4.803814566318846,153108.0
2011-04-19,4.767183841420012,4.803814389868161,4.714854778857267,4.777649858586789,243709.0
2011-04-20,4.809047642265514,4.829979166024706,4.756718577049736,4.824746157176009,193340.0
2011-04-21,4.887541525070263,4.887541525070263,4.803814913515999,4.85614398178296,220548.0
2011-04-27,4.887540836209925,4.892773844626194,4.777649706010467,4.809047244872533,388046.0
2011-04-28,4.84044466128159,4.913705242349374,4.819512628146048,4.877074695997713,208602.0
2011-04-29,4.877075085553045,4.877075085553045,4.761951452289778,4.782882975461682,240406.0
2011-05-02,4.814280004470362,4.814280004470362,4.741018913700073,4.761950946283313,376170.0
2011-05-03,4.756718403453359,4.84044500707012,4.741019377480206,4.798581449443952,425588.0
2011-05-04,4.772416450939408,4.809046996324553,4.741018913700073,4.761950946283313,165241.0
2011-05-05,4.751485811981719,4.824746404715412,4.741019793747355,4.741019793747355,124822.0
2011-05-06,4.835211375927924,4.856142896228499,4.73578575913805,4.772416303390688,258327.0
2011-05-09,4.78288278258325,4.856143366548341,4.741019226292086,4.8299788357296976,131503.0
2011-05-10,4.840444127816986,4.861375647010132,4.725320004801468,4.725320004801468,261186.0
2011-05-11,4.782882467231028,4.782882467231028,4.7331699131168845,4.761950946283313,190847.0
2011-05-12,4.741019242204413,4.777649790127681,4.730553736823165,4.7567182677296245,311651.0
2011-05-13,4.767183970598007,4.8509105752942805,4.746252447332833,4.840445069479485,247279.0
2011-05-16,4.761950946283313,4.793347971887123,4.756717938137503,4.761950946283313,194069.0
2011-05-17,4.761951344472191,4.788115875753564,4.756718335888803,4.777649858586789,88915.0
2011-05-18,4.761951452289778,4.803814498633588,4.761951452289778,4.782882975461682,119127.0
2011-05-19,4.892774310146751,4.892774310146751,4.803814693512803,4.866609777211543,147031.0
2011-05-20,4.850911959746528,4.934638588338417,4.803815891049757,4.918940069318069,309507.0
2011-05-23,4.840445244276334,4.866609777211543,4.814280711341127,4.866609777211543,270356.0
2011-05-24,4.840444375051827,4.88230741557635,4.835211367077385,4.845676871390762,212753.0
2011-05-25,4.82474545944157,4.887540533273581,4.82474545944157,4.850909988265656,210402.0
2011-05-26,4.84044451160314,4.913705090405527,4.84044451160314,4.908472082283458,1002563.0
2011-05-27,4.871842048700027,4.939869619380345,4.866609040577958,4.908472082283458,128499.0
2011-05-30,4.924172387090242,5.002665994425517,4.918939377607426,5.002665994425517,154478.0
2011-05-31,5.0183640894141295,5.065460659165064,4.960802013212908,5.060227650122115,219949.0
2011-06-01,5.034062356306425,5.065459894186902,4.981733297050809,5.044527861176228,180181.0
2011-06-02,4.98173357191955,5.007898102990995,4.939870015223901,4.945103023765303,265624.0
2011-06-03,4.913705853360144,4.945103395332148,4.866609796219937,4.924171871229345,319283.0
2011-06-06,4.8927744849436,4.924172027914663,4.87707545764026,4.8927744849436,137223.0
2011-06-07,4.887541240089179,4.887541240089179,4.81428065111421,4.824746157176009,186084.0
2011-06-08,4.814280366727357,4.850910403233253,4.777649818585897,4.7933483325690585,205156.0
2011-06-09,4.788115475376838,4.814280004470362,4.720087392752358,4.761950946283313,289314.0
2011-06-10,4.735785750469503,4.866608903288531,4.735785750469503,4.845676871390762,130214.0
2011-06-14,4.819512343154058,4.892773431525234,4.788115318578419,4.845676871390762,132161.0
2011-06-15,4.78811639769016,4.892774534224084,4.78811639769016,4.85614398178296,179501.0
2011-06-16,4.829978517272267,4.861376054511601,4.761950946283313,4.761950946283313,317920.0
2011-06-17,4.829978766902061,4.8404447837346005,4.75671818398094,4.809047244872533,145393.0
2011-06-20,4.856142785305632,4.856142785305632,4.7462516666933325,4.767183186515795,114098.0
2011-06-21,4.829979030507364,4.829979030507364,4.741019417482293,4.782882975461682,148884.0
2011-06-22,4.788115632307951,4.788115632307951,4.699156025820095,4.709621530819198,444777.0
2011-06-23,4.683457084092299,4.71485462291862,4.578798962428261,4.657292553676289,592122.0
2011-06-24,4.709622118337688,4.714855127307819,4.652060554573044,4.699156612033027,219157.0
2011-06-27,4.641594942755347,4.65206096161135,4.578799852890626,4.584032862318628,151380.0
2011-06-28,4.631127942274772,4.631127942274772,4.45320924088432,4.505538300801249,290974.0
2011-06-29,4.604963381560775,4.699155995763482,4.584031860060908,4.672991465979765,206012.0
2011-06-30,4.735787050344031,4.735787050344031,4.625895899259949,4.714855524336503,301065.0
2011-07-01,4.735786433575501,4.767183974315536,4.683457369553971,4.68869037828324,100696.0
2011-07-04,4.7776494309691415,4.7776494309691415,4.683456819805453,4.7043888522655095,103579.0
2011-07-05,4.735785403620974,4.735785403620974,4.599729764427715,4.625894290748132,119597.0
2011-07-06,4.620662499306085,4.756718159243786,4.610196482527974,4.751485150854731,234098.0
2011-07-07,4.704388933909865,4.709621430480167,4.615429329317304,4.6520598751226006,322694.0
2011-07-08,4.704389589060912,4.924171871229345,4.667759038154306,4.924171871229345,671358.0
2011-07-11,4.82997944764948,4.903240040896103,4.809047922669819,4.85614398178296,118460.0
2011-07-12,4.782883220648333,4.840445296048582,4.68345758512263,4.699156612033027,183508.0
2011-07-13,4.693923017502772,4.746252077404914,4.652059974235276,4.709621530819198,163875.0
2011-07-14,4.693922587443521,4.720087114997386,4.620662012619798,4.63636052449792,244252.0
2011-07-15,4.657293190591883,4.667759208843804,4.5631010728670764,4.610197131729479,166772.0
2011-07-18,4.610197156987365,4.615430166141996,4.521237536265515,4.536936563729406,171823.0
2011-07-19,4.505537753288037,4.5526337991630506,4.484606234191972,4.50030474560515,202797.0
2011-07-20,4.563100679015851,4.604963725139004,4.521237121257123,4.594498219426003,290425.0
2011-07-21,4.5997310293408,4.5997310293408,4.516004419763791,4.531703446854513,256160.0
2011-07-22,4.594498374610901,4.599730871826347,4.516004265116496,4.563100833140258,280474.0
2011-07-25,4.563100989400342,4.589265522915931,4.500305904308683,4.531703446854513,270920.0
2011-07-26,4.594497987659197,4.657292553676289,4.547401423601939,4.657292553676289,281512.0
2011-07-27,4.615429984905114,4.65729303322705,4.573566424947573,4.641594518015225,696066.0
2011-07-28,4.578799481472612,4.625895539233042,4.573566472469095,4.604964014854585,580146.0
2011-07-29,4.604963372249222,4.620662397069031,4.510771269872517,4.521236774783519,177012.0
2011-08-02,4.536935509994112,4.578798550236924,4.489838950176568,4.489838950176568,242973.0
2011-08-03,4.458442770910692,4.516004334246484,4.421812220028277,4.453209761979546,257341.0
2011-08-04,4.458441713693807,4.516003263380202,4.395646644681673,4.406112148426708,314350.0
2011-08-05,4.3276188016843085,4.338084817630022,4.123535328009204,4.249125216997981,413584.0
2011-08-08,4.149699725306184,4.212494795728132,4.081671902894237,4.113069438105211,282350.0
2011-08-09,3.977014491595793,4.165399224304169,3.793862000160639,4.144467701033368,690340.0
2011-08-10,4.160165886720027,4.222960703524954,4.107836574261874,4.128768350408687,339927.0
2011-08-11,4.107837151582779,4.259591590658358,4.01364478522859,4.144467701033368,511529.0
2011-08-12,4.144467358090066,4.275290007251837,4.113069819964133,4.222960947587128,315611.0
2011-08-15,4.259591298463296,4.369482683459056,4.254358545913442,4.290988837033513,218840.0
2011-08-16,4.343318360754892,4.427044963730258,4.264824510579372,4.348551369372522,367620.0
2011-08-17,4.385181562726027,4.500305709874977,4.359017030340865,4.447976645104652,394524.0
2011-08-18,4.536936511995975,4.589265579674343,4.364250281675997,4.364250281675997,268089.0
2011-08-19,4.238659543720685,4.285755848988143,4.14969994126585,4.14969994126585,318111.0
2011-08-22,4.20202921899493,4.338084869746189,4.128768385583577,4.139234145837269,188918.0
2011-08-23,4.186330691259004,4.311920588973174,4.175864930403932,4.233426743015711,288276.0
2011-08-24,4.301454523864697,4.416578659427466,4.270057241653026,4.2962215155872014,215551.0
2011-08-25,4.447976802086485,4.447976802086485,4.139234899736713,4.181098204194007,381106.0
2011-08-26,4.186329896528854,4.275289230635636,4.139233597895107,4.228193187819612,564834.0
2011-08-29,4.238659554999163,4.338084918060959,4.2020292657944,4.327618901872947,439484.0
2011-08-30,4.348551427535685,4.3694829506506,4.254358806065206,4.264824567622662,293301.0
2011-08-31,4.338084892865004,4.338084892865004,4.212495001698136,4.2438925384442925,625859.0
2011-09-01,4.285756611862518,4.301455127261616,4.23866029821181,4.23866029821181,409915.0
2011-09-02,4.186329896528854,4.249124705556128,4.186329896528854,4.228193187819612,314459.0
2011-09-05,4.228194469395102,4.2752905264860495,4.207262689496391,4.217728707354646,389757.0
2011-09-06,4.212494795728132,4.217727803535876,4.086904910701982,4.113069438105211,554637.0
2011-09-07,4.086906045336771,4.144468123931752,4.060741510669564,4.086906045336771,611195.0
2011-09-08,4.154934212996123,4.186331759390107,4.107837893405147,4.186331759390107,325758.0
2011-09-09,4.207635877463944,4.212961835022686,4.106439559355505,4.122417952780455,300631.0
2011-09-12,4.047853092085837,4.058505269915819,3.936004053186152,3.951982450118333,220732.0
2011-09-13,4.01056979882121,4.037200369993254,3.9200251277879854,3.962634093738134,368496.0
2011-09-14,3.9679597547138905,3.973285711975493,3.8028498721172737,3.829480439548327,321115.0
2011-09-15,3.861436524225473,3.8880670868262586,3.760240230117912,3.808175399023904,616008.0
2011-09-16,3.8081754031489714,3.834805965778603,3.744261844538416,3.7868707968206863,697954.0
2011-09-19,3.792197689374689,3.888067784003022,3.7602409043737968,3.850785041751544,690965.0
2011-09-20,3.8561112593764753,3.8774156091275054,3.786871471749758,3.850785041751544,497370.0
2011-09-21,3.877415872239948,3.8827420902263032,3.813502558275499,3.856111521043253,639294.0
2011-09-22,3.808176422497883,3.8774159559433903,3.776219634638612,3.861437562013756,363765.0
2011-09-23,3.7549142738223344,3.808175399023904,3.749588057152457,3.808175399023904,457466.0
2011-09-26,3.845458789468454,3.845458789468454,3.6856753866527696,3.7282843461451542,736347.0
2011-09-27,3.754914913281101,3.802849829976069,3.706979736211791,3.7282843461451542,370255.0
2011-09-28,3.74958780605217,3.8135013603133663,3.7336094174868713,3.765566194617469,245104.0
2011-09-29,3.7123047341441953,3.728283121251077,3.675021744103387,3.6963263470373136,178627.0
2011-09-30,3.7282843461451542,3.7762192628401214,3.69632756143228,3.7282843461451542,414967.0
2011-10-04,3.584478694348311,3.621761432301309,3.5578481300426965,3.5898046509848447,213076.0
2011-10-05,3.611108853007883,3.643065630734552,3.557847730379625,3.632413197909471,160017.0
2011-10-06,3.675022860247398,3.749588602601175,3.675022860247398,3.73893642808616,309708.0
2011-10-07,3.749588602601175,3.79219756103557,3.6856752951367495,3.73893642808616,299224.0
2011-10-10,3.733610226653528,3.781545402738175,3.6910012680363975,3.701653702971434,143124.0
2011-10-11,3.717631910991301,3.792197655196559,3.7123059537887175,3.7282843461451542,443748.0
2011-10-12,3.722958052092829,3.744262401214226,3.643066352326088,3.701653702971434,153977.0
2011-10-13,3.701653710306166,3.717631841991704,3.632413924588587,3.680349100768217,345341.0
2011-10-14,3.659045238997901,3.749589125565406,3.648392802622828,3.744262907377869,277799.0
2011-10-17,3.7655672131286817,3.909372488738565,3.7655672131286817,3.840132959810539,194842.0
2011-10-18,3.776218539293792,3.818827490622043,3.744261760704029,3.781544755850184,152215.0
2011-10-19,3.818828598326184,3.8774159559433903,3.802850204396548,3.861437562013756,252532.0
2011-10-20,3.840131565222563,3.8561099523069657,3.738935287270856,3.7549136743552576,203069.0
2011-10-21,3.808175569904306,3.834806133700056,3.7655666157562417,3.824153960256618,112357.0
2011-10-24,3.861436499493363,3.904045451456573,3.8188275475301534,3.904045451456573,203855.0
2011-10-25,3.8880675904769513,3.9306765482325257,3.808175892325624,3.893393807836773,307311.0
2011-10-26,3.845458617771645,3.9360027502906143,3.760240702591792,3.930676532951499,882145.0
2011-10-27,3.994590565841572,4.202309133621698,3.9413286535505008,4.0957868712855285,337269.0
2011-10-28,4.165026400511709,4.165026400511709,4.053177920730882,4.074482269082312,561998.0
2011-10-31,4.074482454521339,4.095787064216719,4.026547277987489,4.0531781052003,195114.0
2011-11-02,3.85078518269569,3.96263367391828,3.8241546143450114,3.925350930302202,154878.0
2011-11-03,3.914698179131464,3.9413287453356753,3.824154306112012,3.8348064805188296,192060.0
2011-11-04,3.9413288689734864,4.021221351215319,3.861437167854683,3.9679596963874313,215452.0
2011-11-07,4.021221304737474,4.106439222428975,4.021221304737474,4.090460830315026,352615.0
2011-11-08,4.149049186821192,4.266223656764172,4.117092394848378,4.181005718419604,726501.0
2011-11-09,4.260896771298353,4.314157906081958,4.244918378788402,4.260896771298353,586334.0
2011-11-10,4.207636571226741,4.2129625296636375,4.021222297698488,4.021222297698488,508494.0
2011-11-11,4.095786517502656,4.122417080786423,4.058503520605938,4.101112473934826,176753.0
2011-11-14,4.181005718419604,4.223614687591888,4.159701364020663,4.181005718419604,194193.0
2011-11-15,4.207635399344458,4.228939747907306,4.186330790407276,4.196982964688702,248138.0
2011-11-16,4.207635952769427,4.24491869784533,4.143722377925747,4.149048595954175,337592.0
2011-11-17,4.154374317914032,4.154374317914032,4.079808831992623,4.085134789344523,201916.0
2011-11-18,4.021221137829408,4.085134443258027,3.99991652910365,4.074482269082312,224608.0
2011-11-21,4.074482884512535,4.079809102592055,4.026547702919956,4.069156666433014,114630.0
2011-11-22,4.0212210607923184,4.117091147285765,3.9999164524747055,4.047851625908591,197739.0
2011-11-23,3.994590348276727,3.994590348276727,3.904045701174366,3.946654655863008,327410.0
2011-11-24,3.936002432348497,3.941328388883061,3.808175569904306,3.824153960256618,571966.0
2011-11-25,3.861437478655244,3.877415872239948,3.744262765950331,3.856111521043253,272835.0
2011-11-28,3.93600225573225,3.93600225573225,3.760240230117912,3.808175399023904,202359.0
2011-11-29,3.824154269163848,3.930676532951499,3.781545311573921,3.930676532951499,179531.0
2011-11-30,3.936002461478168,4.111764756654394,3.909371897485328,4.031873064675877,303798.0
2011-12-01,4.127743665430415,4.127743665430415,4.047851963420193,4.07980874837402,463767.0
2011-12-02,4.079808408197849,4.1543738863736825,4.026547017590978,4.047851625908591,199333.0
2011-12-05,4.053178188917707,4.1437220659637966,4.026547361154844,4.058504146170803,212785.0
2011-12-06,4.04785155310337,4.079808334817848,3.9999163805316535,3.9999163805316535,267532.0
2011-12-07,4.04252418418931,4.069154741238754,3.999915240835351,4.037198229003969,201664.0
2011-12-08,4.053177843081576,4.090460582169492,4.031873234763963,4.047851625908591,481099.0
2011-12-09,4.02122037158701,4.042524715878903,3.989263594774892,4.005241983180951,140744.0
2011-12-12,4.058503104284963,4.095786097357194,3.9999157669208376,4.005241983180951,196535.0
2011-12-13,3.9413290907409952,3.999916966423116,3.866763602984258,3.866763602984258,289295.0
2011-12-14,3.861436499493363,3.930676013886792,3.861436499493363,3.904045451456573,284674.0
2011-12-15,3.888066805163105,3.930675754312501,3.882740849253356,3.882740849253356,556735.0
2011-12-16,3.941328359416888,3.989264050864072,3.8880672322235768,3.920024012689288,235427.0
2011-12-19,3.8880682926485095,3.9040466872392834,3.733610825436863,3.733610825436863,167437.0
2011-12-20,3.738936390108801,3.850784872316224,3.738936390108801,3.8348064805188296,245335.0
2011-12-21,3.888067420483636,3.920024202496693,3.86676307272448,3.8774152466040586,214510.0
2011-12-22,3.8561105786176006,3.872088707922917,3.7655664572245375,3.7708926739091777,171975.0
2011-12-23,3.80817540957875,3.834805972253344,3.7229575048703274,3.7708926739091777,230179.0
2011-12-28,3.776219695754342,3.808176484130812,3.738936949564706,3.744262907377869,126758.0
2011-12-29,3.7389364353285774,3.754914827319218,3.717631825882943,3.717631825882943,73612.0
2011-12-30,3.733610140341335,3.79219748963228,3.691001182709223,3.691001182709223,97286.0
2012-01-03,3.7762192628401214,3.7762192628401214,3.6910013438553526,3.7282843461451542,144696.0
2012-01-04,3.7762192628401214,3.781545480417049,3.7229581285682274,3.7282843461451542,630755.0
2012-01-05,3.706979736211791,3.765567088060612,3.701653779009207,3.7282843461451542,296256.0
2012-01-06,3.717631362230821,3.749588142226547,3.653718062613674,3.6590442794043967,281709.0
2012-01-09,3.6537188537285696,3.701654034101237,3.621762066813458,3.648392635784597,307485.0
2012-01-10,3.6750222740301415,3.691000663441056,3.659044144993522,3.664370101214296,197734.0
2012-01-11,3.6696963178093673,3.696326880036127,3.653717928398452,3.664370101214296,451666.0
2012-01-12,3.675022791050389,3.7229579660268897,3.664370616735944,3.691001182709223,419481.0
2012-01-13,3.696326880036127,3.722957442262886,3.664370101214296,3.664370101214296,212613.0
2012-01-16,3.653717928398452,3.7016530966311967,3.6244242578741575,3.664370101214296,227786.0
2012-01-17,3.6750228673660126,3.7336102178735846,3.664370692830365,3.717631825882943,331618.0
2012-01-18,3.701654799308749,3.776220303692405,3.680350183503123,3.760241906931789,173151.0
2012-01-19,3.781545393845508,3.7868713509261616,3.717631825882943,3.717631825882943,203471.0
2012-01-20,3.7442625196192174,3.840132874820225,3.7442625196192174,3.829480439548327,406784.0
2012-01-23,3.834805972253344,3.8561105786176006,3.7336096778653047,3.7708926739091777,411837.0
2012-01-24,3.781545754887489,3.781545754887489,3.69100161175396,3.7123062232336457,150130.0
2012-01-25,3.754913679637792,3.76023963509058,3.675021744103387,3.6963263470373136,243173.0
2012-01-27,3.6750232182377855,3.7549151858186542,3.6750232182377855,3.7123062232336457,216961.0
2012-01-30,3.712305877532132,3.712305877532132,3.675022876008183,3.701653702971434,120854.0
2012-01-31,3.701653702971434,3.744262401214226,3.701653702971434,3.701653702971434,294535.0
2012-02-01,3.7069793056207314,3.728283913079419,3.7016533490367935,3.7069793056207314,207927.0
2012-02-02,3.728284867489525,3.74426300170592,3.706980254577033,3.733610825436863,398305.0
2012-02-03,3.733610825436863,3.77089383294013,3.701654296629694,3.733610825436863,197426.0
2012-02-06,3.7762191927531386,3.7762191927531386,3.680349100768217,3.680349100768217,317488.0
2012-02-07,3.6856748426094,3.717631362230821,3.637739672615812,3.6590442794043967,526583.0
2012-02-08,3.659044819516823,3.7282843461451542,3.659044819516823,3.7282843461451542,616528.0
2012-02-09,3.7282832898616034,3.749587633384755,3.696326514202605,3.749587633384755,391051.0
2012-02-10,3.754915948261194,3.776220303692405,3.733611332455567,3.760241906931789,364541.0
2012-02-13,3.7602413015661047,3.765567519753641,3.728284773564007,3.744262907377869,326616.0
2012-02-14,3.770893228177477,3.770893228177477,3.701653702971434,3.701653702971434,562932.0
2012-02-15,3.706979574368056,3.728284183371278,3.685675225739167,3.691001182709223,305060.0
2012-02-16,3.701653710306166,3.717631841991704,3.632413924588587,3.680349100768217,483042.0
2012-02-17,3.7069801611882345,3.7708937379411775,3.7069801611882345,3.744262907377869,211783.0
2012-02-20,3.754914442312804,3.856110740961245,3.749588225403929,3.824153960256618,341953.0
2012-02-21,3.78154540773606,3.909372283756391,3.78154540773606,3.898719848807276,530357.0
2012-02-22,3.834805879916925,3.834805879916925,3.760240149998911,3.781544755850184,1268434.0
2012-02-23,3.781545659802689,3.781545659802689,3.7123061298898334,3.722958305174652,604788.0
2012-02-24,3.722958036126469,3.770893212005541,3.680349077692073,3.73893642808616,662535.0
2012-02-27,3.7868713435908954,3.7868713435908954,3.728284253571146,3.73893642808616,371746.0
2012-02-28,3.738936520924665,3.754914913281101,3.7282843461451542,3.7282843461451542,603093.0
2012-02-29,3.7655664508667015,3.8561105721068873,3.7389358882370702,3.7868707968206863,496069.0
2012-03-01,3.781544755850184,3.802849101327162,3.744261760704029,3.781544755850184,404417.0
2012-03-02,3.770892410930663,3.792196755434873,3.754914022365364,3.765566194617469,234784.0
2012-03-05,3.770893006395063,3.829480093220313,3.770893006395063,3.818827919286115,260019.0
2012-03-06,3.7868705391216793,3.818827316252278,3.754914022365364,3.765566194617469,402570.0
2012-03-07,3.760241906931789,3.7868724814080106,3.738937551500577,3.760241906931789,763112.0
2012-03-08,3.7655670018548655,3.781545393845508,3.691001259356654,3.717631825882943,858703.0
2012-03-09,3.717631930957419,3.7507266428382224,3.690053094272028,3.739695162093233,680367.0
2012-03-12,3.739695413796767,3.767274252338376,3.728663932309294,3.728663932309294,307186.0
2012-03-13,3.728663681348243,3.789337229914438,3.728663681348243,3.739695162093233,255308.0
2012-03-14,3.7948531026643537,3.877589618546108,3.7893374967264153,3.838979298397127,325763.0
2012-03-15,3.850009571937545,3.8886201496179007,3.822430741963442,3.8610413196438,487526.0
2012-03-16,3.899652555220493,3.916199911069937,3.888621074536141,3.905168430385585,435327.0
2012-03-19,3.916198631813521,3.916198631813521,3.87758805756198,3.899651281369396,415693.0
2012-03-20,3.872072877761567,3.888620230017308,3.833462568928689,3.850009651538655,180139.0
2012-03-21,3.833462568928689,3.877588482082964,3.833462568928689,3.850009651538655,326257.0
2012-03-22,3.855526655502648,3.861042531086441,3.816916335353668,3.838979298397127,133180.0
2012-03-23,3.833463026023349,3.8444945056272894,3.8058839225447865,3.833463026023349,173164.0
2012-03-26,3.83346365104714,3.850010738328053,3.8224318999987297,3.844495132449699,119247.0
2012-03-27,3.850010738328053,3.861042489376464,3.827947775522935,3.844495132449699,219103.0
2012-03-28,3.861042237397867,3.8665578429162633,3.838979006386785,3.8555263622336384,249093.0
2012-03-29,3.8720729877489446,3.8886203404747177,3.850009760899321,3.8720729877489446,186509.0
2012-03-30,3.883104275764773,3.905167501531516,3.8610413196438,3.8610413196438,169839.0
2012-04-02,3.877589576657378,3.899652809108346,3.8389792569254944,3.844495132449699,261859.0
2012-04-03,3.877589951127891,3.932747902759159,3.861042862248977,3.866558468659989,557023.0
2012-04-04,3.844493967730185,3.8775884019116447,3.844493967730185,3.8610413196438,282367.0
2012-04-05,3.800368668910656,3.800368668910656,3.7231477652523663,3.7452109961458055,457709.0
2012-04-10,3.739694574956757,3.805883718680756,3.7231472216143104,3.7231472216143104,241253.0
2012-04-11,3.723147515403914,3.723147515403914,3.5852533427454225,3.5852533427454225,408292.0
2012-04-12,3.623863702011864,3.673505766570811,3.596284867138833,3.629379576844797,545315.0
2012-04-13,3.7121162846285625,3.7452109961458055,3.67902157311132,3.7452109961458055,442597.0
2012-04-16,3.7176315355390783,3.756242118508558,3.695568576395782,3.734178889719455,352317.0
2012-04-17,3.7341783994376954,3.750725751445474,3.690052217298875,3.690052217298875,222237.0
2012-04-18,3.723147992135341,3.750726830198378,3.723147992135341,3.750726830198378,328201.0
2012-04-19,3.7286630959437232,3.7369366377920503,3.6735054312327593,3.7231472216143104,435816.0
2012-04-20,3.7286630959437232,3.750726053969792,3.706599868271862,3.7231472216143104,248480.0
2012-04-23,3.712116220489258,3.7396950563951656,3.712116220489258,3.717631825882943,169762.0
2012-04-24,3.745210147206728,3.750725751445474,3.68453661306013,3.690052217298875,333529.0
2012-04-26,3.723147987265525,3.723147987265525,3.6404114731846304,3.645927079002514,281600.0
2012-04-27,3.645926340931623,3.679021047722722,3.645926340931623,3.65695808962585,143943.0
2012-04-30,3.656958323416157,3.745210700737223,3.634895094262984,3.7121159918303706,682316.0
2012-05-01,3.712116242545173,3.739695078614944,3.679021531403117,3.701084762046431,300769.0
2012-05-02,3.734179169903647,3.734179169903647,3.65144266243966,3.6624741428390255,461428.0
2012-05-03,3.656958841911531,3.656958841911531,3.4252963860093364,3.469422580926224,1549581.0
2012-05-04,3.458390015841537,3.530095031996054,3.3701376467827795,3.5190635532751555,689448.0
2012-05-07,3.4639060725039155,3.4804534262798725,3.397716657400088,3.4087484063479256,447474.0
2012-05-08,3.4308121721132183,3.458391011679639,3.370138617208747,3.425296565987452,553551.0
2012-05-09,3.4197800031058923,3.441842962467744,3.392201169080673,3.4363273574501854,438535.0
2012-05-10,3.452875046961308,3.497001239614102,3.4473591717625207,3.463906527713048,629612.0
2012-05-11,3.4473593183730777,3.4804540316815955,3.419780480497928,3.430811961718818,319749.0
2012-05-14,3.430810879760352,3.480452934067751,3.430810879760352,3.480452934067751,169049.0
2012-05-15,3.447358557392898,3.4804532633959915,3.4363270786071287,3.458390036178667,211604.0
2012-05-16,3.469422550460705,3.469422550460705,3.4252963559312963,3.430811961718818,296864.0
2012-05-17,3.419779855292468,3.4418428137006907,3.397716627238448,3.419779855292468,224619.0
2012-05-18,3.397716783846048,3.474937681125688,3.328769698585196,3.441842972342155,405995.0
2012-05-21,3.469422763222898,3.469422763222898,3.3866859748777727,3.425296565987452,156117.0
2012-05-22,3.419780480497928,3.4639066750273355,3.392201642622778,3.430811961718818,196742.0
2012-05-23,3.4032331910789657,3.4032331910789657,3.3591069956777875,3.3591069956777875,282622.0
2012-05-24,3.3591061085833,3.4087481664170247,3.353590504143408,3.353590504143406,316851.0
2012-05-25,3.3591058060125323,3.3591058060125323,3.3204954998279708,3.3204954998279708,145118.0
2012-05-28,3.326012096279225,3.353591202807455,3.3204964906902483,3.3480753275726425,240401.0
2012-05-29,3.3425595671499355,3.3480754425742125,3.3149807293202493,3.326012210522955,345965.0
2012-05-30,3.342559220454294,3.342559220454294,3.2708541956052994,3.292917425368123,596283.0
2012-05-31,3.2929176538078555,3.375654164455036,3.287401778573042,3.3480753275726425,602154.0
2012-06-01,3.3756542804039,3.386685761606605,3.303949248117544,3.326012210522955,209950.0
2012-06-04,3.2929168475497157,3.303948325672489,3.2708536216583948,3.281885099781169,393362.0
2012-06-05,3.3094646320808727,3.441842926146637,3.292917277911201,3.3977167382427806,320667.0
2012-06-06,3.4418430821700468,3.53009546197836,3.3977168922658896,3.513548376704392,246073.0
2012-06-07,3.60180090973351,3.612832660739087,3.5356117519292978,3.579737947014056,261419.0
2012-06-08,3.585252985975265,3.585252985975265,3.458390036178667,3.458390036178667,311267.0
2012-06-12,3.4804535458196986,3.508032379844916,3.4363273574501854,3.4363273574501854,287891.0
2012-06-13,3.469422371155124,3.55215888050461,3.4583906208585264,3.4749379766575905,190309.0
2012-06-14,3.4804542451202933,3.513548960458343,3.4197806902158225,3.425296565987452,137033.0
2012-06-15,3.491485139990765,3.5135483697219065,3.392201280315174,3.414264240400498,592341.0
2012-06-18,3.458391011679639,3.513548960458343,3.392201850649402,3.425296565987452,333254.0
2012-06-19,3.381169573269931,3.44184284425404,3.381169573269931,3.4087484063479256,251154.0
2012-06-20,3.4252963559312963,3.4528751938064453,3.414264605064558,3.430811961718818,306574.0
2012-06-21,3.447358904876725,3.4859692193416194,3.353590921277465,3.370138006301123,660717.0
2012-06-22,3.3866859748777727,3.4418436540106137,3.3756544929803773,3.425296565987452,204064.0
2012-06-25,3.4032331910789657,3.4032331910789657,3.32049667581895,3.3591069956777875,153884.0
2012-06-26,3.34807544809337,3.4308119617188177,3.34807544809337,3.430811961718818,807628.0
2012-06-27,3.4197794020184054,3.485968538115844,3.370137347711007,3.480452934067751,172556.0
2012-06-28,3.4914854775077213,3.5466431526988624,3.4914854775077213,3.5411275469672545,175746.0
2012-06-29,3.579736932024432,3.6128316363658737,3.5300948755122694,3.6128316363658746,259916.0
2012-07-02,3.667990017861623,3.712116209104914,3.6238638266183303,3.6624741428390255,464402.0
2012-07-03,3.6514419090445713,3.701083965067908,3.640410430921309,3.690052217298875,178662.0
2012-07-04,3.706600030269066,3.728663258905202,3.651442363147433,3.673505591783569,340180.0
2012-07-05,3.667990017861623,3.695568853682952,3.6459267874170647,3.6624741428390255,102661.0
2012-07-06,3.6679902711618304,3.695569108887669,3.579737882580807,3.60180084490314,191540.0
2012-07-09,3.5466425751722808,3.568705803443521,3.51354813723412,3.5300952213803005,269608.0
2012-07-10,3.53009545496299,3.590768999666358,3.3977168855135966,3.414264240400498,832822.0
2012-07-11,3.414264128442525,3.485969150837256,3.408748523424966,3.4363273574501854,416834.0
2012-07-12,3.4583905894031437,3.508032656348821,3.4473591088527136,3.485969425602132,214347.0
2012-07-13,3.4363270192738105,3.530094991802484,3.4363270192738105,3.524579387327728,354058.0
2012-07-16,3.5300962341745263,3.629380385411301,3.5245806277586227,3.5962856683323765,192261.0
2012-07-17,3.585253797130701,3.662474435747864,3.585253797130701,3.645927079002514,238616.0
2012-07-18,3.6679900062686,3.6900529669976008,3.5962849794306098,3.60731645979511,139478.0
2012-07-19,3.695568576395782,3.745210638936909,3.6183476801026297,3.734178889719455,343777.0
2012-07-20,3.7121161818673984,3.7727897280874623,3.706600306885274,3.7727897280874623,443901.0
2012-07-23,3.767273419401792,3.767273419401792,3.65695808962585,3.65695808962585,185033.0
2012-07-24,3.640410847091253,3.6514423264756286,3.596284659907949,3.634894972576164,182953.0
2012-07-25,3.563190157432868,3.640411056864846,3.563190157432868,3.629379576844797,95509.0
2012-07-26,3.623863859263578,3.739695078614944,3.585253542695064,3.701084762046431,488266.0
2012-07-27,3.7396941793111647,3.7396941793111647,3.629378861560183,3.651441817252073,257295.0
2012-07-30,3.6900526391438433,3.695568513658932,3.629379367706878,3.634894972576164,310461.0
2012-07-31,3.629379344150202,3.712115843464716,3.629379344150202,3.695568489672653,436276.0
2012-08-01,3.6569591521198825,3.712116833033382,3.6569591521198825,3.667990634373408,186389.0
2012-08-02,3.67902103591638,3.7783048863252735,3.662473682573933,3.7231472216143104,293870.0
2012-08-03,3.761757229568736,3.789336329345548,3.690052217298875,3.690052217298875,232848.0
2012-08-06,3.723148056742631,3.74521128936343,3.6955692182010207,3.728663932309294,123581.0
2012-08-07,3.739695416856877,3.742453354642465,3.662474507089671,3.679021864157347,275550.0
2012-08-08,3.6790208882083655,3.734178550704819,3.673505283746189,3.706599719456592,412208.0
2012-08-09,3.734178802090265,3.761757635195103,3.6845370103598776,3.695568489672653,432797.0
2012-08-10,3.750726643165595,3.8224316724830376,3.734179287223749,3.78933723024518,200484.0
2012-08-13,3.833463422874824,3.861042259562623,3.78933723024518,3.78933723024518,179096.0
2012-08-14,3.838979219858437,3.8444950953293846,3.734179473431386,3.750726830198378,371108.0
2012-08-15,3.8003683175657192,3.8444945056272894,3.78933683796178,3.833463026023349,264932.0
2012-08-16,3.833462517257627,3.855525473537379,3.794851939299405,3.80588341743928,552766.0
2012-08-17,3.805883468738605,3.872072877761567,3.750725807649987,3.850009651538655,514244.0
2012-08-20,3.86655682637493,3.987903890918421,3.86655682637493,3.888620051585456,367758.0
2012-08-21,3.960325306308727,3.982388263236543,3.861041460842,3.943777953789976,458588.0
2012-08-22,3.949294517736607,3.98238895890951,3.9106839318994817,3.9327471623272414,225381.0
2012-08-23,3.965841249526764,3.9989359573916063,3.9492941652401448,3.9713571240528394,331441.0
2012-08-24,3.9161988231072633,3.9713564808514574,3.87758824696972,3.9106829494745416,262470.0
2012-08-27,3.916199497342183,4.026514831823082,3.916199497342183,3.9658412900002658,173012.0
2012-08-28,3.9713574180534215,4.015483608591284,3.9658415431190055,4.004452128368273,360710.0
2012-08-29,4.004451884306774,4.0927042600037336,3.9823886555596313,4.065125426304159,318961.0
2012-08-30,4.07064103125659,4.098219864956165,3.993420404756106,4.065125426304159,657098.0
2012-08-31,4.032032316721273,4.10373736670063,4.0154849560112815,4.048579677431265,273007.0
2012-09-03,4.065125905672802,4.109252098724739,4.020999712620863,4.109252098724739,325326.0
2012-09-04,4.136830641609333,4.296788025493685,4.114766875413488,4.241630362701657,591940.0
2012-09-05,4.2140522927041895,4.324367914924747,4.180957848719286,4.318852039437672,406703.0
2012-09-06,4.412619066612063,4.440197897016808,4.368492884035314,4.407103192672803,752987.0
2012-09-07,4.445714510165852,4.467777470299852,4.429167155242444,4.440198635309444,436618.0
2012-09-10,4.4710521157369865,4.4710521157369865,4.3251960556792,4.342025643262009,435769.0
2012-09-11,4.280317290922048,4.431783306481143,4.263487703166048,4.431783306481143,308657.0
2012-09-12,4.437393850369142,4.437393850369142,4.3364165784138615,4.386905351513987,291113.0
2012-09-13,4.353246745648814,4.375686020500093,4.173730901368543,4.173730901368543,492283.0
2012-09-14,4.218609501371056,4.330806403574009,4.201779911191622,4.280317907280662,504335.0
2012-09-17,4.280317866477795,4.297147456496798,4.140070917326166,4.184949732628524,345674.0
2012-09-18,4.106412528324692,4.218610273806119,4.095192890899053,4.173730901368543,346427.0
2012-09-19,4.207388719825763,4.229827984455484,4.123240243362354,4.123240243362354,514850.0
2012-09-20,4.095191631088183,4.156900029313251,4.078362043004536,4.095191631088183,722884.0
2012-09-21,4.072752901218738,4.123241397895134,3.9998248593845327,4.055923310911621,381183.0
2012-09-24,4.055924015260143,4.151291344568614,4.05031405943523,4.128852069758976,198685.0
2012-09-25,4.1288513214208,4.291537542651967,4.092387163657868,4.280317907280662,401431.0
2012-09-26,4.24665943259123,4.252269388331569,4.162511193466151,4.162511193466151,169847.0
2012-09-27,4.151290647542862,4.246658783573487,4.1400710120218855,4.246658783573487,194679.0
2012-09-28,4.218610273806119,4.246659504492722,4.156901308107581,4.173730901368543,130686.0
2012-10-01,4.134461432547561,4.263488478298204,4.117631841731823,4.207390025075719,77990.0
2012-10-02,4.207389993650725,4.263488446454213,4.196170357939021,4.257878491475879,200415.0
2012-10-03,4.235438901971223,4.274707761135582,4.229828947414196,4.263488126266472,139443.0
2012-10-04,4.263488636278829,4.3083674553687645,4.241049089611373,4.274708272490069,131697.0
2012-10-05,4.274707462005257,4.319586272586168,4.235438605588808,4.3139765926666325,136765.0
2012-10-08,4.319586107727686,4.319586107727686,4.218608856335699,4.218608856335699,133975.0
2012-10-09,4.207390025075719,4.246658887482465,4.156900704138569,4.207390025075719,124382.0
2012-10-10,4.151289766009678,4.358855035908129,4.151289766009678,4.325195862247818,228919.0
2012-10-11,4.263488460839501,4.325196868829531,4.263488460839501,4.302757323085446,99957.0
2012-10-12,4.269098433318439,4.325196886540926,4.19056043425998,4.207390025075719,198968.0
2012-10-15,4.151291344568614,4.184950531028077,4.117632432354156,4.128852069758976,245696.0
2012-10-16,4.156900507345169,4.190560235873081,4.145680872080819,4.184949732628524,159243.0
2012-10-17,4.207390714276486,4.213000395970662,4.1737309786413705,4.190561120703939,236931.0
2012-10-18,4.263489176688303,4.263489176688303,4.145681747435463,4.190561120703939,230463.0
2012-10-19,4.190559441851476,4.325195862247818,4.190559441851476,4.325195862247818,236839.0
2012-10-22,4.263487636665445,4.308366445233137,4.229828461678449,4.297146811652442,531718.0
2012-10-23,4.257877785992387,4.274707373893949,4.218608930385356,4.22982856423809,155155.0
2012-10-24,4.190560235873081,4.269098231213444,4.179340052118825,4.184949732628524,161911.0
2012-10-25,4.207389871918035,4.252268687711336,4.173730143021909,4.1793400978379305,120979.0
2012-10-26,4.179339638770879,4.201779455570128,4.1288508737073455,4.134460827907158,142099.0
2012-10-29,4.134460149922094,4.196169087510905,4.123240243362354,4.123240243362354,151351.0
2012-10-30,4.134461963254459,4.2859283000386,4.128852007514121,4.162511193466151,387398.0
2012-10-31,4.241048095259144,4.325196032726636,4.21299887418495,4.297146811652442,216617.0
2012-11-01,4.156900459970003,4.2747078630053545,4.156900459970003,4.224219367768703,282456.0
2012-11-02,4.207389850225519,4.257878346329575,4.184949756832176,4.235439075671096,160881.0
2012-11-05,4.257878171709445,4.274707761135582,4.212999357988059,4.263488126266472,117855.0
2012-11-06,4.263488301116672,4.280317891233008,4.215804508161209,4.235439075671096,165801.0
2012-11-07,4.212999501569198,4.30836708681917,4.212999501569198,4.285927542071256,145989.0
2012-11-08,4.263488216007138,4.336416255558809,4.2242193560162224,4.319586665778431,304722.0
2012-11-09,4.257877749165741,4.465442207748229,4.246658115410045,4.431783306481143,426282.0
2012-11-12,4.443002769965487,4.4878815775132725,4.437392816180173,4.45983235707652,320156.0
2012-11-13,4.45983255724834,4.487881778944033,4.4345880383262815,4.448612649174128,438297.0
2012-11-14,4.426174240465128,4.431784195590909,4.302757421657702,4.403734694206973,296430.0
2012-11-15,4.33641695609844,4.347636593016219,4.297148089763716,4.347636593016219,374508.0
2012-11-16,4.347635299888025,4.353245253800829,4.280317224158943,4.297146811652442,359839.0
2012-11-19,4.319587187070288,4.386905554315843,4.302757595258899,4.375685643611596,301588.0
2012-11-20,4.375685643611596,4.384100576639781,4.3644660071523305,4.375685643611596,309768.0
2012-11-21,4.370076008821003,4.3925152819773565,4.353246416831245,4.370076008821003,299457.0
2012-11-22,4.3644643160483225,4.471051506724336,4.358854637114771,4.465441553545907,722493.0
2012-11-23,4.325197025768548,4.443003891025946,4.325197025768548,4.443003891025946,131849.0
2012-11-26,4.443002940236839,4.465442207748229,4.358855275701748,4.431783306481143,151207.0
2012-11-27,4.414953834467164,4.53276067760267,4.414953834467164,4.53276067760267,479179.0
2012-11-28,4.538370750714468,4.543980705347896,4.437393487027387,4.538370750714468,226023.0
2012-11-29,4.54398137979318,4.600079837474149,4.521542106418788,4.549591335259271,272575.0
2012-11-30,4.583249962125614,4.616909144352416,4.566420371012213,4.616909144352416,385162.0
2012-12-03,4.616908568351118,4.616908568351118,4.515931308513509,4.566419801309845,216070.0
2012-12-04,4.577639636479648,4.6056885853912615,4.555200093407453,4.555200093407453,237455.0
2012-12-05,4.555201401549054,4.572030995125013,4.499102939125868,4.510322576761503,216342.0
2012-12-06,4.487882889738758,4.487882889738758,4.330806880271132,4.414954840430569,571248.0
2012-12-07,4.431784948447316,4.499103050167608,4.423370014329144,4.471053818263735,229773.0
2012-12-10,4.471053369725901,4.47666332524189,4.398125319242999,4.426174548332963,89194.0
2012-12-11,4.465442207748229,4.465442207748229,4.375684589212834,4.431783306481143,169165.0
2012-12-12,4.532761363976515,4.538371044728415,4.420564183753994,4.51593177323089,256747.0
2012-12-13,4.538371175963877,4.543981131122964,4.487882676511993,4.493492357426106,303885.0
2012-12-14,4.504712977037438,4.61129994788303,4.487883383155236,4.61129994788303,441589.0
2012-12-17,4.616909540346136,4.779595510314318,4.611299584745511,4.740326369599932,466357.0
2012-12-18,4.785204689159758,4.813253917334883,4.650568503617155,4.66178841428319,400192.0
2012-12-19,4.650568119371754,4.807644113268286,4.64495816450225,4.695446661347953,261174.0
2012-12-20,4.684227747651121,4.689837703056626,4.628129290576013,4.628129290576013,451712.0
2012-12-21,4.628128704957758,4.689837109630124,4.611298840870804,4.67300724554317,307948.0
2012-12-24,4.712275856034168,4.712275856034168,4.673006726020266,4.689836588236155,34420.0
2012-12-27,4.650568503617155,4.678617731792279,4.572030500179818,4.66178841428319,83574.0
2012-12-28,4.684227772828631,4.684227772828631,4.639348677833341,4.644958633268999,52828.0
2012-12-31,4.588859599248702,4.667397320008816,4.572030009301549,4.622518779143009,93187.0
2013-01-02,4.639348814258647,4.807644739827454,4.628129451547386,4.740326369599932,236402.0
2013-01-03,4.751544499182213,4.925450335219304,4.740325139382619,4.919840381074583,192981.0
2013-01-04,4.903010734512473,4.925450552079345,4.785203886245882,4.785203886245882,161403.0
2013-01-07,4.7683742997741225,4.7683742997741225,4.684226634164192,4.689836588236155,353439.0
2013-01-08,4.689836498378218,4.7515443465179645,4.689836498378218,4.701055857817341,256306.0
2013-01-09,4.740326369599932,4.768375599113067,4.7347164139993065,4.740326369599932,139024.0
2013-01-10,4.71227615064481,4.762764643469331,4.69544628737672,4.734715419845721,202154.0
2013-01-11,4.751544734623939,4.757154689046635,4.7066661962221135,4.734715419845721,86913.0
2013-01-14,4.751545324769688,4.757155279889145,4.594469872364528,4.616909144352416,395490.0
2013-01-15,4.605688121486407,4.673006469677467,4.577639175400005,4.605688121486407,283677.0
2013-01-16,4.605688531415381,4.622518394205991,4.56641967430541,4.588859217114628,431284.0
2013-01-17,4.583248638763621,4.706665421796697,4.555199419755176,4.6673962957889605,664567.0
2013-01-18,4.667397643447651,4.712276735913369,4.616909144352416,4.616909144352416,509354.0
2013-01-21,4.616909401490802,4.717886953795149,4.605689490626996,4.717886953795149,172332.0
2013-01-22,4.7403250098097125,4.751544369302634,4.616908215958753,4.65056739141718,344010.0
2013-01-23,4.633737529443051,4.656177345408556,4.605688307975999,4.65056739141718,261416.0
2013-01-24,4.656177106303462,4.656177106303462,4.4934911913569815,4.639347245193583,303367.0
2013-01-25,4.656178018100632,4.729105785055129,4.6000792928168615,4.729105785055129,275975.0
2013-01-29,4.751545055772673,4.7627649653764,4.543980841778046,4.729105785055129,521543.0
2013-01-30,4.661787366366178,4.706665901962205,4.639347550078326,4.689836588236155,275948.0
2013-01-31,4.712275765746292,4.7515443465179645,4.656177323081193,4.701055857817341,491794.0
2013-02-01,4.600078606171179,4.723495125185415,4.600078606171179,4.701055857817341,251745.0
2013-02-04,4.684225980594528,4.874960553000037,4.684225980594528,4.869350599710806,509408.0
2013-02-05,4.835692778306966,4.841302184036003,4.729105293617609,4.762764470441098,455686.0
2013-02-06,4.723495718746676,4.813253347987874,4.723495718746676,4.79642403246948,197289.0
2013-02-07,4.762765643512443,4.779595510314318,4.6617886366611465,4.740326369599932,292924.0
2013-02-08,4.70666685841592,4.852522951477554,4.70666685841592,4.81325381348367,220670.0
2013-02-11,4.813253027361679,4.8188629816574124,4.762764535679798,4.802033667260073,135373.0
2013-02-12,4.824473346605124,4.858132526754684,4.807644030775298,4.852522571981439,98932.0
2013-02-13,4.858132436853421,4.858132436853421,4.779594716951085,4.79642403246948,173696.0
2013-02-14,4.757155067932665,4.759960045367417,4.66739743549035,4.695446661347953,283330.0
2013-02-15,4.661787366366178,4.712275856034168,4.644957504150288,4.689836588236155,448581.0
2013-02-18,4.644958108496905,4.74593564946072,4.644958108496905,4.729105785055129,268375.0
2013-02-19,4.717886717874299,4.771180194832464,4.602884831230907,4.70666680757155,517520.0
2013-02-20,4.594469474313909,4.622518698991159,4.51032152603722,4.538370750714468,587242.0
2013-02-21,4.510321208563596,4.583249242440153,4.443003128925593,4.543980385505061,610792.0
2013-02-22,4.515932592215553,4.628129792785543,4.48788336063431,4.594470605190044,355404.0
2013-02-25,4.588859519680482,4.628128653624586,4.521541435304076,4.538370750714468,358416.0
2013-02-26,4.515931903817478,4.588859949660734,4.471053085279707,4.493492357426106,363738.0
2013-02-27,4.476662093154227,4.5495901235655385,4.476662093154227,4.482271772881304,286453.0
2013-02-28,4.543981369084844,4.577640553312098,4.49349259274396,4.504712503649704,467501.0
2013-03-01,4.482271138836317,4.515930309417136,4.3644643160483225,4.465441553545907,577670.0
2013-03-04,4.47105255808869,4.476662512586295,4.381294931596656,4.437393379592942,426796.0
2013-03-05,4.463443689736445,4.579226759783058,4.411341138409053,4.475021940138968,693770.0
2013-03-06,4.457655217829523,4.527125298652556,4.451866233101432,4.469233470296448,269237.0
2013-03-07,4.451866748330501,4.521336554182759,4.422920689297054,4.486601509751242,259198.0
2013-03-08,4.486601228308528,4.535809157664587,4.434498947940383,4.498179764399899,295699.0
2013-03-11,4.428710188489125,4.538704312913616,4.428710188489125,4.527126058503352,258667.0
2013-03-12,4.515546042510716,4.544491810563763,4.4808112906534765,4.492389541272557,163663.0
2013-03-13,4.538703417981665,4.747113088315815,4.538703417981665,4.683432277099621,717758.0
2013-03-14,4.706590043190869,4.706590043190869,4.341872902750795,4.405553727210641,786567.0
2013-03-15,4.428708738351573,4.521335309325604,4.411341220917605,4.492389541272557,497981.0
2013-03-18,4.440288051576624,4.480812362957326,4.34766145843611,4.42870979818675,315311.0
2013-03-19,4.457655454101612,4.55607131281373,4.399763905687782,4.498179764399899,490323.0
2013-03-20,4.399762970298526,4.527124576140492,4.388184719679447,4.492389541272557,331906.0
2013-03-21,4.527126265754736,4.527126265754736,4.399764612378849,4.451867184126476,387053.0
2013-03-22,4.393975418838526,4.503969550186903,4.37371354309782,4.480813039908722,276619.0
2013-03-25,4.480812884777474,4.498180408390228,4.42871031393921,4.457656092290203,135312.0
2013-03-26,4.399764687913475,4.509758819261852,4.399764687913475,4.480813039908722,180525.0
2013-03-27,4.509758379395114,4.509758379395114,4.457655811834906,4.503969110884831,122632.0
2013-03-28,4.503969110884831,4.573439200965108,4.46344508034519,4.503969110884831,226812.0
2013-04-02,4.463444723699237,4.544492778302478,4.463444723699237,4.509758019048557,278567.0
2013-04-03,4.492391293584059,4.544493583198393,4.492391293584059,4.515547803854694,246351.0
2013-04-04,4.46344551424036,4.538704597136138,4.46344551424036,4.515547803854694,203307.0
2013-04-05,4.492391293584059,4.550282852271455,4.46344551424036,4.515547803854694,200608.0
2013-04-08,4.492391012966052,4.5792283455728375,4.486601744254617,4.561860822449323,201113.0
2013-04-09,4.527126058977709,4.579228345334756,4.527126058977709,4.550282567800665,183733.0
2013-04-10,4.521336790266576,4.561860822212144,4.492391012732485,4.550282567800665,165789.0
2013-04-11,4.561860187093745,4.631330269912322,4.561860187093745,4.613962749207678,183831.0
2013-04-12,4.625541082335597,4.654486856342434,4.613962829335013,4.631330350341266,136468.0
2013-04-15,4.631331361727107,4.637120347986215,4.492391446346268,4.538704751473214,93329.0
2013-04-16,4.544493220879295,4.561860743703013,4.4692341439837024,4.532914966667077,157106.0
2013-04-17,4.573438802327592,4.666065392353773,4.532914492309417,4.631330350341266,188297.0
2013-04-18,4.579228631615154,4.631331204240294,4.515547803854694,4.515547803854694,212578.0
2013-04-19,4.573439078048031,4.625541361197143,4.538704033941442,4.585017331746637,244764.0
2013-04-22,4.573438722904008,4.61975201711281,4.556071202199364,4.613962749207678,124243.0
2013-04-23,4.631329909269314,4.666064947973775,4.596594870564854,4.619751657371404,115451.0
2013-04-24,4.6081745090319135,4.666066351962195,4.6081745090319135,4.660277082765924,308455.0
2013-04-26,4.637119499518515,4.741324629245532,4.602384739286942,4.712378571203073,305225.0
2013-04-29,4.712378531181463,4.828161913335672,4.677643771244887,4.79921613854981,284016.0
2013-04-30,4.793427974010953,4.8802653183616735,4.764482192560713,4.83974156394433,238044.0
2013-05-01,4.851318387245397,4.961312783507148,4.851318387245397,4.943944979139834,417214.0
2013-05-02,4.9844696969576745,4.9844696969576745,4.758692183898506,4.77027072108877,228181.0
2013-05-03,4.805006000773648,4.886054066990056,4.805006000773648,4.833951779138194,156606.0
2013-05-06,4.874474657201523,4.949734007098546,4.874474657201523,4.903420430387726,132143.0
2013-05-07,4.862896565391861,4.943944615073133,4.862896565391861,4.926577378006246,155403.0
2013-05-08,4.932366408220984,4.978679415517145,4.903420071134068,4.909209338551452,237357.0
2013-05-09,4.926577743600047,4.967101488437149,4.891842700867159,4.967101488437149,221434.0
2013-05-10,4.891842700867159,5.007625799295773,4.891842700867159,4.967101488437149,167999.0
2013-05-13,4.967101124386358,5.059727709544727,4.9207881148179125,4.949733887303561,201626.0
2013-05-14,4.949733528185889,5.048149373905326,4.938154993623095,4.955522795467286,321347.0
2013-05-15,5.024993195827684,5.05972823965396,4.909210093754463,4.978680181407012,219886.0
2013-05-16,5.0192045358889725,5.042361043294684,4.868686388719534,4.880264359411617,213502.0
2013-05-17,4.967101482752352,5.013415061683705,4.914999201723411,4.92078846984252,276335.0
2013-05-20,4.938156226901447,5.019204857039598,4.938156226901447,4.972891273243286,188062.0
2013-05-21,4.925,5.025,4.925,5.0,8080.0
2013-05-22,5.03,5.1,4.995,5.035,21913.0
2013-05-23,4.99,5.02,4.885,4.915,22967.0
2013-05-24,4.98,5.02,4.7,4.795,311892.0
2013-05-27,4.71,4.755,4.545,4.685,96742.0
2013-05-28,4.695,4.765,4.645,4.735,110145.0
2013-05-29,4.67,4.805,4.65,4.795,24397.0
2013-05-30,4.88,4.88,4.695,4.815,10419.0
2013-05-31,4.805,4.88,4.785,4.85,11978.0
2013-06-03,4.84,4.84,4.685,4.7,17258.0
2013-06-04,4.67,4.79,4.67,4.745,27299.0
2013-06-05,4.7,4.725,4.545,4.635,31604.0
2013-06-06,4.58,4.63,4.535,4.555,16658.0
2013-06-07,4.525,4.585,4.52,4.535,24642.0
2013-06-11,4.555,4.65,4.555,4.62,18124.0
2013-06-12,4.575,4.66,4.535,4.59,97194.0
2013-06-13,4.535,4.58,4.455,4.5,38633.0
2013-06-14,4.49,4.61,4.475,4.575,30932.0
2013-06-17,4.5,4.585,4.465,4.565,19628.0
2013-06-18,4.48,4.56,4.47,4.475,192333.0
2013-06-19,4.52,4.535,4.475,4.485,327216.0
2013-06-20,4.485,4.535,4.435,4.455,548855.0
2013-06-21,4.43,4.465,4.36,4.39,80680.0
2013-06-24,4.345,4.395,4.305,4.395,431128.0
2013-06-25,4.39,4.43,4.345,4.39,106698.0
2013-06-26,4.375,4.41,4.345,4.345,15749.0
2013-06-27,4.39,4.415,4.325,4.335,51722.0
2013-06-28,4.285,4.36,4.265,4.34,23246.0
2013-07-01,4.34,4.415,4.28,4.285,24090.0
2013-07-02,4.285,4.405,4.285,4.39,366048.0
2013-07-03,4.36,4.395,4.29,4.39,628631.0
2013-07-04,4.39,4.395,4.365,4.37,25854.0
2013-07-05,4.4,4.45,4.375,4.39,323661.0
2013-07-08,4.36,4.48,4.36,4.44,306916.0
2013-07-09,4.47,4.6,4.465,4.58,307734.0
2013-07-10,4.615,4.66,4.575,4.59,99120.0
2013-07-11,4.65,4.67,4.49,4.645,234292.0
2013-07-12,4.635,4.72,4.61,4.66,142729.0
2013-07-15,4.675,4.735,4.66,4.7,11872.0
2013-07-16,4.69,4.695,4.635,4.67,9626.0
2013-07-17,4.66,4.69,4.635,4.685,44752.0
2013-07-18,4.72,4.755,4.615,4.63,235436.0
2013-07-19,4.67,4.705,4.625,4.675,32721.0
2013-07-22,4.745,4.865,4.7,4.735,161679.0
2013-07-23,4.735,4.835,4.73,4.835,15194.0
2013-07-24,4.8,4.835,4.755,4.775,13393.0
2013-07-25,4.805,4.805,4.705,4.73,92252.0
2013-07-26,4.785,4.785,4.69,4.695,5450.0
2013-07-29,4.72,4.735,4.625,4.735,4786.0
2013-07-30,4.755,4.785,4.71,4.765,10680.0
2013-07-31,4.815,4.84,4.745,4.795,14001.0
2013-08-01,4.815,4.83,4.74,4.77,9333.0
2013-08-02,4.775,4.81,4.74,4.745,207927.0
2013-08-05,4.78,4.805,4.755,4.785,55059.0
2013-08-09,5.05,5.205,5.05,5.165,366287.0
2013-08-12,5.18,5.24,5.12,5.215,573752.0
2013-08-13,5.255,5.335,5.19,5.33,45587.0
2013-08-14,5.385,5.42,5.29,5.415,96025.0
2013-08-15,5.415,5.435,5.28,5.335,72825.0
2013-08-16,5.335,5.35,5.25,5.32,414763.0
2013-08-19,5.31,5.405,5.265,5.365,15719.0
2013-08-20,5.335,5.42,5.27,5.295,119608.0
2013-08-21,5.33,5.34,5.235,5.305,640117.0
2013-08-22,5.235,5.275,5.195,5.235,420528.0
2013-08-23,5.295,5.435,5.245,5.395,343504.0
2013-08-26,5.41,5.41,5.33,5.355,43797.0
2013-08-27,5.355,5.385,5.3,5.305,21277.0
2013-08-28,5.275,5.34,5.24,5.295,128594.0
2013-08-29,5.295,5.3,5.24,5.29,17631.0
2013-08-30,5.265,5.365,5.22,5.36,295605.0
2013-09-02,5.365,5.54,5.295,5.52,22575.0
2013-09-03,5.525,5.61,5.44,5.5,190870.0
2013-09-04,5.415,5.46,5.385,5.405,60386.0
2013-09-05,5.445,5.61,5.415,5.61,99062.0
2013-09-06,5.61,5.64,5.575,5.625,45722.0
2013-09-09,5.61,5.66,5.54,5.62,129893.0
2013-09-10,5.65,5.745,5.575,5.665,356913.0
2013-09-11,5.64,5.64,5.535,5.565,57508.0
2013-09-12,5.605,5.745,5.58,5.745,674459.0
2013-09-13,5.69,5.72,5.615,5.65,466995.0
2013-09-16,5.645,5.665,5.525,5.55,22393.0
2013-09-17,5.52,5.59,5.465,5.5,60951.0
2013-09-18,5.46,5.53,5.415,5.445,260380.0
2013-09-19,5.395,5.465,5.385,5.44,572944.0
2013-09-20,5.425,5.505,5.425,5.46,512941.0
2013-09-23,5.415,5.46,5.405,5.415,25735.0
2013-09-24,5.415,5.48,5.385,5.45,14144.0
2013-09-25,5.47,5.635,5.47,5.53,36724.0
2013-09-26,5.525,5.59,5.52,5.59,1840.0
2013-09-27,5.615,5.62,5.56,5.565,425488.0
2013-09-30,5.55,5.555,5.46,5.51,227323.0
2013-10-01,5.52,5.57,5.46,5.525,248259.0
2013-10-02,5.535,5.555,5.5,5.52,341427.0
2013-10-03,5.49,5.555,5.48,5.535,389761.0
2013-10-04,5.505,5.51,5.38,5.47,298235.0
2013-10-07,5.42,5.5,5.35,5.38,177198.0
2013-10-08,5.335,5.375,5.29,5.36,539847.0
2013-10-09,5.335,5.48,5.335,5.48,440622.0
2013-10-10,5.45,5.475,5.36,5.36,31319.0
2013-10-11,5.41,5.46,5.39,5.415,250410.0
2013-10-14,5.39,5.39,5.3,5.33,376074.0
2013-10-15,5.46,5.565,5.445,5.505,356791.0
2013-10-16,5.44,5.465,5.41,5.42,25899.0
2013-10-17,5.565,5.575,5.445,5.465,297200.0
2013-10-18,5.5,5.595,5.49,5.585,85878.0
2013-10-21,5.58,5.66,5.575,5.585,28412.0
2013-10-22,5.58,5.665,5.565,5.665,30328.0
2013-10-23,5.67,5.7,5.575,5.675,321146.0
2013-10-24,5.675,5.72,5.645,5.705,219180.0
2013-10-25,5.73,5.73,5.555,5.695,495548.0
2013-10-28,5.735,6.035,5.675,6.035,513743.0
2013-10-29,6.03,6.03,5.88,6.005,590706.0
2013-10-30,5.96,6.02,5.93,5.985,256171.0
2013-10-31,5.935,6.035,5.905,5.99,331542.0
2013-11-01,5.975,6.03,5.905,6.015,241979.0
2013-11-04,6.04,6.065,5.82,5.86,333290.0
2013-11-05,5.965,6.065,5.95,6.065,271375.0
2013-11-06,6.015,6.295,5.995,6.295,476441.0
2013-11-07,6.275,6.275,6.125,6.215,253876.0
2013-11-08,6.18,6.195,6.11,6.15,158828.0
2013-11-11,6.185,6.295,6.145,6.185,284616.0
2013-11-12,6.205,6.205,6.08,6.08,215671.0
2013-11-13,6.07,6.175,6.07,6.1,240702.0
2013-11-14,6.125,6.145,6.045,6.05,321606.0
2013-11-15,5.995,6.13,5.995,6.08,336671.0
2013-11-18,6.09,6.135,6.035,6.1,307777.0
2013-11-19,6.075,6.095,6.035,6.05,227796.0
2013-11-20,6.01,6.02,5.955,5.985,240353.0
2013-11-21,5.93,5.995,5.88,5.95,256630.0
2013-11-22,5.945,6.075,5.925,6.045,366121.0
2013-11-25,6.035,6.105,6.02,6.05,192523.0
2013-11-26,6.09,6.09,6.03,6.035,377256.0
2013-11-27,6.05,6.065,5.96,5.96,161268.0
2013-11-28,5.975,6.05,5.945,5.945,272462.0
2013-11-29,5.925,6.015,5.88,5.955,171734.0
2013-12-02,5.965,5.99,5.805,5.81,401149.0
2013-12-03,5.79,5.85,5.78,5.815,388983.0
2013-12-04,5.765,5.9,5.765,5.835,617965.0
2013-12-05,5.835,5.86,5.735,5.75,466532.0
2013-12-06,5.725,5.75,5.305,5.71,540304.0
2013-12-09,5.71,5.765,5.645,5.675,273400.0
2013-12-10,5.64,5.85,5.64,5.725,669167.0
2013-12-11,5.76,5.835,5.73,5.75,330821.0
2013-12-12,5.78,5.85,5.7,5.735,399526.0
2013-12-13,5.7,5.765,5.62,5.72,298524.0
2013-12-16,5.68,5.795,5.61,5.735,374902.0
2013-12-17,5.745,5.785,5.7,5.73,238711.0
2013-12-18,5.76,5.78,5.705,5.73,520885.0
2013-12-19,5.73,5.75,5.705,5.73,602250.0
2013-12-20,5.7,5.785,5.7,5.755,399495.0
2013-12-23,5.76,5.825,5.73,5.79,485673.0
2013-12-24,5.785,5.845,5.775,5.825,222306.0
2013-12-27,5.89,5.895,5.72,5.75,389669.0
2013-12-30,5.78,5.78,5.71,5.735,446879.0
2013-12-31,5.745,5.775,5.71,5.725,138434.0
2014-01-02,5.775,5.815,5.7,5.7,288498.0
2014-01-03,5.7,5.705,5.635,5.675,363964.0
2014-01-06,5.72,5.73,5.65,5.68,396965.0
2014-01-07,5.64,5.705,5.64,5.695,216352.0
2014-01-08,5.71,5.71,5.65,5.7,204114.0
2014-01-09,5.71,5.71,5.635,5.695,140882.0
2014-01-10,5.705,5.71,5.67,5.71,408720.0
2014-01-13,5.735,5.735,5.66,5.675,154747.0
2014-01-14,5.635,5.68,5.53,5.56,378160.0
2014-01-15,5.575,5.665,5.555,5.665,304972.0
2014-01-16,5.665,5.725,5.64,5.725,425268.0
2014-01-17,5.695,5.775,5.68,5.71,180065.0
2014-01-20,5.69,5.7,5.635,5.675,218196.0
2014-01-21,5.67,5.79,5.61,5.755,332038.0
2014-01-22,5.75,5.75,5.65,5.71,287563.0
2014-01-23,5.68,5.71,5.585,5.64,286825.0
2014-01-24,5.62,5.66,5.525,5.53,167374.0
2014-01-28,5.47,5.52,5.42,5.46,379677.0
2014-01-29,5.495,5.535,5.405,5.48,405309.0
2014-01-30,5.41,5.44,5.34,5.41,183485.0
2014-01-31,5.41,5.495,5.35,5.445,220962.0
2014-02-03,5.415,5.495,5.405,5.47,203440.0
2014-02-04,5.395,5.51,5.375,5.45,510206.0
2014-02-05,5.435,5.465,5.38,5.39,412941.0
2014-02-06,5.365,5.435,5.335,5.425,229843.0
2014-02-07,5.425,5.425,5.31,5.42,319293.0
2014-02-10,5.44,5.48,5.395,5.47,193278.0
2014-02-11,5.445,5.535,5.415,5.535,192225.0
2014-02-12,5.52,5.625,5.52,5.625,376114.0
2014-02-13,5.615,5.635,5.555,5.61,209309.0
2014-02-14,5.64,5.705,5.625,5.705,248117.0
2014-02-17,5.835,5.875,5.73,5.815,268637.0
2014-02-18,5.84,5.84,5.76,5.805,234830.0
2014-02-19,5.875,5.935,5.795,5.825,250346.0
2014-02-20,5.85,5.93,5.845,5.89,262853.0
2014-02-21,5.935,5.975,5.845,5.905,469995.0
2014-02-24,5.93,5.93,5.84,5.9,272600.0
2014-02-25,5.93,5.935,5.85,5.88,237245.0
2014-02-26,5.875,5.92,5.79,5.82,306756.0
2014-02-27,5.815,5.87,5.645,5.67,510911.0
2014-02-28,5.68,5.695,5.56,5.625,552211.0
2014-03-03,5.615,5.645,5.49,5.53,674174.0
2014-03-04,5.53,5.575,5.52,5.56,474100.0
2014-03-05,5.59,5.67,5.585,5.615,465326.0
2014-03-06,5.605,5.72,5.595,5.72,978586.0
2014-03-07,5.795,5.835,5.755,5.77,325501.0
2014-03-10,5.755,5.755,5.655,5.695,744724.0
2014-03-11,5.695,5.78,5.625,5.72,387689.0
2014-03-12,5.81,5.875,5.73,5.745,557777.0
2014-03-13,5.75,5.88,5.75,5.86,544315.0
2014-03-14,5.825,5.83,5.725,5.73,759672.0
2014-03-17,5.73,5.76,5.705,5.73,244715.0
2014-03-18,5.75,5.805,5.735,5.76,732936.0
2014-03-19,5.77,5.835,5.76,5.82,392056.0
2014-03-20,5.77,5.775,5.655,5.665,678931.0
2014-03-21,5.695,5.76,5.68,5.735,414539.0
2014-03-24,5.73,5.73,5.68,5.72,300350.0
2014-03-25,5.675,5.675,5.505,5.515,747959.0
2014-03-26,5.535,5.59,5.43,5.43,798031.0
2014-03-27,5.34,5.36,5.235,5.33,649069.0
2014-03-28,5.335,5.44,5.32,5.42,633496.0
2014-03-31,5.445,5.445,5.355,5.39,356723.0
2014-04-01,5.355,5.445,5.345,5.42,691418.0
2014-04-02,5.385,5.41,5.265,5.28,990846.0
2014-04-03,5.285,5.29,5.16,5.19,557585.0
2014-04-04,5.175,5.335,5.16,5.32,540458.0
2014-04-07,5.305,5.34,5.285,5.315,283733.0
2014-04-08,5.29,5.32,5.22,5.22,501972.0
2014-04-09,5.32,5.345,5.255,5.28,518547.0
2014-04-10,5.34,5.34,5.255,5.295,430345.0
2014-04-11,5.26,5.26,5.17,5.19,455111.0
2014-04-14,5.195,5.195,5.06,5.06,713183.0
2014-04-15,5.05,5.12,4.985,4.99,946182.0
2014-04-16,5.01,5.09,5.01,5.07,452010.0
2014-04-17,5.07,5.15,5.07,5.125,373834.0
2014-04-22,5.16,5.17,5.095,5.11,378640.0
2014-04-23,5.12,5.195,5.115,5.14,301323.0
2014-04-24,5.15,5.21,5.14,5.185,422918.0
2014-04-28,5.185,5.23,5.125,5.145,297592.0
2014-04-29,5.175,5.22,5.12,5.15,509907.0
2014-04-30,5.215,5.255,5.165,5.2,600864.0
2014-05-01,5.22,5.23,5.145,5.195,589163.0
2014-05-02,5.175,5.21,5.135,5.185,517834.0
2014-05-05,5.195,5.235,5.185,5.22,342003.0
2014-05-06,5.235,5.305,5.2,5.245,477697.0
2014-05-07,5.185,5.26,5.18,5.195,460752.0
2014-05-08,5.21,5.24,5.185,5.185,734991.0
2014-05-09,5.175,5.185,5.145,5.15,334196.0
2014-05-12,5.165,5.175,5.145,5.165,496818.0
2014-05-13,5.185,5.235,5.185,5.23,364080.0
2014-05-14,5.245,5.31,5.23,5.295,1031980.0
2014-05-15,5.28,5.285,5.24,5.27,925655.0
2014-05-16,5.26,5.335,5.255,5.335,549993.0
2014-05-19,5.33,5.33,5.235,5.26,926045.0
2014-05-20,5.26,5.265,5.19,5.245,778685.0
2014-05-21,5.185,5.2,5.125,5.185,935358.0
2014-05-22,5.165,5.27,5.165,5.26,522370.0
2014-05-23,5.255,5.285,5.23,5.27,789132.0
2014-05-26,5.265,5.295,5.255,5.28,515263.0
2014-05-27,5.28,5.305,5.265,5.285,381423.0
2014-05-28,5.29,5.435,5.285,5.405,698168.0
2014-05-29,5.395,5.43,5.37,5.37,468535.0
2014-05-30,5.37,5.385,5.33,5.33,864108.0
2014-06-02,5.33,5.355,5.265,5.29,486075.0
2014-06-03,5.26,5.285,5.23,5.26,818100.0
2014-06-04,5.265,5.265,5.195,5.21,545733.0
2014-06-05,5.215,5.22,5.17,5.195,396187.0
2014-06-06,5.19,5.26,5.19,5.24,357998.0
2014-06-10,5.255,5.265,5.21,5.24,283024.0
2014-06-11,5.195,5.255,5.185,5.21,434178.0
2014-06-12,5.17,5.2,5.16,5.165,280049.0
2014-06-13,5.145,5.15,5.07,5.12,374828.0
2014-06-16,5.11,5.185,5.065,5.185,345849.0
2014-06-17,5.15,5.16,5.095,5.1,419733.0
2014-06-18,5.115,5.16,5.09,5.11,416450.0
2014-06-19,5.11,5.145,5.085,5.135,611297.0
2014-06-20,5.125,5.14,5.095,5.11,524969.0
2014-06-23,5.115,5.14,5.095,5.135,215277.0
2014-06-24,5.12,5.145,5.095,5.14,242731.0
2014-06-25,5.11,5.175,5.085,5.175,348873.0
2014-06-26,5.175,5.26,5.175,5.245,348202.0
2014-06-27,5.245,5.255,5.15,5.165,340590.0
2014-06-30,5.175,5.19,5.14,5.145,247862.0
2014-07-01,5.135,5.15,5.115,5.145,304756.0
2014-07-02,5.14,5.23,5.14,5.145,407758.0
2014-07-03,5.145,5.21,5.135,5.185,252309.0
2014-07-04,5.195,5.255,5.195,5.235,566567.0
2014-07-07,5.17,5.285,5.17,5.265,225724.0
2014-07-08,5.245,5.245,5.21,5.215,243633.0
2014-07-09,5.19,5.23,5.185,5.215,455549.0
2014-07-10,5.215,5.24,5.19,5.215,527782.0
2014-07-11,5.2,5.31,5.2,5.305,375382.0
2014-07-14,5.31,5.33,5.285,5.31,277703.0
2014-07-15,5.34,5.34,5.285,5.31,467349.0
2014-07-16,5.315,5.34,5.28,5.335,139963.0
2014-07-17,5.345,5.42,5.345,5.405,439239.0
2014-07-18,5.38,5.415,5.345,5.415,210872.0
2014-07-21,5.415,5.46,5.395,5.42,274097.0
2014-07-22,5.41,5.465,5.39,5.435,227075.0
2014-07-23,5.435,5.525,5.415,5.485,380626.0
2014-07-24,5.48,5.515,5.445,5.49,293594.0
2014-07-25,5.465,5.49,5.46,5.475,201662.0
2014-07-28,5.48,5.485,5.405,5.445,317942.0
2014-07-29,5.435,5.53,5.435,5.51,279869.0
2014-07-30,5.51,5.525,5.48,5.48,284821.0
2014-07-31,5.49,5.53,5.465,5.505,229425.0
2014-08-01,5.5,5.53,5.445,5.505,386459.0
2014-08-04,5.465,5.5,5.415,5.455,189314.0
2014-08-05,5.44,5.465,5.405,5.43,350018.0
2014-08-06,5.42,5.455,5.37,5.39,297979.0
2014-08-07,5.38,5.405,5.32,5.385,506954.0
2014-08-08,5.31,5.375,5.255,5.305,366255.0
2014-08-11,5.32,5.33,5.28,5.305,180579.0
2014-08-12,5.305,5.405,5.305,5.395,178175.0
2014-08-13,5.355,5.385,5.31,5.37,389944.0
2014-08-14,5.37,5.59,5.37,5.535,486466.0
2014-08-15,5.565,5.625,5.5,5.515,344703.0
2014-08-18,5.505,5.54,5.48,5.525,239171.0
2014-08-19,5.53,5.565,5.505,5.51,346254.0
2014-08-20,5.55,5.565,5.5,5.54,479938.0
2014-08-21,5.845,6.2,5.845,6.155,1320854.0
2014-08-22,6.215,6.345,6.215,6.265,1019663.0
2014-08-25,6.275,6.43,6.275,6.365,575353.0
2014-08-26,6.37,6.46,6.345,6.37,532083.0
2014-08-27,6.4,6.435,6.345,6.43,331685.0
2014-08-28,6.36,6.495,6.335,6.41,247636.0
2014-08-29,6.41,6.585,6.36,6.455,507436.0
2014-09-01,6.455,6.49,6.41,6.445,503020.0
2014-09-02,6.4,6.485,6.395,6.485,328138.0
2014-09-03,6.485,6.545,6.415,6.485,326953.0
2014-09-04,6.44,6.51,6.43,6.465,232112.0
2014-09-05,6.47,6.485,6.36,6.39,258221.0
2014-09-08,6.41,6.41,6.285,6.345,377630.0
2014-09-09,6.345,6.485,6.345,6.48,410240.0
2014-09-10,6.465,6.5,6.39,6.41,282146.0
2014-09-11,6.46,6.46,6.31,6.325,255519.0
2014-09-12,6.26,6.32,6.215,6.31,470923.0
2014-09-15,6.215,6.31,6.175,6.275,219984.0
2014-09-16,6.235,6.275,6.145,6.245,277306.0
2014-09-17,6.21,6.305,6.175,6.28,253845.0
2014-09-18,6.29,6.33,6.245,6.31,235691.0
2014-09-19,6.335,6.39,6.305,6.345,327843.0
2014-09-22,6.335,6.36,6.31,6.355,212150.0
2014-09-23,6.38,6.55,6.345,6.55,276438.0
2014-09-24,6.44,6.51,6.37,6.485,209174.0
2014-09-25,6.485,6.495,6.36,6.395,213943.0
2014-09-26,6.33,6.445,6.31,6.4,188675.0
2014-09-29,6.345,6.395,6.335,6.345,159398.0
2014-09-30,6.335,6.395,6.315,6.36,193682.0
2014-10-01,6.335,6.4,6.31,6.4,311242.0
2014-10-02,6.345,6.375,6.26,6.275,291695.0
2014-10-03,6.275,6.31,6.195,6.3,144392.0
2014-10-06,6.3,6.37,6.29,6.335,92364.0
2014-10-07,6.335,6.35,6.15,6.24,387508.0
2014-10-08,6.145,6.22,6.145,6.2,301355.0
2014-10-09,6.21,6.23,6.17,6.185,247842.0
2014-10-10,6.145,6.2,6.085,6.15,412227.0
2014-10-13,6.08,6.105,6.04,6.075,273036.0
2014-10-14,5.995,6.1,5.98,6.055,256421.0
2014-10-15,6.035,6.33,6.03,6.275,440103.0
2014-10-16,6.17,6.2,6.055,6.095,577434.0
2014-10-17,6.1,6.215,6.095,6.145,342160.0
2014-10-20,6.22,6.335,6.2,6.29,245172.0
2014-10-21,6.32,6.32,6.24,6.275,254189.0
2014-10-22,6.325,6.33,6.24,6.275,315609.0
2014-10-23,6.255,6.285,6.21,6.26,271047.0
2014-10-24,6.275,6.3,6.25,6.26,184534.0
2014-10-27,6.29,6.395,6.265,6.375,213905.0
2014-10-28,6.375,6.47,6.375,6.42,312904.0
2014-10-29,6.46,6.495,6.325,6.33,294847.0
2014-10-30,6.36,6.375,6.305,6.335,171364.0
2014-10-31,6.36,6.4,6.32,6.32,230400.0
2014-11-03,6.335,6.345,6.165,6.195,324680.0
2014-11-04,6.215,6.35,6.175,6.35,213621.0
2014-11-05,6.39,6.44,6.28,6.33,245600.0
2014-11-06,6.36,6.425,6.33,6.36,136313.0
2014-11-07,6.445,6.535,6.415,6.51,262953.0
2014-11-10,6.505,6.575,6.47,6.56,194432.0
2014-11-11,6.595,6.625,6.56,6.58,227732.0
2014-11-12,6.585,6.605,6.52,6.53,103658.0
2014-11-13,6.605,6.605,6.47,6.49,139954.0
2014-11-14,6.53,6.53,6.425,6.435,160481.0
2014-11-17,6.45,6.45,6.32,6.4,137835.0
2014-11-18,6.425,6.47,6.355,6.465,184832.0
2014-11-19,6.45,6.505,6.39,6.405,213202.0
2014-11-20,6.37,6.49,6.37,6.37,307079.0
2014-11-21,6.375,6.4,6.33,6.38,121604.0
2014-11-24,6.425,6.485,6.32,6.335,266604.0
2014-11-25,6.275,6.355,6.19,6.325,224977.0
2014-11-26,6.35,6.52,6.35,6.425,241586.0
2014-11-27,6.445,6.465,6.335,6.35,129243.0
2014-11-28,6.335,6.345,6.2,6.325,298321.0
2014-12-01,6.3,6.36,6.19,6.26,315878.0
2014-12-02,6.22,6.285,6.2,6.275,380254.0
2014-12-03,6.28,6.415,6.24,6.415,198090.0
2014-12-04,6.42,6.555,6.42,6.55,195460.0
2014-12-05,6.535,6.625,6.495,6.56,150632.0
2014-12-08,6.6,6.755,6.6,6.67,314239.0
2014-12-09,6.64,6.695,6.53,6.53,432141.0
2014-12-10,6.515,6.515,6.305,6.485,253024.0
2014-12-11,6.39,6.39,6.245,6.335,443271.0
2014-12-12,6.285,6.395,6.285,6.335,211429.0
2014-12-15,6.265,6.355,6.21,6.325,278220.0
2014-12-16,6.285,6.3,6.23,6.275,233780.0
2014-12-17,6.255,6.325,6.23,6.265,243503.0
2014-12-18,6.24,6.415,6.24,6.37,499460.0
2014-12-19,6.445,6.53,6.445,6.47,242300.0
2014-12-22,6.53,6.675,6.505,6.675,205410.0
2014-12-23,6.69,6.74,6.64,6.64,131409.0
2014-12-24,6.675,6.72,6.6,6.665,76676.0
2014-12-29,6.67,6.96,6.67,6.925,118233.0
2014-12-30,6.925,6.95,6.74,6.74,190487.0
2014-12-31,6.835,6.86,6.765,6.855,59332.0
2015-01-02,6.88,7.01,6.84,6.985,130339.0
2015-01-05,6.965,7.13,6.9,6.945,269921.0
2015-01-06,6.87,6.9,6.585,6.665,316607.0
2015-01-07,6.625,6.735,6.585,6.7,365067.0
2015-01-08,6.735,6.805,6.64,6.785,152734.0
2015-01-09,6.84,6.95,6.765,6.92,201629.0
2015-01-12,6.84,6.885,6.805,6.825,89267.0
2015-01-13,6.72,6.74,6.325,6.39,462263.0
2015-01-14,6.39,6.445,6.255,6.355,486928.0
2015-01-15,6.305,6.305,6.21,6.285,318109.0
2015-01-16,6.21,6.24,6.145,6.21,469563.0
2015-01-19,6.155,6.45,6.155,6.4,490655.0
2015-01-20,6.435,6.46,6.17,6.31,607557.0
2015-01-21,6.32,6.415,6.285,6.375,218939.0
2015-01-22,6.39,6.42,6.2,6.29,375200.0
2015-01-23,6.32,6.37,6.275,6.345,287377.0
2015-01-27,6.335,6.64,6.335,6.58,444597.0
2015-01-28,6.55,6.7,6.52,6.585,345799.0
2015-01-29,6.56,6.665,6.56,6.595,402886.0
2015-01-30,6.71,6.71,6.61,6.61,292132.0
2015-02-02,6.605,6.62,6.54,6.555,181640.0
2015-02-03,6.565,6.71,6.55,6.665,421212.0
2015-02-04,6.74,6.83,6.55,6.595,410002.0
2015-02-05,6.65,6.855,6.65,6.74,592904.0
2015-02-06,6.77,6.875,6.74,6.765,227684.0
2015-02-09,6.76,6.765,6.645,6.69,373515.0
2015-02-10,6.695,6.805,6.68,6.76,412699.0
2015-02-11,6.815,6.86,6.72,6.755,268975.0
2015-02-12,6.815,6.9,6.78,6.785,333005.0
2015-02-13,6.87,7.06,6.85,7.01,390694.0
2015-02-16,7.04,7.225,6.975,7.17,387093.0
2015-02-17,7.17,7.175,6.975,7.03,297095.0
2015-02-18,7.035,7.175,7.035,7.105,246734.0
2015-02-19,7.105,7.2,7.08,7.11,277744.0
2015-02-20,7.13,7.2,7.015,7.04,235691.0
2015-02-23,7.055,7.055,6.945,7.015,283008.0
2015-02-24,7.02,7.085,6.76,6.81,415224.0
2015-02-25,6.565,6.72,6.245,6.42,2123654.0
2015-02-26,6.435,6.46,6.265,6.31,1017212.0
2015-02-27,6.33,6.33,6.23,6.24,1006234.0
2015-03-02,6.265,6.33,6.2,6.22,702159.0
2015-03-03,6.255,6.3,6.165,6.24,484967.0
2015-03-04,6.245,6.35,6.24,6.285,435281.0
2015-03-05,6.3,6.445,6.29,6.38,511208.0
2015-03-06,6.415,6.48,6.33,6.42,349161.0
2015-03-09,6.395,6.495,6.355,6.39,344686.0
2015-03-10,6.41,6.49,6.35,6.36,252704.0
2015-03-11,6.36,6.495,6.185,6.435,663118.0
2015-03-12,6.42,6.65,6.42,6.645,375059.0
2015-03-13,6.66,6.765,6.585,6.74,627678.0
2015-03-16,6.705,6.75,6.625,6.665,332679.0
2015-03-17,6.69,6.81,6.66,6.685,289152.0
2015-03-18,6.68,6.77,6.645,6.765,277552.0
2015-03-19,6.93,6.93,6.825,6.85,690589.0
2015-03-20,6.845,7.05,6.845,6.975,308894.0
2015-03-23,6.93,6.995,6.87,6.89,315703.0
2015-03-24,6.89,6.95,6.85,6.855,282170.0
2015-03-25,6.915,6.955,6.72,6.755,620796.0
2015-03-26,6.71,6.775,6.63,6.66,295339.0
2015-03-27,6.61,6.845,6.61,6.83,257757.0
2015-03-30,6.685,6.795,6.685,6.73,222527.0
2015-03-31,6.765,6.99,6.73,6.93,278019.0
2015-04-01,6.83,6.975,6.815,6.865,386653.0
2015-04-02,6.825,7.015,6.825,6.98,452573.0
2015-04-07,6.935,6.935,6.74,6.81,361174.0
2015-04-08,6.81,6.885,6.795,6.845,215960.0
2015-04-09,6.835,6.89,6.805,6.83,219177.0
2015-04-10,6.865,6.93,6.83,6.91,111305.0
2015-04-13,6.93,6.94,6.805,6.835,198362.0
2015-04-14,6.765,6.875,6.73,6.845,292710.0
2015-04-15,7.06,7.115,6.81,6.81,775063.0
2015-04-16,6.83,6.92,6.815,6.835,395881.0
2015-04-17,6.835,6.87,6.745,6.745,463411.0
2015-04-20,6.74,6.805,6.71,6.775,338118.0
2015-04-21,6.83,6.87,6.77,6.81,369829.0
2015-04-22,6.83,6.905,6.825,6.85,274730.0
2015-04-23,6.815,6.865,6.815,6.85,191266.0
2015-04-24,6.855,6.955,6.855,6.935,305358.0
2015-04-27,6.955,6.99,6.915,6.935,183803.0
2015-04-28,6.935,6.97,6.91,6.915,270614.0
2015-04-29,6.93,6.94,6.835,6.865,246009.0
2015-04-30,6.83,6.93,6.765,6.87,295213.0
2015-05-01,6.81,6.87,6.73,6.865,276215.0
2015-05-04,6.905,6.935,6.825,6.87,206909.0
2015-05-05,6.92,6.975,6.865,6.895,514865.0
2015-05-06,6.865,6.875,6.74,6.785,456689.0
2015-05-07,6.73,6.745,6.66,6.7,436438.0
2015-05-08,6.7,6.81,6.7,6.72,412425.0
2015-05-11,6.765,6.875,6.765,6.825,218370.0
2015-05-12,6.83,6.935,6.765,6.91,293902.0
2015-05-13,6.92,7.035,6.885,6.99,279287.0
2015-05-14,6.97,7.055,6.915,7.055,213696.0
2015-05-15,7.12,7.215,7.03,7.06,239633.0
2015-05-18,7.095,7.16,7.06,7.06,180837.0
2015-05-19,7.085,7.175,7.04,7.055,372243.0
2015-05-20,7.06,7.12,7.04,7.07,238057.0
2015-05-21,7.07,7.16,7.04,7.06,352891.0
2015-05-22,7.08,7.145,7.055,7.1,279007.0
2015-05-25,7.105,7.185,7.08,7.105,279492.0
2015-05-26,7.115,7.3,7.115,7.225,628687.0
2015-05-27,7.245,7.32,7.14,7.155,589111.0
2015-05-28,7.225,7.26,7.16,7.16,351322.0
2015-05-29,7.165,7.205,7.115,7.12,569079.0
2015-06-01,7.105,7.185,7.06,7.165,501370.0
2015-06-02,7.185,7.185,7.03,7.03,496395.0
2015-06-03,6.87,7.05,6.87,6.97,590290.0
2015-06-04,6.96,7.095,6.93,6.95,563970.0
2015-06-05,6.93,7.05,6.87,6.955,466202.0
2015-06-09,6.865,6.99,6.855,6.91,379963.0
2015-06-10,6.89,6.975,6.89,6.93,264845.0
2015-06-11,6.96,7.115,6.945,7.04,406463.0
2015-06-12,7.04,7.08,7.035,7.05,383072.0
2015-06-15,7.03,7.075,6.98,7.015,205825.0
2015-06-16,7.05,7.07,6.97,6.98,136092.0
2015-06-17,6.995,7.075,6.995,7.055,446957.0
2015-06-18,6.96,6.975,6.81,6.96,675800.0
2015-06-19,7.0,7.07,6.885,6.885,481298.0
2015-06-22,6.915,6.93,6.81,6.905,415771.0
2015-06-23,6.98,7.03,6.885,6.94,558459.0
2015-06-24,6.94,6.995,6.905,6.935,539509.0
2015-06-25,6.93,6.935,6.83,6.85,286936.0
2015-06-26,6.755,6.77,6.64,6.71,335025.0
2015-06-29,6.6,6.72,6.555,6.67,575105.0
2015-06-30,6.61,6.71,6.585,6.68,583663.0
2015-07-01,6.68,6.83,6.68,6.83,291744.0
2015-07-02,6.83,6.92,6.83,6.87,424778.0
2015-07-03,6.845,6.855,6.75,6.795,226714.0
2015-07-06,6.7,6.72,6.625,6.66,353751.0
2015-07-07,6.665,6.815,6.665,6.79,526454.0
2015-07-08,6.73,6.765,6.66,6.7,338342.0
2015-07-09,6.6,6.68,6.495,6.64,271361.0
2015-07-10,6.7,6.75,6.67,6.705,297593.0
2015-07-13,6.69,6.75,6.63,6.69,309037.0
2015-07-14,6.795,6.835,6.74,6.79,521428.0
2015-07-15,6.815,6.825,6.59,6.71,718875.0
2015-07-16,6.775,6.81,6.605,6.63,660587.0
2015-07-17,6.68,6.785,6.68,6.755,431914.0
2015-07-20,6.795,6.81,6.68,6.685,339247.0
2015-07-21,6.72,6.795,6.705,6.75,367714.0
2015-07-22,6.74,6.785,6.71,6.73,271905.0
2015-07-23,6.73,6.77,6.71,6.745,302277.0
2015-07-24,6.7,6.755,6.67,6.73,207200.0
2015-07-27,6.72,6.74,6.59,6.69,236531.0
2015-07-28,6.625,6.75,6.6,6.7,427860.0
2015-07-29,6.79,6.83,6.69,6.7,383191.0
2015-07-30,6.72,6.845,6.72,6.83,516748.0
2015-07-31,6.85,6.915,6.825,6.865,402804.0
2015-08-03,6.865,6.885,6.785,6.81,227437.0
2015-08-04,6.79,6.905,6.765,6.865,423124.0
2015-08-05,6.795,6.835,6.645,6.835,346536.0
2015-08-06,6.81,6.875,6.785,6.83,309869.0
2015-08-07,6.705,6.73,6.67,6.68,340422.0
2015-08-10,6.665,6.755,6.63,6.75,234854.0
2015-08-11,6.785,6.795,6.68,6.75,466373.0
2015-08-12,6.74,6.745,6.555,6.555,448259.0
2015-08-13,6.565,6.63,6.5,6.565,442256.0
2015-08-14,6.545,6.685,6.535,6.61,289122.0
2015-08-17,6.63,6.66,6.475,6.525,262320.0
2015-08-18,6.515,6.61,6.505,6.585,418194.0
2015-08-19,6.585,6.66,6.505,6.61,375921.0
2015-08-20,6.135,6.31,5.97,6.28,1318588.0
2015-08-21,6.27,6.335,6.07,6.335,1064492.0
2015-08-24,6.105,6.25,6.01,6.225,1309039.0
2015-08-25,6.05,6.36,6.05,6.175,948567.0
2015-08-26,6.08,6.27,6.07,6.25,893055.0
2015-08-27,6.25,6.415,6.23,6.355,282914.0
2015-08-28,6.355,6.355,6.165,6.195,479763.0
2015-08-31,6.135,6.26,6.115,6.245,465729.0
2015-09-01,6.165,6.23,6.045,6.05,353495.0
2015-09-02,5.965,6.06,5.92,6.025,572219.0
2015-09-03,6.04,6.045,5.86,5.86,844203.0
2015-09-04,5.875,6.025,5.875,5.985,664993.0
2015-09-07,5.97,6.01,5.88,5.99,342048.0
2015-09-08,6.025,6.06,5.93,6.05,277814.0
2015-09-09,6.1,6.295,6.075,6.14,403286.0
2015-09-10,6.015,6.095,6.0,6.055,514117.0
2015-09-11,6.035,6.115,6.015,6.055,327937.0
2015-09-14,6.09,6.135,6.035,6.095,326708.0
2015-09-15,6.07,6.07,5.975,5.98,326851.0
2015-09-16,6.025,6.215,6.015,6.14,507375.0
2015-09-17,6.33,6.43,6.33,6.36,621457.0
2015-09-18,6.365,6.405,6.285,6.345,334138.0
2015-09-21,6.215,6.315,6.135,6.21,299423.0
2015-09-22,6.305,6.425,6.305,6.405,555813.0
2015-09-23,6.385,6.405,6.255,6.335,463056.0
2015-09-24,6.38,6.45,6.365,6.4,370164.0
2015-09-25,6.43,6.43,6.205,6.225,419312.0
2015-09-28,6.21,6.405,6.21,6.405,496140.0
2015-09-29,6.265,6.37,6.21,6.295,621512.0
2015-09-30,6.245,6.45,6.245,6.45,523645.0
2015-10-01,6.46,6.515,6.39,6.48,396515.0
2015-10-02,6.44,6.525,6.44,6.47,202124.0
2015-10-05,6.49,6.565,6.49,6.56,171206.0
2015-10-06,6.58,6.615,6.46,6.47,246249.0
2015-10-07,6.5,6.5,6.35,6.425,504808.0
2015-10-08,6.445,6.535,6.39,6.4,272828.0
2015-10-09,6.445,6.505,6.42,6.425,370126.0
2015-10-12,6.385,6.42,6.33,6.35,311609.0
2015-10-13,6.325,6.345,6.25,6.295,428022.0
2015-10-14,6.235,6.325,6.235,6.305,415247.0
2015-10-15,6.305,6.305,6.21,6.27,343585.0
2015-10-16,6.35,6.39,6.305,6.335,313800.0
2015-10-19,6.38,6.385,6.225,6.255,335726.0
2015-10-20,6.235,6.305,6.235,6.245,296548.0
2015-10-21,6.215,6.25,6.035,6.17,777423.0
2015-10-22,6.17,6.17,6.08,6.15,616021.0
2015-10-23,6.195,6.36,6.195,6.325,748796.0
2015-10-26,6.33,6.38,6.285,6.31,228725.0
2015-10-27,6.33,6.405,6.31,6.36,374405.0
2015-10-28,6.38,6.38,6.305,6.305,213249.0
2015-10-29,6.335,6.335,6.245,6.265,205438.0
2015-10-30,6.225,6.345,6.215,6.33,425169.0
2015-11-02,6.305,6.305,6.225,6.235,265138.0
2015-11-03,6.31,6.38,6.29,6.38,402961.0
2015-11-04,6.4,6.43,6.365,6.37,401130.0
2015-11-05,6.365,6.38,6.205,6.315,382549.0
2015-11-06,6.315,6.42,6.295,6.4,417082.0
2015-11-09,6.4,6.445,6.295,6.35,295018.0
2015-11-10,6.305,6.305,6.11,6.175,359795.0
2015-11-11,6.205,6.205,6.13,6.17,255329.0
2015-11-12,6.21,6.21,6.13,6.15,423391.0
2015-11-13,6.095,6.1,6.02,6.08,291135.0
2015-11-16,6.02,6.08,5.955,6.045,432150.0
2015-11-17,6.1,6.19,6.075,6.19,364610.0
2015-11-18,6.19,6.235,6.155,6.18,177071.0
2015-11-19,6.235,6.525,6.235,6.515,542790.0
2015-11-20,6.52,6.655,6.52,6.595,504527.0
2015-11-23,6.595,6.66,6.56,6.635,291245.0
2015-11-24,6.605,6.625,6.535,6.54,334994.0
2015-11-25,6.545,6.58,6.48,6.515,286453.0
2015-11-26,6.525,6.655,6.515,6.515,296789.0
2015-11-27,6.585,6.605,6.45,6.505,163711.0
2015-11-30,6.505,6.535,6.44,6.505,441842.0
2015-12-01,6.54,6.625,6.48,6.6,643971.0
2015-12-02,6.615,6.67,6.54,6.625,463111.0
2015-12-03,6.565,6.635,6.545,6.615,162749.0
2015-12-04,6.485,6.62,6.45,6.605,321186.0
2015-12-07,6.69,6.76,6.67,6.67,310736.0
2015-12-08,6.615,6.67,6.58,6.58,202222.0
2015-12-09,6.565,6.595,6.41,6.425,370788.0
2015-12-10,6.43,6.47,6.345,6.47,397970.0
2015-12-11,6.43,6.555,6.43,6.46,364017.0
2015-12-14,6.38,6.405,6.295,6.31,327482.0
2015-12-15,6.31,6.405,6.31,6.345,266775.0
2015-12-16,6.38,6.405,6.315,6.39,638041.0
2015-12-17,6.505,6.66,6.49,6.66,558982.0
2015-12-18,6.565,6.66,6.56,6.585,292345.0
2015-12-21,6.52,6.58,6.47,6.515,186514.0
2015-12-22,6.6,6.645,6.505,6.545,218081.0
2015-12-23,6.605,6.605,6.54,6.545,164127.0
2015-12-24,6.605,6.605,6.535,6.585,87203.0
2015-12-29,6.585,6.74,6.585,6.71,170733.0
2015-12-30,6.775,6.83,6.75,6.77,150369.0
2015-12-31,6.775,6.805,6.7,6.74,197038.0
2016-01-04,6.71,6.77,6.595,6.68,239278.0
2016-01-05,6.67,6.67,6.555,6.58,264459.0
2016-01-06,6.585,6.71,6.335,6.42,454043.0
2016-01-07,6.405,6.445,6.325,6.35,448263.0
2016-01-08,6.27,6.345,6.245,6.345,343473.0
2016-01-11,6.235,6.365,6.235,6.365,301106.0
2016-01-12,6.335,6.4,6.23,6.265,361044.0
2016-01-13,6.25,6.405,6.245,6.37,262465.0
2016-01-14,6.23,6.335,6.19,6.31,383190.0
2016-01-15,6.405,6.405,6.18,6.215,367965.0
2016-01-18,6.06,6.275,6.025,6.275,415421.0
2016-01-19,6.27,6.385,6.215,6.365,333026.0
2016-01-20,6.37,6.46,6.275,6.31,337869.0
2016-01-21,6.365,6.52,6.295,6.33,402736.0
2016-01-22,6.4,6.43,6.325,6.385,491993.0
2016-01-25,6.46,6.48,6.37,6.405,385825.0
2016-01-27,6.4,6.42,6.33,6.365,172995.0
2016-01-28,6.36,6.425,6.31,6.37,331715.0
2016-01-29,6.365,6.5,6.35,6.48,293368.0
2016-02-01,6.555,6.64,6.515,6.58,360598.0
2016-02-02,6.58,6.595,6.505,6.525,372581.0
2016-02-03,6.42,6.5,6.35,6.365,343800.0
2016-02-04,6.38,6.405,6.27,6.4,342951.0
2016-02-05,6.39,6.4,6.315,6.39,269828.0
2016-02-08,6.335,6.36,6.235,6.31,330500.0
2016-02-09,6.235,6.265,6.115,6.135,536465.0
2016-02-10,6.16,6.17,5.915,6.02,410449.0
2016-02-11,6.025,6.08,5.985,6.055,338207.0
2016-02-12,5.975,5.995,5.885,5.925,264541.0
2016-02-15,5.985,6.035,5.955,6.0,283489.0
2016-02-16,6.06,6.11,6.015,6.075,358292.0
2016-02-17,6.12,6.225,6.08,6.095,346209.0
2016-02-18,6.15,6.23,6.135,6.17,717546.0
2016-02-19,6.155,6.165,6.015,6.07,383281.0
2016-02-22,6.075,6.17,6.07,6.12,344781.0
2016-02-23,6.115,6.16,6.005,6.08,473142.0
2016-02-24,6.07,6.15,6.015,6.06,569722.0
2016-02-25,6.14,6.64,6.14,6.555,918595.0
2016-02-26,6.605,7.085,6.56,6.89,831908.0
2016-02-29,6.96,7.275,6.96,7.24,1493023.0
2016-03-01,7.24,7.35,7.01,7.35,722890.0
2016-03-02,7.395,7.485,7.255,7.28,1116478.0
2016-03-03,7.275,7.375,7.165,7.315,996113.0
2016-03-04,7.35,7.535,7.32,7.51,912110.0
2016-03-07,7.55,7.62,7.465,7.565,546911.0
2016-03-08,7.585,7.75,7.465,7.565,820318.0
2016-03-09,7.605,7.705,7.505,7.645,626880.0
2016-03-10,7.7,7.775,7.595,7.7,429583.0
2016-03-11,7.7,7.8,7.65,7.75,477417.0
2016-03-14,7.755,7.8,7.675,7.715,411005.0
2016-03-15,7.66,7.755,7.61,7.61,280788.0
2016-03-16,7.56,7.705,7.555,7.595,822081.0
2016-03-17,7.645,7.79,7.645,7.785,790576.0
2016-03-18,7.775,7.84,7.72,7.79,505517.0
2016-03-21,7.825,7.84,7.7,7.765,338951.0
2016-03-22,7.765,7.805,7.715,7.79,332019.0
2016-03-23,7.735,7.775,7.7,7.765,201278.0
2016-03-24,7.685,7.88,7.685,7.865,442331.0
2016-03-29,7.865,7.88,7.74,7.785,636794.0
2016-03-30,7.84,7.985,7.82,7.98,779128.0
2016-03-31,8.09,8.15,8.005,8.06,579207.0
2016-04-01,8.0,8.0,7.84,7.93,327477.0
2016-04-04,7.9,8.015,7.88,7.96,354158.0
2016-04-05,7.945,7.99,7.825,7.86,239211.0
2016-04-06,7.83,8.055,7.825,8.025,345839.0
2016-04-07,8.04,8.05,7.935,8.02,234887.0
2016-04-08,7.865,7.99,7.865,7.95,171605.0
2016-04-11,7.915,7.96,7.8,7.945,229319.0
2016-04-12,7.89,7.91,7.805,7.875,328814.0
2016-04-13,7.91,8.125,7.865,7.89,714243.0
2016-04-14,7.91,7.98,7.86,7.96,369230.0
2016-04-15,7.985,8.16,7.965,8.11,388140.0
2016-04-18,8.115,8.13,8.05,8.09,428653.0
2016-04-19,8.14,8.255,8.11,8.25,676471.0
2016-04-20,8.275,8.555,8.23,8.4,583662.0
2016-04-21,8.39,8.41,8.185,8.2,678390.0
2016-04-22,8.24,8.37,8.22,8.22,494417.0
2016-04-26,8.285,8.31,8.185,8.21,325330.0
2016-04-27,8.585,8.585,8.27,8.325,474612.0
2016-04-28,8.37,8.375,8.21,8.27,329673.0
2016-04-29,8.265,8.27,8.035,8.09,488883.0
2016-05-02,8.035,8.22,8.02,8.215,333129.0
2016-05-03,8.25,8.36,8.215,8.335,454279.0
2016-05-04,8.46,8.46,8.255,8.255,328844.0
2016-05-05,8.2,8.29,8.18,8.25,344821.0
2016-05-06,8.145,8.24,8.04,8.185,469252.0
2016-05-09,8.2,8.265,8.15,8.24,268700.0
2016-05-10,8.27,8.305,8.115,8.125,238311.0
2016-05-11,8.235,8.355,8.235,8.305,282018.0
2016-05-12,8.29,8.325,8.215,8.285,271004.0
2016-05-13,8.29,8.37,8.2,8.235,257269.0
2016-05-16,8.23,8.29,8.145,8.185,285206.0
2016-05-17,8.185,8.345,8.175,8.305,266501.0
2016-05-18,8.31,8.335,8.165,8.325,458628.0
2016-05-19,8.375,8.415,8.25,8.32,226445.0
2016-05-20,8.375,8.505,8.3,8.485,281503.0
2016-05-23,8.495,8.62,8.465,8.515,278645.0
2016-05-24,8.275,8.515,8.275,8.47,269677.0
2016-05-25,8.505,8.745,8.505,8.63,364411.0
2016-05-26,8.495,8.575,8.47,8.57,243246.0
2016-05-27,8.62,8.675,8.585,8.62,271709.0
2016-05-30,8.655,8.68,8.605,8.625,204979.0
2016-05-31,8.62,8.71,8.55,8.665,385002.0
2016-06-01,8.465,8.595,8.465,8.555,221375.0
2016-06-02,8.52,8.62,8.48,8.54,263104.0
2016-06-03,8.605,8.665,8.555,8.61,179428.0
2016-06-06,8.48,8.555,8.47,8.505,158191.0
2016-06-07,8.465,8.56,8.425,8.47,234107.0
2016-06-08,8.45,8.575,8.4,8.55,348177.0
2016-06-09,8.55,8.62,8.515,8.61,280916.0
2016-06-10,8.505,8.52,8.435,8.47,184859.0
2016-06-14,8.2,8.34,8.145,8.325,344945.0
2016-06-15,8.2,8.32,8.16,8.175,488327.0
2016-06-16,8.11,8.31,8.11,8.265,432680.0
2016-06-17,8.23,8.305,8.145,8.175,328158.0
2016-06-20,8.29,8.31,8.195,8.305,320718.0
2016-06-21,8.27,8.425,8.27,8.39,276336.0
2016-06-22,8.395,8.395,8.305,8.345,205807.0
2016-06-23,8.355,8.4,8.305,8.34,137717.0
2016-06-24,8.415,8.515,7.535,7.54,914414.0
2016-06-27,7.36,7.675,7.325,7.345,1247998.0
2016-06-28,7.125,7.265,6.98,7.205,1493430.0
2016-06-29,7.33,7.775,7.33,7.575,627245.0
2016-06-30,7.68,7.735,7.57,7.57,403355.0
2016-07-01,7.595,7.64,7.47,7.555,311907.0
2016-07-04,7.45,7.64,7.42,7.625,323776.0
2016-07-05,7.64,7.645,7.505,7.615,347474.0
2016-07-06,7.575,7.575,7.375,7.47,446307.0
2016-07-07,7.525,7.56,7.45,7.5,408147.0
2016-07-08,7.465,7.54,7.45,7.5,247944.0
2016-07-11,7.525,7.645,7.515,7.595,488651.0
2016-07-12,7.75,7.825,7.615,7.755,486676.0
2016-07-13,7.91,7.915,7.73,7.77,327145.0
2016-07-14,7.9,7.935,7.765,7.805,259844.0
2016-07-15,7.875,7.885,7.75,7.84,301956.0
2016-07-18,7.84,7.97,7.805,7.935,339367.0
2016-07-19,7.96,7.97,7.84,7.89,152286.0
2016-07-20,7.895,8.11,7.83,8.09,571704.0
2016-07-21,7.97,8.18,7.97,8.095,295979.0
2016-07-22,8.09,8.09,7.86,7.96,346130.0
2016-07-25,7.99,8.06,7.89,7.915,274641.0
2016-07-26,7.965,8.025,7.88,7.88,348730.0
2016-07-27,8.005,8.005,7.845,7.845,214144.0
2016-07-28,7.82,7.935,7.75,7.785,410533.0
2016-07-29,7.755,7.93,7.755,7.855,458069.0
2016-08-01,7.925,8.005,7.8,7.865,215034.0
2016-08-02,7.915,8.06,7.9,7.925,469249.0
2016-08-03,7.86,7.865,7.61,7.63,297901.0
2016-08-04,7.65,7.68,7.615,7.63,242228.0
2016-08-05,7.57,7.61,7.505,7.575,472317.0
2016-08-08,7.575,7.755,7.56,7.65,257909.0
2016-08-09,7.65,7.66,7.39,7.4,382680.0
2016-08-10,7.375,7.49,7.375,7.42,230467.0
2016-08-11,7.42,7.52,7.38,7.515,179339.0
2016-08-12,7.63,7.705,7.445,7.47,644110.0
2016-08-15,7.47,7.5,7.415,7.455,145400.0
2016-08-16,7.42,7.47,7.4,7.435,127949.0
2016-08-17,7.45,7.615,7.39,7.415,180601.0
2016-08-18,7.64,8.23,7.64,8.14,844177.0
2016-08-19,8.185,8.685,8.185,8.535,523958.0
2016-08-22,8.525,8.605,8.31,8.445,541506.0
2016-08-23,8.46,8.495,8.3,8.46,375108.0
2016-08-24,8.47,8.595,8.41,8.585,375660.0
2016-08-25,8.575,8.605,8.485,8.59,340226.0
2016-08-26,8.445,8.55,8.32,8.37,310490.0
2016-08-29,8.375,8.4,8.265,8.36,267766.0
2016-08-30,8.41,8.505,8.4,8.4,278267.0
2016-08-31,8.4,8.525,8.34,8.485,406333.0
2016-09-01,8.485,8.63,8.415,8.62,361874.0
2016-09-02,8.485,8.575,8.325,8.375,516958.0
2016-09-05,8.38,8.48,8.34,8.47,217121.0
2016-09-06,8.47,8.515,8.31,8.37,371192.0
2016-09-07,8.26,8.425,8.205,8.34,264973.0
2016-09-08,8.205,8.43,8.155,8.255,304166.0
2016-09-09,8.105,8.25,8.05,8.19,397886.0
2016-09-12,8.05,8.095,7.875,7.915,265937.0
2016-09-13,7.915,8.1,7.9,8.015,283696.0
2016-09-14,8.105,8.24,8.05,8.115,496901.0
2016-09-15,8.13,8.13,7.995,8.1,470129.0
2016-09-16,8.13,8.205,8.07,8.13,488308.0
2016-09-19,8.07,8.12,8.03,8.085,30696.0
2016-09-20,8.085,8.19,8.015,8.17,377198.0
2016-09-21,8.095,8.32,8.07,8.24,380418.0
2016-09-22,8.305,8.34,8.19,8.235,240870.0
2016-09-23,8.24,8.43,8.18,8.395,406448.0
2016-09-26,8.395,8.395,8.395,8.395,0.0
2016-09-27,8.165,8.275,8.085,8.205,978972.0
2016-09-28,8.24,8.3,8.18,8.29,491035.0
2016-09-29,8.37,8.42,8.24,8.355,543321.0
2016-09-30,8.29,8.41,8.225,8.34,277161.0
2016-10-03,8.42,8.475,8.36,8.405,248111.0
2016-10-04,8.405,8.595,8.375,8.515,586276.0
2016-10-05,8.56,8.6,8.475,8.515,363665.0
2016-10-06,8.56,8.625,8.455,8.56,408118.0
2016-10-07,8.515,8.56,8.455,8.525,278427.0
2016-10-10,8.555,8.6,8.475,8.495,227225.0
2016-10-11,8.515,8.54,8.44,8.515,261883.0
2016-10-12,8.495,8.515,8.39,8.445,166567.0
2016-10-13,8.44,8.44,8.215,8.355,329838.0
2016-10-14,8.3,8.41,8.265,8.385,321975.0
2016-10-17,8.385,8.42,8.265,8.325,294076.0
2016-10-18,8.335,8.34,8.065,8.13,431515.0
2016-10-19,8.165,8.235,8.085,8.17,315495.0
2016-10-20,8.17,8.25,8.07,8.215,207095.0
2016-10-21,8.19,8.265,8.15,8.165,331753.0
2016-10-24,8.165,8.18,7.995,8.02,237444.0
2016-10-25,8.05,8.215,8.015,8.095,191539.0
2016-10-26,8.015,8.07,7.845,7.89,300524.0
2016-10-27,7.875,8.045,7.875,7.96,534702.0
2016-10-28,7.95,8.085,7.94,8.06,421518.0
2016-10-31,8.045,8.065,7.965,8.02,251058.0
2016-11-01,7.93,8.035,7.845,7.985,279610.0
2016-11-02,7.88,7.945,7.735,7.775,315180.0
2016-11-03,7.71,7.855,7.69,7.755,184633.0
2016-11-04,7.67,7.74,7.605,7.675,203529.0
2016-11-07,7.67,7.775,7.65,7.755,275721.0
2016-11-08,7.775,7.795,7.65,7.675,340446.0
2016-11-09,7.745,7.81,7.335,7.53,394316.0
2016-11-10,7.685,7.985,7.685,7.96,432874.0
2016-11-11,7.975,7.98,7.675,7.795,170204.0
2016-11-14,7.795,7.795,7.67,7.735,264772.0
2016-11-15,7.755,7.945,7.635,7.74,451459.0
2016-11-16,7.775,7.845,7.62,7.65,424954.0
2016-11-17,7.6,7.81,7.53,7.74,350577.0
2016-11-18,7.745,7.865,7.72,7.845,212726.0
2016-11-21,7.845,7.855,7.675,7.795,227279.0
2016-11-22,7.795,8.105,7.795,8.045,353657.0
2016-11-23,8.02,8.215,7.965,8.2,515481.0
2016-11-24,8.27,8.275,8.115,8.135,244703.0
2016-11-25,8.13,8.405,8.065,8.37,405852.0
2016-11-28,8.405,8.47,8.355,8.39,309801.0
2016-11-29,8.395,8.43,8.145,8.27,399781.0
2016-11-30,8.3,8.3,8.12,8.155,481380.0
2016-12-01,8.19,8.25,7.95,8.215,527420.0
2016-12-02,8.1,8.2,7.96,7.98,468039.0
2016-12-05,7.95,8.01,7.815,7.89,485242.0
2016-12-06,7.94,7.995,7.805,7.86,243365.0
2016-12-07,7.875,7.975,7.81,7.915,411380.0
2016-12-08,7.975,8.015,7.88,7.95,513356.0
2016-12-09,7.96,7.985,7.795,7.855,376410.0
2016-12-12,7.83,7.89,7.72,7.775,394526.0
2016-12-13,7.795,7.985,7.77,7.9,793633.0
2016-12-14,7.945,8.02,7.94,7.975,367414.0
2016-12-15,7.975,8.07,7.95,7.965,415233.0
2016-12-16,8.0,8.155,7.94,8.135,677090.0
2016-12-19,8.165,8.195,8.06,8.095,227067.0
2016-12-20,8.12,8.22,8.05,8.15,384480.0
2016-12-21,8.215,8.215,8.095,8.18,218805.0
2016-12-22,8.235,8.305,8.1,8.27,249659.0
2016-12-23,8.32,8.32,8.225,8.275,120842.0
2016-12-28,8.32,8.405,8.27,8.34,148053.0
2016-12-29,8.405,8.41,8.32,8.395,131873.0
2016-12-30,8.405,8.445,8.335,8.39,134494.0
2017-01-03,8.48,8.565,8.445,8.51,326452.0
2017-01-04,8.555,8.555,8.39,8.42,311889.0
2017-01-05,8.41,8.44,8.355,8.385,192696.0
2017-01-06,8.44,8.44,8.315,8.34,169499.0
2017-01-09,8.34,8.49,8.325,8.39,347305.0
2017-01-10,8.32,8.455,8.165,8.2,433316.0
2017-01-11,8.275,8.305,8.17,8.18,294912.0
2017-01-12,8.27,8.3,8.19,8.19,195677.0
2017-01-13,8.24,8.27,8.15,8.18,143676.0
2017-01-16,8.18,8.22,8.06,8.15,171068.0
2017-01-17,8.13,8.13,7.995,8.035,176442.0
2017-01-18,7.995,8.06,7.94,8.02,291576.0
2017-01-19,8.05,8.13,8.0,8.08,316708.0
2017-01-20,8.05,8.135,8.03,8.03,397168.0
2017-01-23,8.235,8.235,7.915,7.95,281921.0
2017-01-24,7.95,8.115,7.9,8.095,521793.0
2017-01-25,8.15,8.165,7.965,8.035,174401.0
2017-01-27,8.02,8.165,7.98,8.13,208532.0
2017-01-30,8.065,8.07,7.95,8.01,384812.0
2017-01-31,7.95,8.03,7.86,7.985,315763.0
2017-02-01,7.915,7.96,7.795,7.86,657825.0
2017-02-02,7.845,7.855,7.745,7.805,612739.0
2017-02-03,7.775,7.91,7.775,7.825,292371.0
2017-02-06,7.89,7.9,7.725,7.735,287600.0
2017-02-07,7.695,7.79,7.635,7.675,451633.0
2017-02-08,7.675,7.815,7.635,7.78,408828.0
2017-02-09,7.78,7.83,7.755,7.81,297781.0
2017-02-10,7.845,8.085,7.83,7.88,315496.0
2017-02-13,7.855,7.95,7.83,7.93,178623.0
2017-02-14,7.965,8.01,7.93,7.94,209262.0
2017-02-15,7.98,8.015,7.89,7.91,260928.0
2017-02-16,7.915,7.915,7.81,7.875,240759.0
2017-02-17,7.84,7.94,7.775,7.895,211255.0
2017-02-20,7.98,7.98,7.825,7.86,201244.0
2017-02-21,7.9,7.9,7.74,7.79,356307.0
2017-02-22,8.06,8.29,7.79,8.225,752832.0
2017-02-23,8.34,8.6,8.3,8.495,1011255.0
2017-02-24,8.515,8.665,8.475,8.495,489033.0
2017-02-27,8.445,8.51,8.355,8.455,898810.0
2017-02-28,8.49,8.495,8.35,8.375,950304.0
2017-03-01,8.065,8.335,8.065,8.305,849002.0
2017-03-02,8.34,8.395,8.27,8.375,351303.0
2017-03-03,8.37,8.39,8.29,8.32,191877.0
2017-03-06,8.255,8.29,8.19,8.265,408039.0
2017-03-07,8.19,8.235,8.15,8.185,846439.0
2017-03-08,8.225,8.265,8.145,8.165,599538.0
2017-03-09,8.165,8.28,8.165,8.25,283821.0
2017-03-10,8.29,8.375,8.29,8.34,252516.0
2017-03-13,8.375,8.375,8.31,8.34,270285.0
2017-03-14,8.345,8.345,8.23,8.305,333647.0
2017-03-15,8.245,8.295,8.18,8.29,552928.0
2017-03-16,8.32,8.36,8.225,8.245,505551.0
2017-03-17,8.31,8.48,8.275,8.465,640598.0
2017-03-20,8.36,8.44,8.31,8.33,223059.0
2017-03-21,8.2,8.295,8.13,8.17,762326.0
2017-03-22,8.165,8.23,8.055,8.09,315180.0
2017-03-23,8.13,8.13,8.05,8.09,350057.0
2017-03-24,8.2,8.31,8.17,8.26,307708.0
2017-03-27,8.225,8.265,8.12,8.215,324088.0
2017-03-28,8.225,8.44,8.21,8.425,526438.0
2017-03-29,8.52,8.645,8.455,8.625,544508.0
2017-03-30,8.63,8.645,8.55,8.58,208342.0
2017-03-31,8.535,8.615,8.52,8.535,201563.0
2017-04-03,8.53,8.545,8.32,8.45,475661.0
2017-04-04,8.295,8.455,8.295,8.42,364686.0
2017-04-05,8.4,8.45,8.33,8.39,185201.0
2017-04-06,8.385,8.41,8.305,8.34,196140.0
2017-04-07,8.495,8.495,8.41,8.42,340717.0
2017-04-10,8.48,8.485,8.41,8.455,280862.0
2017-04-11,8.44,8.535,8.425,8.48,222742.0
2017-04-12,8.48,8.48,8.42,8.455,242218.0
2017-04-13,8.44,8.5,8.405,8.465,144651.0
2017-04-18,8.465,8.585,8.455,8.565,445171.0
2017-04-19,8.52,8.68,8.52,8.645,768799.0
2017-04-20,8.675,8.705,8.61,8.68,314731.0
2017-04-21,8.705,8.895,8.66,8.885,470255.0
2017-04-24,9.02,9.02,8.93,9.005,290422.0
2017-04-26,9.04,9.105,9.01,9.085,299715.0
2017-04-27,9.085,9.11,8.99,9.02,436397.0
2017-04-28,8.885,9.075,8.885,9.075,411835.0
2017-05-01,9.11,9.185,9.09,9.17,255297.0
2017-05-02,9.17,9.18,8.9,8.96,688141.0
2017-05-03,9.1,9.125,8.935,8.935,497772.0
2017-05-04,8.975,9.06,8.935,9.01,390341.0
2017-05-05,9.01,9.045,8.93,8.95,226201.0
2017-05-08,9.06,9.06,8.845,8.895,555683.0
2017-05-09,8.935,8.945,8.835,8.895,730979.0
2017-05-10,8.965,9.025,8.855,8.895,426652.0
2017-05-11,9.03,9.055,8.95,9.03,360810.0
2017-05-12,8.95,9.04,8.87,8.915,399321.0
2017-05-15,9.005,9.025,8.835,8.88,239900.0
2017-05-16,8.965,9.02,8.91,8.96,257817.0
2017-05-17,8.9,8.935,8.855,8.865,356375.0
2017-05-18,8.74,8.98,8.675,8.965,811334.0
2017-05-19,8.75,8.85,8.675,8.775,520779.0
2017-05-22,8.82,8.91,8.75,8.815,347100.0
2017-05-23,8.855,8.87,8.725,8.75,499141.0
2017-05-24,8.835,8.91,8.695,8.855,324563.0
2017-05-25,8.855,8.915,8.805,8.885,294076.0
2017-05-26,8.895,8.895,8.775,8.805,248380.0
2017-05-29,8.83,8.835,8.66,8.695,189093.0
2017-05-30,8.645,8.715,8.615,8.675,194348.0
2017-05-31,8.67,8.775,8.655,8.75,376582.0
2017-06-01,8.735,8.815,8.67,8.69,251828.0
2017-06-02,8.71,8.79,8.705,8.755,172046.0
2017-06-05,8.705,8.74,8.675,8.695,283346.0
2017-06-06,8.64,8.69,8.605,8.615,374642.0
2017-06-07,8.6,8.68,8.55,8.655,417410.0
2017-06-08,8.565,8.695,8.53,8.645,244779.0
2017-06-09,8.56,8.655,8.55,8.645,133551.0
2017-06-13,8.575,8.705,8.575,8.705,239893.0
2017-06-14,8.75,8.9,8.725,8.9,315469.0
2017-06-15,8.9,8.975,8.845,8.945,621899.0
2017-06-16,8.945,9.02,8.945,9.005,272019.0
2017-06-19,8.975,9.025,8.93,8.95,216375.0
2017-06-20,8.9,8.995,8.895,8.93,232417.0
2017-06-21,8.775,8.96,8.775,8.91,247659.0
2017-06-22,8.915,9.06,8.835,9.025,260187.0
2017-06-23,9.03,9.12,9.03,9.105,274888.0
2017-06-26,9.15,9.17,9.07,9.105,171877.0
2017-06-27,9.07,9.1,9.025,9.085,233490.0
2017-06-28,9.04,9.215,9.03,9.155,306014.0
2017-06-29,9.295,9.375,9.22,9.375,201656.0
2017-06-30,9.25,9.315,9.22,9.25,444357.0
2017-07-03,9.215,9.39,9.215,9.315,433672.0
2017-07-04,9.375,9.44,9.23,9.285,388978.0
2017-07-05,9.33,9.345,9.19,9.26,355266.0
2017-07-06,9.19,9.345,9.19,9.325,144219.0
2017-07-07,9.22,9.285,9.135,9.22,225051.0
2017-07-10,9.295,9.36,9.245,9.295,239285.0
2017-07-11,9.26,9.345,9.185,9.205,214186.0
2017-07-12,9.135,9.205,9.075,9.165,368985.0
2017-07-13,9.215,9.405,9.185,9.365,391330.0
2017-07-14,9.44,9.46,9.375,9.425,162127.0
2017-07-17,9.405,9.77,9.405,9.675,367461.0
2017-07-18,9.66,9.66,9.3,9.33,490746.0
2017-07-19,9.38,9.515,9.245,9.485,371811.0
2017-07-20,9.535,9.59,9.45,9.47,305903.0
2017-07-21,9.45,9.66,9.44,9.52,465048.0
2017-07-24,9.485,9.55,9.395,9.475,178851.0
2017-07-25,9.52,9.585,9.485,9.52,141390.0
2017-07-26,9.635,9.66,9.565,9.58,221110.0
2017-07-27,9.58,9.66,9.555,9.585,183951.0
2017-07-28,9.475,9.555,9.385,9.44,309931.0
2017-07-31,9.315,9.475,9.315,9.41,183414.0
2017-08-01,9.38,9.47,9.31,9.42,319730.0
2017-08-02,9.5,9.54,9.46,9.46,585516.0
2017-08-03,9.315,9.47,9.315,9.375,431843.0
2017-08-04,9.33,9.515,9.33,9.455,282166.0
2017-08-07,9.6,9.61,9.5,9.54,159620.0
2017-08-08,9.58,9.615,9.41,9.47,369804.0
2017-08-09,9.39,9.555,9.39,9.505,389016.0
2017-08-10,9.54,9.58,9.44,9.46,365210.0
2017-08-11,9.26,9.395,9.26,9.3,254706.0
2017-08-14,9.375,9.485,9.315,9.47,176525.0
2017-08-15,9.485,9.595,9.485,9.515,279571.0
2017-08-16,9.55,9.57,9.515,9.565,449696.0
2017-08-17,9.11,9.14,8.945,9.02,1580758.0
2017-08-18,8.82,8.82,8.565,8.76,1606753.0
2017-08-21,8.75,8.755,8.575,8.68,837565.0
2017-08-22,8.67,8.705,8.565,8.64,877077.0
2017-08-23,8.71,8.755,8.56,8.69,912023.0
2017-08-24,8.645,8.79,8.645,8.785,906375.0
2017-08-25,8.72,8.785,8.68,8.76,533738.0
2017-08-28,8.74,8.75,8.585,8.71,698152.0
2017-08-29,8.585,8.645,8.575,8.585,640827.0
2017-08-30,8.585,8.675,8.575,8.645,535987.0
2017-08-31,8.67,8.87,8.65,8.835,644276.0
2017-09-01,8.785,8.87,8.785,8.855,638325.0
2017-09-04,8.815,8.855,8.75,8.79,294364.0
2017-09-05,8.78,8.785,8.65,8.735,400638.0
2017-09-06,8.695,8.765,8.625,8.755,575197.0
2017-09-07,8.855,8.88,8.63,8.69,621534.0
2017-09-08,8.68,8.81,8.66,8.755,268864.0
2017-09-11,8.8,8.93,8.755,8.8,409489.0
2017-09-12,8.845,8.845,8.765,8.81,287279.0
2017-09-13,8.87,8.87,8.75,8.795,277462.0
2017-09-14,8.765,8.875,8.74,8.845,191039.0
2017-09-15,8.88,8.94,8.81,8.84,337604.0
2017-09-18,8.94,8.99,8.905,8.94,297479.0
2017-09-19,8.98,9.015,8.8,8.86,468112.0
2017-09-20,8.855,8.905,8.805,8.87,440102.0
2017-09-21,8.77,8.84,8.665,8.675,396214.0
2017-09-22,8.725,8.78,8.665,8.74,375252.0
2017-09-25,8.81,8.855,8.725,8.725,296539.0
2017-09-26,8.75,8.765,8.665,8.675,271880.0
2017-09-27,8.66,8.66,8.52,8.57,324226.0
2017-09-28,8.555,8.615,8.48,8.51,411083.0
2017-09-29,8.465,8.535,8.415,8.445,485693.0
2017-10-02,8.46,8.625,8.45,8.54,244094.0
2017-10-03,8.505,8.54,8.435,8.51,342598.0
2017-10-04,8.49,8.535,8.43,8.45,510311.0
2017-10-05,8.425,8.505,8.4,8.48,248163.0
2017-10-06,8.555,8.6,8.48,8.535,464900.0
2017-10-09,8.535,8.68,8.51,8.645,272705.0
2017-10-10,8.58,8.695,8.58,8.65,196335.0
2017-10-11,8.65,8.875,8.65,8.86,450186.0
2017-10-12,8.89,8.94,8.8,8.94,583517.0
2017-10-13,8.97,9.015,8.865,8.875,412533.0
2017-10-16,8.905,8.935,8.81,8.83,274474.0
2017-10-17,8.86,8.905,8.8,8.845,258311.0
2017-10-18,8.825,8.895,8.78,8.78,392914.0
2017-10-19,8.785,8.88,8.75,8.83,378334.0
2017-10-20,8.795,8.86,8.74,8.825,223306.0
2017-10-23,8.845,8.89,8.785,8.81,280754.0
2017-10-24,8.8,8.825,8.755,8.765,336405.0
2017-10-25,8.78,8.785,8.64,8.66,364580.0
2017-10-26,8.66,8.785,8.66,8.75,809612.0
2017-10-27,8.77,8.77,8.63,8.68,600142.0
2017-10-30,8.705,8.765,8.63,8.65,390869.0
2017-10-31,8.65,8.74,8.625,8.71,756616.0
2017-11-01,8.71,8.74,8.64,8.64,257294.0
2017-11-02,8.65,8.71,8.585,8.585,407976.0
2017-11-03,8.6,8.645,8.585,8.6,291042.0
2017-11-06,8.615,8.675,8.58,8.6,412787.0
2017-11-07,8.625,8.695,8.615,8.65,415912.0
2017-11-08,8.61,8.65,8.51,8.525,293265.0
2017-11-09,8.63,8.63,8.51,8.54,296333.0
2017-11-10,8.555,8.57,8.495,8.54,301111.0
2017-11-13,8.28,8.28,8.015,8.12,1508890.0
2017-11-14,8.005,8.075,7.965,8.05,810411.0
2017-11-15,8.045,8.08,8.015,8.045,621661.0
2017-11-16,8.045,8.11,8.02,8.045,497251.0
2017-11-17,8.09,8.15,8.065,8.12,377835.0
2017-11-20,8.065,8.12,8.015,8.045,420547.0
2017-11-21,8.08,8.155,8.08,8.11,402122.0
2017-11-22,8.12,8.17,8.065,8.105,327381.0
2017-11-23,8.105,8.15,8.08,8.14,206477.0
2017-11-24,8.135,8.155,8.015,8.135,345007.0
2017-11-27,8.065,8.265,8.06,8.26,305037.0
2017-11-28,8.23,8.365,8.21,8.355,357665.0
2017-11-29,8.385,8.45,8.385,8.41,403720.0
2017-11-30,8.38,8.41,8.03,8.065,768145.0
2017-12-01,8.015,8.125,7.995,8.065,334776.0
2017-12-04,8.11,8.215,8.11,8.17,292431.0
2017-12-05,8.125,8.135,8.05,8.12,194449.0
2017-12-06,8.08,8.18,8.02,8.05,385234.0
2017-12-07,8.08,8.26,8.03,8.22,265794.0
2017-12-08,8.25,8.265,8.18,8.22,141664.0
2017-12-11,8.23,8.32,8.155,8.28,304571.0
2017-12-12,8.295,8.365,8.21,8.245,199862.0
2017-12-13,8.25,8.275,8.2,8.265,184584.0
2017-12-14,8.31,8.465,8.31,8.37,407920.0
2017-12-15,8.265,8.475,8.265,8.465,259564.0
2017-12-18,8.525,8.625,8.475,8.615,253390.0
2017-12-19,8.675,8.74,8.585,8.705,272943.0
2017-12-20,8.595,8.705,8.595,8.665,203988.0
2017-12-21,8.64,8.645,8.55,8.61,303497.0
2017-12-22,8.595,8.71,8.52,8.65,166246.0
2017-12-27,8.64,8.68,8.54,8.58,120099.0
2017-12-28,8.58,8.645,8.55,8.645,84209.0
2017-12-29,8.58,8.66,8.49,8.585,141504.0
2018-01-02,8.52,8.6,8.46,8.55,137582.0
2018-01-03,8.48,8.51,8.425,8.46,189490.0
2018-01-04,8.525,8.525,8.45,8.51,130946.0
2018-01-05,8.585,8.7,8.585,8.675,142456.0
2018-01-08,8.785,8.785,8.625,8.665,99564.0
2018-01-09,8.645,8.705,8.57,8.625,178571.0
2018-01-10,8.64,8.68,8.595,8.64,171025.0
2018-01-11,8.61,8.66,8.535,8.625,719494.0
2018-01-12,8.49,8.705,8.45,8.615,398574.0
2018-01-15,8.615,8.64,8.57,8.585,139476.0
2018-01-16,8.525,8.58,8.525,8.54,279701.0
2018-01-17,8.46,8.595,8.46,8.565,205741.0
2018-01-18,8.585,8.615,8.54,8.57,177720.0
2018-01-19,8.55,8.78,8.55,8.755,280747.0
2018-01-22,8.765,8.8,8.74,8.77,166370.0
2018-01-23,8.77,8.815,8.74,8.765,119884.0
2018-01-24,8.8,8.83,8.75,8.825,124036.0
2018-01-25,8.81,8.94,8.81,8.94,160256.0
2018-01-29,8.94,8.985,8.845,8.86,181205.0
2018-01-30,8.86,8.91,8.86,8.895,210390.0
2018-01-31,8.87,8.97,8.87,8.91,216349.0
2018-02-01,8.91,8.935,8.875,8.89,309858.0
2018-02-02,8.905,8.97,8.83,8.87,326159.0
2018-02-05,8.875,9.015,8.875,8.89,271968.0
2018-02-06,8.57,8.665,8.535,8.58,614397.0
2018-02-07,8.6,8.705,8.495,8.57,400925.0
2018-02-08,8.275,8.755,8.275,8.74,293458.0
2018-02-09,8.465,8.66,8.465,8.645,214918.0
2018-02-12,8.585,8.63,8.495,8.505,211434.0
2018-02-13,8.525,8.565,8.46,8.51,320414.0
2018-02-14,8.465,8.51,8.445,8.465,224719.0
2018-02-15,8.52,8.55,8.45,8.535,245712.0
2018-02-16,8.565,8.625,8.49,8.52,249937.0
2018-02-19,8.535,8.585,8.445,8.54,313871.0
2018-02-20,8.49,8.58,8.41,8.475,440158.0
2018-02-21,8.45,8.69,8.45,8.595,328311.0
2018-02-22,8.32,8.335,7.965,8.135,797647.0
2018-02-23,8.075,8.135,7.78,7.935,1136262.0
2018-02-26,7.955,7.995,7.83,7.86,450104.0
2018-02-27,7.92,8.005,7.87,7.92,451917.0
2018-02-28,7.965,8.025,7.93,7.96,384137.0
2018-03-01,7.95,7.98,7.755,7.83,541028.0
2018-03-02,7.775,7.79,7.67,7.765,326072.0
2018-03-05,7.75,7.83,7.735,7.75,215145.0
2018-03-06,7.83,7.93,7.805,7.845,372791.0
2018-03-07,7.735,7.805,7.73,7.75,257256.0
2018-03-08,7.78,7.79,7.675,7.705,549306.0
2018-03-09,7.715,7.73,7.65,7.675,500689.0
2018-03-12,7.735,7.83,7.65,7.665,381290.0
2018-03-13,7.635,7.72,7.615,7.65,307061.0
2018-03-14,7.59,7.675,7.52,7.66,442317.0
2018-03-15,7.63,7.675,7.59,7.635,490543.0
2018-03-16,7.63,7.65,7.53,7.53,552147.0
2018-03-19,7.53,7.63,7.39,7.445,306866.0
2018-03-20,7.37,7.55,7.36,7.545,374066.0
2018-03-21,7.55,7.63,7.535,7.59,235857.0
2018-03-22,7.585,7.66,7.53,7.63,333755.0
2018-03-23,7.53,7.545,7.45,7.475,332989.0
2018-03-26,7.42,7.435,7.31,7.4,444846.0
2018-03-27,7.39,7.415,7.215,7.23,707999.0
2018-03-28,7.16,7.33,7.145,7.29,531086.0
2018-03-29,7.275,7.315,7.27,7.275,407994.0
2018-04-03,7.22,7.3,7.2,7.26,549616.0
2018-04-04,7.22,7.23,7.03,7.045,914936.0
2018-04-05,7.07,7.32,7.07,7.315,646263.0
2018-04-06,7.27,7.285,7.185,7.22,389795.0
2018-04-09,7.22,7.335,7.185,7.335,383368.0
2018-04-10,7.33,7.43,7.315,7.415,310654.0
2018-04-11,7.375,7.435,7.32,7.43,432646.0
2018-04-12,7.385,7.46,7.32,7.445,380349.0
2018-04-13,7.435,7.565,7.405,7.55,325607.0
2018-04-16,7.56,7.565,7.46,7.545,269153.0
2018-04-17,7.53,7.585,7.415,7.445,286316.0
2018-04-18,7.445,7.6,7.445,7.55,283505.0
2018-04-19,7.635,7.635,7.53,7.575,396974.0
2018-04-20,7.575,7.93,7.575,7.805,641980.0
2018-04-23,7.83,7.85,7.705,7.835,408259.0
2018-04-24,7.875,7.98,7.805,7.965,402405.0
2018-04-26,7.965,8.01,7.83,7.945,525269.0
2018-04-27,8.025,8.09,7.99,8.065,417977.0
2018-04-30,8.075,8.11,7.995,8.025,329843.0
2018-05-01,8.045,8.275,8.025,8.235,356430.0
2018-05-02,8.25,8.35,8.22,8.32,428793.0
2018-05-03,8.39,8.445,8.26,8.32,426737.0
2018-05-04,8.335,8.34,8.19,8.225,433898.0
2018-05-07,8.275,8.34,8.225,8.265,307085.0
2018-05-08,8.32,8.405,8.265,8.38,510590.0
2018-05-09,8.395,8.555,8.39,8.535,1022226.0
2018-05-10,8.55,8.55,8.31,8.325,546754.0
2018-05-11,8.32,8.37,8.255,8.29,353992.0
2018-05-14,8.32,8.365,8.24,8.365,301014.0
2018-05-15,8.35,8.395,8.25,8.295,343363.0
2018-05-16,8.32,8.455,8.295,8.41,365628.0
2018-05-17,8.42,8.425,8.32,8.425,273275.0
2018-05-18,8.425,8.425,8.31,8.365,178704.0
2018-05-21,8.325,8.43,8.295,8.365,153757.0
2018-05-22,8.32,8.34,8.19,8.21,442625.0
2018-05-23,8.205,8.335,8.205,8.275,322260.0
2018-05-24,8.18,8.275,8.12,8.175,323155.0
2018-05-25,8.125,8.265,8.09,8.25,255878.0
2018-05-28,8.24,8.35,8.22,8.335,300727.0
2018-05-29,8.24,8.275,8.08,8.09,229936.0
2018-05-30,8.05,8.12,7.98,8.025,421886.0
2018-05-31,8.035,8.165,7.865,7.935,706268.0
2018-06-01,7.865,8.125,7.865,8.11,529454.0
2018-06-04,8.135,8.18,8.095,8.18,194428.0
2018-06-05,8.095,8.29,8.095,8.25,339374.0
2018-06-06,8.31,8.405,8.29,8.37,376323.0
2018-06-07,8.365,8.47,8.32,8.44,335245.0
2018-06-08,8.405,8.475,8.3,8.405,305645.0
2018-06-12,8.41,8.71,8.405,8.7,557055.0
2018-06-13,8.64,8.655,8.465,8.535,493541.0
2018-06-14,8.555,9.325,8.55,9.215,1526485.0
2018-06-15,9.225,9.37,9.06,9.115,644333.0
2018-06-18,9.11,9.245,9.085,9.115,200268.0
2018-06-19,9.085,9.35,9.085,9.255,344680.0
2018-06-20,9.255,9.37,9.175,9.23,354856.0
2018-06-21,9.345,9.455,9.315,9.415,608271.0
2018-06-22,9.405,9.57,9.405,9.455,375810.0
2018-06-25,9.47,9.555,9.355,9.385,314230.0
2018-06-26,9.325,9.505,9.3,9.485,314020.0
2018-06-27,9.485,9.545,9.44,9.5,314886.0
2018-06-28,9.505,9.62,9.425,9.475,404453.0
2018-06-29,9.44,9.485,9.175,9.23,647090.0
2018-07-02,9.225,9.4,9.17,9.175,401381.0
2018-07-03,9.155,9.155,8.9,9.025,593859.0
2018-07-04,8.985,9.015,8.88,8.94,382203.0
2018-07-05,8.945,9.095,8.91,9.025,303595.0
2018-07-06,9.015,9.09,8.94,9.04,341792.0
2018-07-09,9.045,9.16,9.0,9.095,332813.0
2018-07-10,9.11,9.21,9.045,9.1,366627.0
2018-07-11,9.1,9.155,9.08,9.1,434161.0
2018-07-12,9.125,9.255,9.08,9.155,503478.0
2018-07-13,9.145,9.16,9.01,9.04,363406.0
2018-07-16,9.015,9.055,8.965,9.01,211796.0
2018-07-17,8.97,9.015,8.895,8.915,251159.0
2018-07-18,8.925,9.055,8.925,9.025,286418.0
2018-07-19,9.015,9.045,8.98,9.0,225287.0
2018-07-20,8.98,9.135,8.97,9.08,156313.0
2018-07-23,9.03,9.045,8.945,9.0,276639.0
2018-07-24,8.965,9.08,8.94,9.0,285657.0
2018-07-25,9.03,9.145,9.03,9.145,279671.0
2018-07-26,9.14,9.185,9.055,9.125,328680.0
2018-07-27,9.145,9.23,9.08,9.115,293225.0
2018-07-30,9.08,9.13,8.995,9.045,283604.0
2018-07-31,9.125,9.125,8.85,8.865,247181.0
2018-08-01,8.915,8.97,8.865,8.915,314000.0
2018-08-02,8.915,8.965,8.9,8.915,264694.0
2018-08-03,8.945,9.07,8.945,9.045,284219.0
2018-08-06,9.06,9.14,9.025,9.07,138370.0
2018-08-07,9.095,9.15,9.03,9.06,239666.0
2018-08-08,9.03,9.13,9.025,9.125,184608.0
2018-08-09,9.13,9.16,9.065,9.115,271897.0
2018-08-10,9.14,9.185,9.04,9.07,291787.0
2018-08-13,9.01,9.16,9.01,9.11,208786.0
2018-08-14,9.17,9.24,9.115,9.16,259184.0
2018-08-15,9.14,9.26,9.125,9.26,365818.0
2018-08-16,9.255,9.36,9.21,9.285,200247.0
2018-08-17,9.24,9.455,9.24,9.405,447010.0
2018-08-20,9.415,9.46,9.29,9.31,316257.0
2018-08-21,9.36,9.44,9.255,9.26,203040.0
2018-08-22,9.255,9.33,9.225,9.29,257148.0
2018-08-23,9.775,10.885,9.775,10.32,868561.0
2018-08-24,10.45,10.65,10.39,10.475,586100.0
2018-08-27,10.465,10.495,10.205,10.35,796825.0
2018-08-28,10.38,10.495,10.22,10.325,640029.0
2018-08-29,10.28,10.31,10.22,10.275,461111.0
2018-08-30,10.275,10.395,10.26,10.295,482546.0
2018-08-31,10.29,10.38,10.18,10.305,313011.0
2018-09-03,10.31,10.395,10.25,10.345,298971.0
2018-09-04,10.305,10.365,10.22,10.28,212932.0
2018-09-05,10.275,10.425,10.275,10.315,213380.0
2018-09-06,10.245,10.325,10.05,10.09,277872.0
2018-09-07,9.995,10.05,9.9,10.05,263972.0
2018-09-10,10.055,10.195,10.035,10.07,266825.0
2018-09-11,10.08,10.21,10.08,10.12,226460.0
2018-09-12,10.08,10.15,10.035,10.08,223626.0
2018-09-13,10.035,10.11,9.97,10.0,317745.0
2018-09-14,9.995,10.095,9.97,9.985,183040.0
2018-09-17,9.985,10.055,9.87,9.965,260633.0
2018-09-18,9.86,10.0,9.845,9.88,379606.0
2018-09-19,9.86,9.915,9.785,9.825,370141.0
2018-09-20,9.735,9.885,9.635,9.65,585785.0
2018-09-21,9.755,9.9,9.735,9.845,244498.0
2018-09-24,9.84,9.98,9.77,9.93,313348.0
2018-09-25,9.925,9.93,9.705,9.855,383982.0
2018-09-26,9.855,9.915,9.775,9.805,268394.0
2018-09-27,9.86,10.0,9.795,9.94,287348.0
2018-09-28,9.94,10.11,9.855,9.9,254406.0
2018-10-01,9.745,9.925,9.62,9.65,253824.0
2018-10-02,9.605,9.705,9.45,9.505,641094.0
2018-10-03,9.455,9.59,9.455,9.52,236156.0
2018-10-04,9.605,9.73,9.505,9.525,196674.0
2018-10-05,9.545,9.62,9.495,9.56,193971.0
2018-10-08,9.45,9.595,9.45,9.505,215676.0
2018-10-09,9.37,9.455,9.2,9.265,381981.0
2018-10-10,9.225,9.38,9.225,9.3,405345.0
2018-10-11,9.115,9.115,8.91,9.035,521811.0
2018-10-12,8.765,9.005,8.725,8.895,427130.0
2018-10-15,8.695,8.825,8.695,8.75,269401.0
2018-10-16,8.835,9.035,8.68,8.82,396107.0
2018-10-17,8.835,9.02,8.835,8.945,383537.0
2018-10-18,8.965,9.015,8.765,8.875,395190.0
2018-10-19,8.85,8.87,8.665,8.82,326400.0
2018-10-22,8.71,8.84,8.625,8.7,225577.0
2018-10-23,8.64,8.72,8.56,8.6,260370.0
2018-10-24,8.58,8.64,8.475,8.5,332240.0
2018-10-25,8.36,8.49,8.295,8.315,370446.0
2018-10-26,8.25,8.37,8.25,8.37,547338.0
2018-10-29,8.33,8.44,8.295,8.375,221213.0
2018-10-30,8.275,8.445,8.225,8.415,419553.0
2018-10-31,8.28,8.445,8.275,8.445,471618.0
2018-11-01,8.445,8.595,8.445,8.545,334219.0
2018-11-02,8.51,8.63,8.5,8.625,296697.0
2018-11-05,8.545,8.71,8.5,8.525,254049.0
2018-11-06,8.53,8.585,8.475,8.545,163304.0
2018-11-07,8.47,8.685,8.44,8.68,312741.0
2018-11-08,8.735,8.965,8.685,8.95,402230.0
2018-11-09,8.99,9.005,8.885,8.975,354154.0
2018-11-12,9.02,9.045,8.915,9.02,459409.0
2018-11-13,9.075,9.14,8.84,9.09,717764.0
2018-11-14,9.14,9.16,9.07,9.145,563172.0
2018-11-15,9.16,9.21,8.875,8.945,347486.0
2018-11-16,8.84,9.065,8.82,8.95,263239.0
2018-11-19,8.95,8.99,8.86,8.95,197061.0
2018-11-20,8.88,8.93,8.56,8.665,438771.0
2018-11-21,8.545,8.665,8.42,8.585,255446.0
2018-11-22,8.555,8.755,8.485,8.72,239984.0
2018-11-23,8.655,8.685,8.54,8.58,165760.0
2018-11-26,8.515,8.595,8.44,8.455,367902.0
2018-11-27,8.445,8.625,8.445,8.56,344964.0
2018-11-28,8.6,8.735,8.51,8.64,438900.0
2018-11-29,8.72,8.935,8.72,8.91,558205.0
2018-11-30,8.91,8.935,8.795,8.835,466594.0
2018-12-03,8.875,9.02,8.865,9.0,175051.0
2018-12-04,8.865,9.03,8.835,8.865,195226.0
2018-12-05,8.85,8.935,8.61,8.935,271854.0
2018-12-06,8.835,8.96,8.765,8.835,228423.0
2018-12-07,8.7,8.835,8.655,8.77,153670.0
2018-12-10,8.515,8.61,8.235,8.315,440671.0
2018-12-11,8.47,8.57,8.37,8.445,319315.0
2018-12-12,8.555,8.78,8.515,8.74,247638.0
2018-12-13,8.61,8.71,8.43,8.685,266039.0
2018-12-14,8.57,8.655,8.36,8.39,189186.0
2018-12-17,8.545,8.71,8.455,8.665,229730.0
2018-12-18,8.68,8.695,8.4,8.61,278699.0
2018-12-19,8.455,8.64,8.455,8.615,305308.0
2018-12-20,8.61,8.735,8.58,8.58,292747.0
2018-12-21,8.71,8.755,8.32,8.36,284427.0
2018-12-24,8.225,8.445,8.22,8.42,88190.0
2018-12-27,8.51,8.545,8.445,8.54,157548.0
2018-12-28,8.555,8.67,8.5,8.585,104100.0
2018-12-31,8.755,8.79,8.645,8.655,83316.0
2019-01-02,8.475,8.64,8.385,8.405,118633.0
2019-01-03,8.39,8.685,8.39,8.555,171298.0
2019-01-04,8.42,8.475,8.21,8.275,147935.0
2019-01-07,8.33,8.515,8.33,8.415,104387.0
2019-01-08,8.335,8.54,8.335,8.5,331324.0
2019-01-09,8.585,8.93,8.525,8.89,234159.0
2019-01-10,8.68,8.865,8.485,8.865,237487.0
2019-01-11,8.91,9.03,8.85,8.95,139949.0
2019-01-14,8.72,9.01,8.625,8.98,155087.0
2019-01-15,8.88,9.06,8.88,8.96,186456.0
2019-01-16,8.825,8.99,8.825,8.945,131243.0
2019-01-17,8.95,8.99,8.85,8.91,167553.0
2019-01-18,8.865,8.92,8.79,8.835,156977.0
2019-01-21,8.84,8.905,8.695,8.795,179809.0
2019-01-22,8.71,8.85,8.685,8.795,161737.0
2019-01-23,8.71,9.015,8.71,8.88,140630.0
2019-01-24,8.95,8.98,8.895,8.96,255807.0
2019-01-25,8.98,9.155,8.96,9.125,265394.0
2019-01-29,9.125,9.245,9.085,9.145,252268.0
2019-01-30,9.185,9.185,9.005,9.1,194817.0
2019-01-31,9.21,9.21,9.115,9.145,246850.0
2019-02-01,9.07,9.155,9.02,9.115,194214.0
2019-02-04,9.145,9.155,9.05,9.155,91610.0
2019-02-05,9.125,9.34,9.125,9.145,307738.0
2019-02-06,9.14,9.395,9.085,9.195,339742.0
2019-02-07,9.535,9.62,9.265,9.42,625692.0
2019-02-08,9.55,9.565,9.35,9.52,410100.0
2019-02-11,9.665,9.72,9.52,9.615,305322.0
2019-02-12,9.62,9.69,9.52,9.65,342039.0
2019-02-13,9.645,9.685,9.58,9.62,353330.0
2019-02-14,9.58,9.815,9.58,9.775,368372.0
2019-02-15,9.86,9.86,9.705,9.735,227112.0
2019-02-18,9.805,9.9,9.76,9.83,251990.0
2019-02-19,9.925,9.925,9.64,9.69,260205.0
2019-02-20,9.685,9.895,9.55,9.65,489941.0
2019-02-21,9.845,10.09,9.49,9.995,603695.0
2019-02-22,10.02,10.385,9.88,10.165,612733.0
2019-02-25,10.275,10.375,9.94,10.165,797570.0
2019-02-26,9.545,9.64,9.31,9.545,2763612.0
2019-02-27,9.67,9.825,9.59,9.71,1347425.0
2019-02-28,9.72,9.775,9.56,9.615,1759363.0
2019-03-01,9.73,9.865,9.56,9.63,1089134.0
2019-03-04,9.77,9.84,9.71,9.8,969022.0
2019-03-05,9.825,10.12,9.79,10.095,712247.0
2019-03-06,10.09,10.315,9.995,10.24,1066010.0
2019-03-07,10.45,10.45,10.195,10.255,586818.0
2019-03-08,10.13,10.315,10.09,10.185,236357.0
2019-03-11,10.175,10.25,10.065,10.105,1386411.0
2019-03-12,10.105,10.12,10.075,10.095,652530.0
2019-03-13,9.97,10.035,9.865,9.93,1302477.0
2019-03-14,9.875,10.295,9.875,10.255,1123292.0
2019-03-15,10.28,10.38,10.16,10.25,1779929.0
2019-03-18,10.415,10.415,10.25,10.37,813434.0
2019-03-19,10.37,10.475,10.24,10.435,950629.0
2019-03-20,10.475,10.68,10.415,10.66,719446.0
2019-03-21,10.6,10.68,10.475,10.585,685508.0
2019-03-22,10.66,10.72,10.57,10.6,426475.0
2019-03-25,10.4,10.52,10.115,10.345,450531.0
2019-03-26,10.255,10.455,10.185,10.435,511034.0
2019-03-27,10.335,10.545,10.335,10.475,309710.0
2019-03-28,10.48,10.585,10.375,10.57,262763.0
2019-03-29,10.65,10.65,10.44,10.475,444402.0
2019-04-01,10.45,10.68,10.435,10.53,491468.0
2019-04-02,10.4,10.625,10.4,10.54,417067.0
2019-04-03,10.675,10.77,10.61,10.745,665338.0
2019-04-04,10.57,10.7,10.435,10.595,499559.0
2019-04-05,10.45,10.64,10.32,10.45,330141.0
2019-04-08,10.455,10.65,10.455,10.52,331961.0
2019-04-09,10.61,10.68,10.47,10.65,402108.0
2019-04-10,10.73,10.92,10.625,10.76,657711.0
2019-04-11,10.66,10.88,10.625,10.835,542021.0
2019-04-12,10.94,11.025,10.85,10.98,515137.0
2019-04-15,11.01,11.01,10.84,10.945,231604.0
2019-04-16,10.82,10.995,10.82,10.945,225236.0
2019-04-17,11.02,11.05,10.765,10.875,327131.0
2019-04-18,11.04,11.04,10.81,10.88,313555.0
2019-04-23,11.05,11.185,10.94,11.06,564309.0
2019-04-24,11.145,11.395,11.115,11.145,487187.0
2019-04-26,11.21,11.265,11.13,11.22,395746.0
2019-04-29,11.22,11.42,11.22,11.385,477117.0
2019-04-30,11.3,11.545,11.3,11.485,534575.0
2019-05-01,11.78,11.82,11.49,11.685,521238.0
2019-05-02,11.69,11.835,11.605,11.65,429884.0
2019-05-03,11.685,11.755,11.565,11.65,262778.0
2019-05-06,11.605,11.61,11.46,11.53,451113.0
2019-05-07,11.485,11.675,11.485,11.545,420318.0
2019-05-08,11.325,11.46,11.315,11.405,190125.0
2019-05-09,11.38,11.54,11.38,11.395,487127.0
2019-05-10,11.285,11.525,11.285,11.435,356538.0
2019-05-13,11.45,11.475,11.29,11.405,210396.0
2019-05-14,11.385,11.475,11.155,11.365,412783.0
2019-05-15,11.355,11.53,11.345,11.435,439009.0
2019-05-16,11.425,11.62,11.41,11.605,564893.0
2019-05-17,11.635,11.81,11.605,11.635,505335.0
2019-05-20,11.675,11.675,11.275,11.3,424657.0
2019-05-21,11.22,11.435,11.15,11.205,699113.0
2019-05-22,11.185,11.325,11.1,11.13,643561.0
2019-05-23,11.22,11.285,11.125,11.205,830324.0
2019-05-24,11.21,11.235,11.025,11.075,390064.0
2019-05-27,11.115,11.16,11.025,11.125,173051.0
2019-05-28,11.14,11.165,10.94,11.13,292110.0
2019-05-29,10.98,11.205,10.93,11.09,644932.0
2019-05-30,10.985,11.145,10.86,11.125,1023285.0
2019-05-31,10.97,11.075,10.84,10.905,670426.0
2019-06-03,10.94,11.1,10.56,10.585,872167.0
2019-06-04,10.4,10.585,10.33,10.465,966815.0
2019-06-05,10.555,10.62,10.505,10.57,746405.0
2019-06-06,10.505,10.66,10.5,10.5,682643.0
2019-06-07,10.62,10.66,10.465,10.53,712121.0
2019-06-11,10.5,10.82,10.5,10.77,517817.0
2019-06-12,10.77,10.89,10.715,10.85,512133.0
2019-06-13,11.02,11.025,10.86,10.875,516632.0
2019-06-14,10.865,10.915,10.77,10.89,381999.0
2019-06-17,10.89,10.98,10.74,10.875,308615.0
2019-06-18,11.02,11.125,10.96,10.98,328053.0
2019-06-19,11.17,11.235,11.0,11.185,542288.0
2019-06-20,11.22,11.465,11.14,11.445,679484.0
2019-06-21,11.53,11.53,11.225,11.26,575597.0
2019-06-24,11.33,11.37,11.155,11.245,506678.0
2019-06-25,11.155,11.305,11.09,11.22,532930.0
2019-06-26,11.105,11.29,11.105,11.26,505875.0
2019-06-27,11.1,11.285,11.075,11.205,479607.0
2019-06-28,11.115,11.34,11.105,11.165,496240.0
2019-07-01,11.315,11.315,11.05,11.17,491209.0
2019-07-02,11.325,11.395,11.195,11.235,366694.0
2019-07-03,11.14,11.405,11.14,11.265,325928.0
2019-07-04,11.315,11.41,11.22,11.26,233172.0
2019-07-05,11.305,11.435,11.245,11.395,256719.0
2019-07-08,11.365,11.425,11.21,11.225,225327.0
2019-07-09,11.26,11.42,11.065,11.1,386727.0
2019-07-10,11.22,11.34,11.155,11.3,341954.0
2019-07-11,11.26,11.475,11.26,11.37,351279.0
2019-07-12,11.34,11.45,11.29,11.325,290590.0
2019-07-15,11.125,11.145,10.97,10.97,355998.0
2019-07-16,10.915,11.085,10.875,10.9,367960.0
2019-07-17,10.825,10.93,10.8,10.835,297138.0
2019-07-18,10.81,10.925,10.73,10.755,280024.0
2019-07-19,10.785,10.89,10.715,10.81,449070.0
2019-07-22,10.81,10.81,10.675,10.72,312997.0
2019-07-23,10.88,11.09,10.83,11.05,557446.0
2019-07-24,11.155,11.275,11.01,11.22,549349.0
2019-07-25,11.26,11.385,10.74,11.365,392104.0
2019-07-26,11.29,11.29,11.04,11.235,271420.0
2019-07-29,11.345,11.43,11.27,11.405,202164.0
2019-07-30,11.49,11.565,11.265,11.305,231630.0
2019-07-31,11.195,11.32,11.185,11.22,259121.0
2019-08-01,11.22,11.3,11.155,11.18,258164.0
2019-08-02,11.145,11.22,11.09,11.18,180871.0
2019-08-05,11.235,11.235,10.665,10.705,640230.0
2019-08-06,10.33,10.41,10.255,10.295,777185.0
2019-08-07,10.015,10.295,9.615,10.175,799848.0
2019-08-08,10.105,10.28,10.035,10.195,428601.0
2019-08-09,10.21,10.315,10.155,10.17,383990.0
2019-08-12,10.095,10.195,10.065,10.175,474470.0
2019-08-13,10.16,10.28,10.09,10.215,449722.0
2019-08-14,10.36,10.4,10.255,10.385,361972.0
2019-08-15,10.24,10.28,10.035,10.035,630683.0
2019-08-16,10.53,10.875,9.895,9.97,815870.0
2019-08-19,10.075,10.09,9.945,10.055,550190.0
2019-08-20,10.13,10.295,10.095,10.25,618416.0
2019-08-21,10.465,10.465,10.185,10.355,507461.0
2019-08-22,10.865,10.98,10.32,10.375,542941.0
2019-08-23,10.69,10.82,10.255,10.585,814358.0
2019-08-26,10.36,10.36,9.67,9.96,1575046.0
2019-08-27,9.945,9.995,9.84,9.96,801034.0
2019-08-28,9.995,10.175,9.945,10.12,443873.0
2019-08-29,10.095,10.12,9.915,9.935,612673.0
2019-08-30,10.135,10.135,9.995,10.015,611595.0
2019-09-02,9.97,10.05,9.875,9.88,345070.0
2019-09-03,9.775,9.875,9.72,9.745,349236.0
2019-09-04,9.91,9.995,9.805,9.825,717110.0
2019-09-05,9.87,10.1,9.805,10.04,473894.0
2019-09-06,10.075,10.245,10.075,10.105,262137.0
2019-09-09,10.23,10.23,9.975,9.975,231884.0
2019-09-10,9.825,9.88,9.7,9.75,483252.0
2019-09-11,9.76,9.93,9.67,9.89,614490.0
2019-09-12,10.02,10.025,9.725,9.725,540347.0
2019-09-13,9.8,9.845,9.56,9.58,635027.0
2019-09-16,9.44,9.75,9.44,9.61,424025.0
2019-09-17,9.54,9.62,9.415,9.565,746389.0
2019-09-18,9.565,9.725,9.555,9.605,364457.0
2019-09-19,9.585,9.7,9.52,9.585,1243248.0
2019-09-20,9.83,9.855,9.54,9.565,826536.0
2019-09-23,9.645,9.785,9.605,9.685,427805.0
2019-09-24,9.685,9.725,9.57,9.675,421238.0
2019-09-25,9.58,9.645,9.49,9.515,541621.0
2019-09-26,9.52,9.605,9.375,9.41,462360.0
2019-09-27,9.455,9.63,9.44,9.49,533547.0
2019-09-30,9.465,9.545,9.39,9.41,272243.0
2019-10-01,9.425,9.585,9.35,9.54,823534.0
2019-10-02,9.36,9.455,9.24,9.24,608044.0
2019-10-03,8.98,9.27,8.955,9.06,804154.0
2019-10-04,8.945,9.13,8.945,9.045,709165.0
2019-10-07,9.075,9.155,9.075,9.125,230929.0
2019-10-08,9.175,9.24,9.075,9.075,236675.0
2019-10-09,9.06,9.195,9.01,9.15,567881.0
2019-10-10,9.165,9.24,9.06,9.155,591888.0
2019-10-11,9.285,9.53,9.15,9.22,441788.0
2019-10-14,9.325,9.325,9.19,9.23,455273.0
2019-10-15,9.215,9.32,9.18,9.23,389833.0
2019-10-16,9.37,9.555,9.32,9.52,839657.0
2019-10-17,9.545,9.595,9.35,9.44,653175.0
2019-10-18,9.505,9.585,9.285,9.32,756955.0
2019-10-21,9.255,9.415,9.22,9.35,248751.0
2019-10-22,9.35,9.41,9.285,9.31,207078.0
2019-10-23,9.305,9.32,9.15,9.19,555620.0
2019-10-24,9.245,9.32,9.175,9.24,261248.0
2019-10-25,9.335,9.4,9.255,9.325,175075.0
2019-10-28,9.335,9.525,9.305,9.505,451915.0
2019-10-29,9.765,10.06,9.74,9.945,1083805.0
2019-10-30,10.01,10.295,9.905,10.215,1288230.0
2019-10-31,10.385,10.58,10.28,10.35,837424.0
2019-11-01,10.3,10.425,10.18,10.41,497015.0
2019-11-04,10.595,10.635,10.45,10.455,385148.0
2019-11-05,10.595,10.595,10.335,10.385,383548.0
2019-11-06,10.515,10.52,10.22,10.245,404722.0
2019-11-07,10.255,10.49,10.195,10.44,485119.0
2019-11-08,10.48,10.555,10.4,10.53,486817.0
2019-11-11,10.61,10.765,10.54,10.74,515424.0
2019-11-12,10.83,10.84,10.555,10.61,588278.0
2019-11-13,10.765,10.78,10.61,10.67,427319.0
2019-11-14,10.67,10.805,10.43,10.625,505545.0
2019-11-15,10.49,10.71,10.48,10.645,345134.0
2019-11-18,10.66,10.71,10.45,10.48,272959.0
2019-11-19,10.56,10.61,10.42,10.58,505141.0
2019-11-20,10.52,10.585,10.41,10.425,383680.0
2019-11-21,10.335,10.415,10.18,10.22,654331.0
2019-11-22,10.41,10.425,10.295,10.345,411492.0
2019-11-25,10.4,10.415,10.345,10.365,272160.0
2019-11-26,10.39,10.545,10.39,10.475,227637.0
2019-11-27,10.58,10.645,10.475,10.645,267712.0
2019-11-28,10.65,10.675,10.555,10.595,203193.0
2019-11-29,10.56,10.65,10.54,10.57,331661.0
2019-12-02,10.645,10.79,10.545,10.66,246214.0
2019-12-03,10.495,10.545,10.4,10.505,444140.0
2019-12-04,10.215,10.36,10.205,10.32,673927.0
2019-12-05,10.385,10.635,10.375,10.58,371796.0
2019-12-06,10.45,10.725,10.385,10.69,189306.0
2019-12-09,10.855,10.93,10.75,10.815,671668.0
2019-12-10,10.69,10.78,10.635,10.66,275318.0
2019-12-11,10.815,10.815,10.675,10.765,286409.0
2019-12-12,10.715,10.735,10.555,10.645,359995.0
2019-12-13,10.56,10.895,10.555,10.87,405716.0
2019-12-16,10.97,11.165,10.93,11.08,272383.0
2019-12-17,11.21,11.21,10.895,10.935,421395.0
2019-12-18,10.93,10.97,10.815,10.87,413672.0
2019-12-19,10.83,10.97,10.82,10.935,495413.0
2019-12-20,10.865,11.075,10.815,10.845,358382.0
2019-12-23,10.855,10.93,10.805,10.845,125804.0
2019-12-24,10.91,10.91,10.735,10.82,149773.0
2019-12-27,10.78,10.855,10.755,10.83,62597.0
2019-12-30,10.83,10.845,10.74,10.805,117768.0
2019-12-31,10.725,10.775,10.53,10.595,314980.0
2020-01-02,10.57,10.71,10.56,10.66,207194.0
2020-01-03,10.88,11.1,10.865,11.01,427082.0
2020-01-06,10.83,10.895,10.765,10.83,299852.0
2020-01-07,11.035,11.125,11.015,11.1,360165.0
2020-01-08,11.13,11.13,10.84,10.97,303287.0
2020-01-09,11.17,11.195,11.09,11.145,429912.0
2020-01-10,11.205,11.275,11.115,11.125,251390.0
2020-01-13,11.05,11.1,10.885,10.92,201627.0
2020-01-14,11.105,11.115,10.995,11.09,322146.0
2020-01-15,11.125,11.165,11.04,11.115,241283.0
2020-01-16,11.22,11.31,11.035,11.09,477552.0
2020-01-17,11.125,11.17,10.885,10.96,368329.0
2020-01-20,11.01,11.125,10.985,10.985,238162.0
2020-01-21,11.015,11.09,10.735,10.775,205252.0
2020-01-22,10.91,11.245,10.855,11.155,408659.0
2020-01-23,11.235,11.295,10.87,10.895,414932.0
2020-01-24,10.96,11.0,10.84,10.91,227075.0
2020-01-28,10.635,10.805,10.635,10.75,243588.0
2020-01-29,11.13,11.205,10.885,11.115,528877.0
2020-01-30,11.18,11.21,10.985,11.035,336207.0
2020-01-31,11.295,11.405,11.125,11.375,334014.0
2020-02-03,11.375,11.375,11.06,11.115,352258.0
2020-02-04,10.97,11.155,10.97,11.09,166261.0
2020-02-05,11.09,11.39,11.09,11.375,446512.0
2020-02-06,11.515,11.515,11.325,11.43,253571.0
2020-02-07,11.58,11.58,11.235,11.35,306990.0
2020-02-10,11.39,11.39,11.22,11.23,256772.0
2020-02-11,11.455,11.61,11.425,11.49,382671.0
2020-02-12,11.535,11.57,11.41,11.425,367625.0
2020-02-13,11.665,11.665,11.34,11.365,350081.0
2020-02-14,11.0,11.235,11.0,11.05,581477.0
2020-02-17,11.05,11.22,11.015,11.025,368758.0
2020-02-18,11.105,11.105,10.97,11.015,285736.0
2020-02-19,10.97,11.07,10.83,11.035,487818.0
2020-02-20,11.585,11.62,10.02,10.4,2257371.0
2020-02-21,10.4,10.4,9.8,10.02,1311207.0
2020-02-24,9.84,9.84,9.63,9.75,1047973.0
2020-02-25,9.48,9.925,9.355,9.79,1041876.0
2020-02-26,9.875,10.05,9.75,10.02,1429273.0
2020-02-27,9.835,10.01,9.765,9.96,1387671.0
2020-02-28,9.525,9.95,9.525,9.925,1248865.0
2020-03-02,9.835,9.915,9.63,9.865,898229.0
2020-03-03,9.915,10.17,9.915,9.96,693627.0
2020-03-04,9.725,9.975,9.71,9.885,608245.0
2020-03-05,10.11,10.22,9.77,9.85,925188.0
2020-03-06,9.71,9.81,9.625,9.65,649643.0
2020-03-09,9.565,9.565,9.03,9.18,1055291.0
2020-03-10,8.815,9.525,8.805,9.525,947514.0
2020-03-11,9.525,9.6,9.17,9.17,1242077.0
2020-03-12,9.14,9.155,8.445,8.445,1081963.0
2020-03-13,8.025,8.78,7.86,8.78,1497302.0
2020-03-16,7.96,8.635,7.885,8.045,652978.0
2020-03-17,7.81,8.77,7.79,8.745,1128886.0
2020-03-18,7.99,8.63,7.74,8.17,1053796.0
2020-03-19,8.36,8.56,7.605,7.64,983844.0
2020-03-20,8.25,8.25,7.725,7.775,1404817.0
2020-03-23,7.325,7.54,6.94,7.33,1151888.0
2020-03-24,7.69,7.985,7.4,7.89,891321.0
2020-03-25,8.295,8.61,7.925,8.35,759499.0
2020-03-26,8.46,9.005,8.21,8.73,508550.0
2020-03-27,8.94,9.225,8.385,8.68,692689.0
2020-03-30,8.445,9.14,8.445,9.095,748112.0
2020-03-31,9.425,9.43,8.47,8.72,1122069.0
2020-04-01,8.845,9.155,8.735,8.995,872114.0
2020-04-02,8.785,9.08,8.685,8.685,474772.0
2020-04-03,8.695,9.015,8.35,8.445,461349.0
2020-04-06,8.385,8.895,8.385,8.77,446293.0
2020-04-07,9.005,9.165,8.37,8.67,1053629.0
2020-04-08,8.37,8.97,8.37,8.735,696623.0
2020-04-09,8.77,8.965,8.645,8.82,1160514.0
2020-04-14,8.78,8.92,8.66,8.66,823202.0
2020-04-15,8.67,8.855,8.43,8.535,697488.0
2020-04-16,8.42,8.77,8.35,8.645,633606.0
2020-04-17,8.785,8.93,8.605,8.605,628462.0
2020-04-20,8.46,8.68,8.335,8.35,1481298.0
2020-04-21,8.32,8.395,8.1,8.15,1055225.0
2020-04-22,8.045,8.35,7.89,8.195,944049.0
2020-04-23,8.295,8.37,8.025,8.07,429777.0
2020-04-24,8.145,8.43,8.05,8.37,563306.0
2020-04-27,8.43,8.76,8.335,8.705,495567.0
2020-04-28,8.785,8.94,8.645,8.865,583018.0
2020-04-29,8.84,9.115,8.84,9.115,584208.0
2020-04-30,9.205,9.625,9.145,9.5,1374351.0
2020-05-01,9.3,9.425,9.18,9.215,587174.0
2020-05-04,9.155,9.255,9.045,9.23,666510.0
2020-05-05,9.24,9.455,9.12,9.165,379832.0
2020-05-06,9.105,9.29,9.02,9.09,438001.0
2020-05-07,9.09,9.24,9.045,9.105,401003.0
2020-05-08,9.04,9.23,9.03,9.14,424332.0
2020-05-11,9.17,9.29,9.04,9.045,433173.0
2020-05-12,9.095,9.25,8.735,8.865,610051.0
2020-05-13,8.685,8.93,8.555,8.87,868063.0
2020-05-14,8.865,9.02,8.77,8.795,428259.0
2020-05-15,8.805,8.995,8.72,8.865,452201.0
2020-05-18,8.93,9.055,8.855,8.915,276316.0
2020-05-19,9.205,9.205,8.85,8.92,843194.0
2020-05-20,8.83,9.205,8.83,9.155,311485.0
2020-05-21,9.19,9.325,9.07,9.145,296816.0
2020-05-22,9.095,9.23,9.08,9.09,384364.0
2020-05-25,9.325,9.355,9.145,9.355,320797.0
2020-05-26,9.405,9.65,9.25,9.615,790494.0
2020-05-27,9.325,9.64,9.24,9.575,463051.0
2020-05-28,9.66,9.725,9.24,9.365,467854.0
2020-05-29,9.205,9.455,9.19,9.38,455840.0
2020-06-01,9.38,9.38,9.38,9.38,0.0
2020-06-02,9.2,10.0,8.865,9.775,1873546.0
2020-06-03,9.835,9.85,9.25,9.615,1362547.0
2020-06-04,9.66,10.05,9.65,9.86,1145903.0
2020-06-05,9.8,9.865,9.565,9.685,1053281.0
2020-06-09,9.84,9.84,9.505,9.6,1012026.0
2020-06-10,9.55,9.7,9.5,9.665,858651.0
2020-06-11,9.455,9.7,9.315,9.39,588965.0
2020-06-12,9.215,9.255,8.995,9.07,704130.0
2020-06-15,8.955,9.19,8.955,8.98,897126.0
2020-06-16,9.365,9.4,9.17,9.315,913131.0
2020-06-17,9.405,9.725,9.405,9.635,520611.0
2020-06-18,9.455,9.65,9.4,9.5,575450.0
2020-06-19,9.615,9.69,9.43,9.515,1666945.0
2020-06-22,9.225,9.4,9.095,9.105,493644.0
2020-06-23,9.61,9.61,8.945,8.995,995315.0
2020-06-24,9.09,9.275,9.035,9.13,849210.0
2020-06-25,9.08,9.14,8.92,8.92,754212.0
2020-06-26,8.93,9.17,8.895,9.04,564134.0
2020-06-29,8.955,9.03,8.895,8.955,669337.0
2020-06-30,9.165,9.225,9.02,9.165,1068743.0
2020-07-01,9.24,9.28,9.015,9.08,507034.0
2020-07-02,9.265,9.325,9.09,9.205,681862.0
2020-07-03,9.18,9.305,9.04,9.215,472542.0
2020-07-06,9.35,9.48,9.205,9.28,645696.0
2020-07-07,9.465,9.635,9.19,9.265,658208.0
2020-07-08,9.23,9.325,8.995,9.03,612129.0
2020-07-09,9.17,9.23,9.08,9.095,305294.0
2020-07-10,9.095,9.155,8.965,8.98,203390.0
2020-07-13,9.18,9.18,8.84,8.99,419577.0
2020-07-14,8.99,9.02,8.83,8.915,357481.0
2020-07-15,9.145,9.155,9.005,9.105,304458.0
2020-07-16,9.205,9.205,8.92,8.97,397510.0
2020-07-17,9.115,9.12,8.84,8.915,402900.0
2020-07-20,8.915,9.04,8.805,8.855,444977.0
2020-07-21,8.88,9.005,8.785,8.995,605568.0
2020-07-22,9.04,9.04,8.76,8.865,382222.0
2020-07-23,8.87,8.965,8.79,8.855,324572.0
2020-07-24,8.785,8.865,8.63,8.68,386286.0
2020-07-27,8.63,8.83,8.63,8.735,505501.0
2020-07-28,8.855,8.865,8.67,8.68,280944.0
2020-07-29,8.61,8.705,8.42,8.47,835138.0
2020-07-30,8.535,8.855,8.535,8.78,622825.0
2020-07-31,8.84,8.865,8.59,8.595,845450.0
2020-08-03,8.52,8.705,8.505,8.595,398195.0
2020-08-04,8.845,8.845,8.625,8.71,435618.0
2020-08-05,8.705,8.76,8.605,8.645,294633.0
2020-08-06,8.645,8.795,8.62,8.735,349688.0
2020-08-07,8.745,8.805,8.61,8.645,282425.0
2020-08-10,8.795,8.795,8.565,8.705,376550.0
2020-08-11,8.68,8.745,8.595,8.72,371640.0
2020-08-12,8.735,8.76,8.655,8.72,407455.0
2020-08-13,8.805,9.045,8.705,8.99,761974.0
2020-08-14,9.095,9.12,8.845,8.93,584083.0
2020-08-17,8.915,9.205,8.865,9.155,806643.0
2020-08-18,9.145,9.23,8.995,9.215,691576.0
2020-08-19,9.25,9.505,9.145,9.4,974953.0
2020-08-20,9.275,9.3,8.71,8.995,1401693.0
2020-08-21,8.815,8.89,8.61,8.805,1287882.0
2020-08-24,8.73,9.09,8.73,9.055,491189.0
2020-08-25,9.17,9.28,9.03,9.115,634276.0
2020-08-26,9.08,9.12,8.805,8.865,730600.0
2020-08-27,8.92,9.12,8.89,8.99,648796.0
2020-08-28,9.04,9.105,8.88,9.055,591832.0
2020-08-31,9.065,9.225,8.945,8.97,499785.0
2020-09-01,8.89,8.955,8.745,8.87,628505.0
2020-09-02,9.08,9.23,8.985,9.095,568991.0
2020-09-03,9.2,9.23,8.95,9.095,715705.0
2020-09-04,8.77,8.97,8.72,8.72,908238.0
2020-09-07,8.63,8.755,8.55,8.755,464469.0
2020-09-08,8.825,8.84,8.66,8.745,431390.0
2020-09-09,8.55,8.575,8.42,8.51,586177.0
2020-09-10,8.685,8.79,8.45,8.485,687227.0
2020-09-11,8.37,8.485,8.33,8.415,1083995.0
2020-09-14,8.535,8.585,8.33,8.425,770815.0
2020-09-15,8.455,8.645,8.31,8.345,942701.0
2020-09-16,8.485,8.56,8.28,8.365,968137.0
2020-09-17,8.34,8.44,8.22,8.28,1085868.0
2020-09-18,8.26,8.355,8.22,8.26,752627.0
2020-09-21,8.355,8.405,8.065,8.235,625362.0
2020-09-22,8.16,8.285,8.115,8.16,950693.0
2020-09-23,8.32,8.37,8.185,8.285,1126545.0
2020-09-24,8.175,8.24,8.085,8.225,724682.0
2020-09-25,8.17,8.26,8.115,8.115,552881.0
2020-09-28,8.14,8.365,8.14,8.2,908649.0
2020-09-29,8.33,8.37,8.245,8.34,741518.0
2020-09-30,8.14,8.305,8.115,8.15,1051499.0
2020-10-01,8.14,8.26,8.1,8.11,600977.0
2020-10-02,8.09,8.195,8.015,8.04,571037.0
2020-10-05,8.09,8.235,8.09,8.22,334252.0
2020-10-06,8.22,8.27,8.11,8.2,627776.0
2020-10-07,8.175,8.37,8.11,8.285,754212.0
2020-10-08,8.34,8.37,8.235,8.33,770752.0
2020-10-09,8.28,8.43,8.245,8.37,892765.0
2020-10-12,8.345,8.63,8.345,8.595,638608.0
2020-10-13,8.73,8.73,8.575,8.6,442514.0
2020-10-14,8.54,8.62,8.45,8.535,886379.0
2020-10-15,8.54,8.62,8.515,8.57,454988.0
2020-10-16,8.515,8.63,8.485,8.485,353485.0
2020-10-19,8.575,8.635,8.485,8.57,463956.0
2020-10-20,8.475,8.515,8.355,8.415,629802.0
2020-10-21,8.415,8.61,8.34,8.535,713227.0
2020-10-22,8.405,8.515,8.345,8.475,588181.0
2020-10-23,8.365,8.515,8.355,8.37,394194.0
2020-10-26,8.38,8.515,8.31,8.31,371081.0
2020-10-27,8.225,8.285,7.945,8.075,944287.0
2020-10-28,8.09,8.17,7.965,7.995,557732.0
2020-10-29,7.945,8.08,7.86,7.905,824998.0
2020-10-30,7.905,8.005,7.765,7.81,735643.0
2020-11-02,7.835,7.835,7.58,7.64,797383.0
2020-11-03,7.665,7.785,7.665,7.7,707361.0
2020-11-04,7.69,7.87,7.625,7.825,754252.0
2020-11-05,8.485,8.685,8.115,8.39,1101397.0
2020-11-06,8.595,8.595,8.44,8.515,1113139.0
2020-11-09,8.6,8.73,8.56,8.68,526940.0
2020-11-10,8.9,8.9,8.44,8.49,689044.0
2020-11-11,8.63,8.63,8.405,8.43,762087.0
2020-11-12,8.57,8.595,8.4,8.425,744853.0
2020-11-13,8.365,8.4,8.235,8.33,519577.0
2020-11-16,8.365,8.38,8.31,8.33,68296.0
2020-11-17,8.345,8.45,8.27,8.305,619663.0
2020-11-18,8.31,8.455,8.28,8.415,525716.0
2020-11-19,8.365,8.39,8.135,8.2,635914.0
2020-11-20,8.2,8.405,8.2,8.285,480712.0
2020-11-23,8.305,8.405,8.175,8.39,573439.0
2020-11-24,8.425,8.72,8.405,8.645,721446.0
2020-11-25,8.705,8.975,8.705,8.91,1254779.0
2020-11-26,8.935,9.115,8.85,9.055,940315.0
2020-11-27,9.055,9.085,8.95,9.045,764742.0
2020-11-30,9.115,9.12,8.8,8.865,1106186.0
2020-12-01,8.91,9.06,8.805,8.915,762140.0
2020-12-02,8.855,8.95,8.74,8.77,740771.0
2020-12-03,8.73,8.805,8.575,8.635,476636.0
2020-12-04,8.645,8.705,8.63,8.635,307973.0
2020-12-07,8.78,8.78,8.595,8.67,523082.0
2020-12-08,8.68,8.755,8.635,8.72,377062.0
2020-12-09,8.8,8.95,8.74,8.9,521173.0
2020-12-10,8.745,8.815,8.62,8.68,641582.0
2020-12-11,8.6,8.73,8.525,8.685,388915.0
2020-12-14,8.55,8.755,8.425,8.66,814521.0
2020-12-15,8.575,8.745,8.5,8.635,608431.0
2020-12-16,8.77,8.97,8.695,8.885,605919.0
2020-12-17,8.95,9.12,8.84,9.12,716039.0
2020-12-18,9.115,9.23,9.055,9.215,821820.0
2020-12-21,9.14,9.155,8.955,9.06,414497.0
2020-12-22,8.985,9.035,8.8,8.875,477876.0
2020-12-23,8.96,9.095,8.885,8.95,416845.0
2020-12-24,8.975,9.105,8.96,8.985,193127.0
2020-12-29,9.155,9.23,9.045,9.215,324032.0
2020-12-30,9.115,9.26,9.105,9.225,300355.0
2020-12-31,9.18,9.25,9.035,9.035,348326.0
2021-01-04,9.095,9.175,9.07,9.13,152909.0
2021-01-05,8.985,9.115,8.985,9.06,264475.0
2021-01-06,8.95,9.03,8.77,8.815,268795.0
2021-01-07,8.89,8.89,8.73,8.73,205963.0
2021-01-08,8.68,8.875,8.635,8.815,357509.0
2021-01-11,8.77,8.875,8.68,8.685,408193.0
2021-01-12,8.695,8.805,8.63,8.66,336527.0
2021-01-13,8.635,8.73,8.62,8.68,307519.0
2021-01-14,8.655,8.855,8.62,8.84,348074.0
2021-01-15,8.77,8.89,8.745,8.745,227467.0
2021-01-18,8.685,8.85,8.685,8.8,227220.0
2021-01-19,8.915,8.96,8.83,8.885,200304.0
2021-01-20,8.84,8.915,8.825,8.83,374482.0
2021-01-21,8.915,8.975,8.83,8.885,272312.0
2021-01-22,8.755,8.805,8.605,8.655,363347.0
2021-01-25,8.67,8.77,8.62,8.74,256616.0
2021-01-27,8.695,8.8,8.6,8.66,572185.0
2021-01-28,8.51,8.56,8.365,8.475,557142.0
2021-01-29,8.57,8.67,8.5,8.515,398611.0
2021-02-01,8.38,8.595,8.365,8.5,244547.0
2021-02-02,8.62,8.78,8.565,8.685,288396.0
2021-02-03,8.855,9.03,8.755,8.97,445125.0
2021-02-04,8.695,8.875,8.63,8.635,293421.0
2021-02-05,8.85,8.875,8.74,8.745,286811.0
2021-02-08,8.685,8.77,8.63,8.695,246054.0
2021-02-09,8.585,8.695,8.465,8.525,516908.0
2021-02-10,8.54,8.655,8.465,8.49,484162.0
2021-02-11,8.43,8.49,8.37,8.43,244878.0
2021-02-12,8.49,8.515,8.39,8.43,214910.0
2021-02-15,8.61,8.66,8.485,8.5,279976.0
2021-02-16,8.595,8.595,8.405,8.49,210882.0
2021-02-17,8.43,8.49,8.28,8.345,618878.0
2021-02-18,8.78,8.95,8.645,8.73,1138936.0
2021-02-19,8.6,8.67,8.39,8.485,920531.0
2021-02-22,8.5,8.5,8.115,8.27,1213707.0
2021-02-23,8.25,8.265,8.025,8.11,1162177.0
2021-02-24,8.355,8.355,8.085,8.12,959948.0
2021-02-25,8.17,8.295,8.16,8.215,709442.0
2021-02-26,8.18,8.19,7.96,8.125,1379336.0
2021-03-01,8.225,8.25,8.01,8.09,549125.0
2021-03-02,8.17,8.2,8.045,8.085,545407.0
2021-03-03,8.04,8.12,7.985,8.075,535355.0
2021-03-04,8.04,8.19,8.02,8.065,612174.0
2021-03-05,8.01,8.085,7.895,7.975,1268912.0
2021-03-08,8.16,8.17,8.0,8.02,747341.0
2021-03-09,7.985,8.055,7.96,8.03,608341.0
2021-03-10,8.125,8.315,8.085,8.19,643093.0
2021-03-11,8.49,8.56,8.26,8.315,585363.0
2021-03-12,8.365,8.47,8.24,8.43,428685.0
2021-03-15,8.49,8.51,8.4,8.48,279030.0
2021-03-16,8.505,8.585,8.43,8.57,627856.0
2021-03-17,8.525,8.55,8.375,8.505,466388.0
2021-03-18,8.435,8.48,8.255,8.275,426094.0
2021-03-19,8.16,8.345,8.145,8.295,467679.0
2021-03-22,8.35,8.375,8.19,8.26,389394.0
2021-03-23,8.18,8.33,8.18,8.225,312855.0
2021-03-24,8.26,8.275,8.155,8.225,317264.0
2021-03-25,8.11,8.27,8.075,8.26,340125.0
2021-03-26,8.275,8.34,8.125,8.18,444072.0
2021-03-29,8.275,8.315,8.04,8.04,369909.0
2021-03-30,8.09,8.12,7.92,7.95,594646.0
2021-03-31,7.95,8.2,7.915,8.12,769782.0
2021-04-01,8.135,8.285,8.085,8.285,324530.0
2021-04-06,8.365,8.385,8.275,8.34,462439.0
2021-04-07,8.39,8.505,8.305,8.315,426277.0
2021-04-08,8.27,8.355,8.205,8.285,644401.0
2021-04-09,8.285,8.355,8.235,8.32,289645.0
2021-04-12,8.275,8.33,8.225,8.285,440486.0
2021-04-13,8.355,8.675,8.275,8.63,945322.0
2021-04-14,8.63,8.94,8.605,8.93,842755.0
2021-04-15,8.755,8.965,8.72,8.915,559305.0
2021-04-16,8.915,9.05,8.895,9.0,244960.0
2021-04-19,9.065,9.09,8.93,9.01,393618.0
2021-04-20,8.96,9.03,8.94,8.985,289023.0
2021-04-21,8.845,8.95,8.745,8.8,539890.0
2021-04-22,8.77,8.85,8.735,8.78,486872.0
2021-04-23,8.8,8.885,8.735,8.845,388127.0
2021-04-26,8.685,8.93,8.685,8.78,340418.0
2021-04-27,9.065,9.19,8.925,8.975,578219.0
2021-04-28,9.075,9.075,8.885,8.995,331194.0
2021-04-29,9.08,9.08,8.915,9.03,280714.0
2021-04-30,9.065,9.065,8.885,8.915,349292.0
2021-05-03,8.88,8.905,8.73,8.765,334258.0
2021-05-04,8.79,8.885,8.73,8.77,518053.0
2021-05-05,8.675,8.915,8.665,8.88,324308.0
2021-05-06,8.86,8.95,8.825,8.86,535229.0
2021-05-07,8.72,8.915,8.72,8.85,458255.0
2021-05-10,8.755,8.94,8.755,8.895,461398.0
2021-05-11,8.845,8.96,8.81,8.925,704105.0
2021-05-12,8.96,9.04,8.77,8.81,926913.0
2021-05-13,8.915,8.975,8.675,8.7,843439.0
2021-05-14,8.845,8.94,8.79,8.85,364703.0
2021-05-17,8.72,8.96,8.72,8.835,407066.0
2021-05-18,8.79,8.93,8.745,8.87,700515.0
2021-05-19,8.755,8.94,8.71,8.85,745068.0
2021-05-20,8.845,9.01,8.72,8.995,818193.0
2021-05-21,9.02,9.155,8.93,9.135,104968.0
2021-05-24,9.135,9.16,9.0,9.115,52812.0
2021-05-25,9.17,9.205,9.125,9.205,382186.0
2021-05-26,9.27,9.31,9.18,9.19,358229.0
2021-05-27,9.1,9.31,9.09,9.26,746521.0
2021-05-28,9.365,9.46,9.275,9.42,289559.0
2021-05-31,9.505,9.535,9.4,9.455,370867.0
2021-06-01,9.34,9.455,9.31,9.425,301680.0
2021-06-02,9.285,9.32,9.185,9.205,534797.0
2021-06-03,9.275,9.275,9.135,9.16,509563.0
2021-06-04,9.17,9.285,9.1,9.23,519063.0
2021-06-07,9.11,9.455,9.11,9.425,478707.0
2021-06-08,9.525,9.745,9.42,9.7,535714.0
2021-06-09,9.69,9.735,9.585,9.685,701593.0
2021-06-10,9.685,11.365,9.685,11.31,3340415.0
2021-06-11,10.87,11.41,10.72,11.115,1471843.0
2021-06-15,11.265,11.485,11.15,11.45,989634.0
2021-06-16,11.505,11.585,11.255,11.53,897434.0
2021-06-17,11.54,11.69,11.445,11.585,661491.0
2021-06-18,11.805,11.84,11.515,11.56,815557.0
2021-06-21,11.45,11.7,11.385,11.55,589193.0
2021-06-22,11.585,11.675,11.485,11.64,643329.0
2021-06-23,11.675,11.76,11.515,11.64,705731.0
2021-06-24,11.735,11.84,11.555,11.595,621956.0
2021-06-25,11.595,11.64,11.4,11.53,419007.0
2021-06-28,11.4,11.53,11.37,11.47,281648.0
2021-06-29,11.38,11.575,11.38,11.495,557146.0
2021-06-30,11.46,11.6,11.37,11.415,540335.0
2021-07-01,11.37,11.62,11.365,11.445,479653.0
2021-07-02,11.37,11.485,11.285,11.3,355472.0
2021-07-05,11.38,11.415,11.24,11.275,338647.0
2021-07-06,11.255,11.33,11.07,11.105,411759.0
2021-07-07,11.16,11.3,11.135,11.22,480093.0
2021-07-08,11.23,11.24,11.08,11.23,436662.0
2021-07-09,11.205,11.205,10.8,11.14,833883.0
2021-07-12,11.25,11.25,10.965,11.07,533014.0
2021-07-13,11.125,11.32,11.035,11.24,514088.0
2021-07-14,11.31,11.31,11.185,11.255,439105.0
2021-07-15,11.365,11.365,11.17,11.24,575776.0
2021-07-16,11.125,11.4,11.125,11.37,465058.0
2021-07-19,11.275,11.355,11.18,11.275,600590.0
2021-07-20,11.14,11.24,11.055,11.16,463916.0
2021-07-21,11.185,11.265,11.08,11.115,461720.0
2021-07-22,11.23,11.255,10.965,11.25,349082.0
2021-07-23,11.25,11.365,11.195,11.365,402461.0
2021-07-26,11.38,11.425,11.27,11.37,264931.0
2021-07-27,11.4,11.4,11.125,11.17,384847.0
2021-07-28,11.1,11.195,11.0,11.065,390367.0
2021-07-29,12.335,12.86,12.01,12.6,2700497.0
2021-07-30,12.45,12.515,12.135,12.425,1385340.0
2021-08-02,12.325,12.635,12.175,12.215,614012.0
2021-08-03,12.17,12.285,12.105,12.215,392477.0
2021-08-04,12.17,12.3,12.025,12.3,343666.0
2021-08-05,12.175,12.485,12.135,12.44,399094.0
2021-08-06,12.4,12.62,12.4,12.565,391339.0
2021-08-09,12.595,12.62,12.485,12.62,227706.0
2021-08-10,12.735,12.735,12.565,12.7,150503.0
2021-08-11,13.36,13.505,13.23,13.435,1782021.0
2021-08-12,13.53,13.53,13.265,13.29,522874.0
2021-08-13,13.405,13.405,13.29,13.37,223622.0
2021-08-16,13.355,13.485,13.285,13.485,340485.0
2021-08-17,13.485,13.51,13.285,13.355,461311.0
2021-08-18,13.355,13.45,13.32,13.32,357281.0
2021-08-19,13.345,13.485,13.325,13.355,538549.0
2021-08-20,13.475,13.475,13.265,13.355,291474.0
2021-08-23,13.355,13.415,13.095,13.325,577473.0
2021-08-24,13.265,13.32,13.185,13.22,310744.0
2021-08-25,13.275,13.38,13.21,13.285,511819.0
2021-08-26,13.175,13.32,13.07,13.125,302654.0
2021-08-27,13.13,13.24,13.01,13.035,408444.0
2021-08-30,13.095,13.255,12.895,12.99,457092.0
2021-08-31,13.25,13.25,12.97,13.08,835768.0
2021-09-01,13.095,13.18,12.87,13.04,603512.0
2021-09-02,12.93,13.12,12.92,13.12,382025.0
2021-09-03,13.01,13.22,12.825,13.155,827072.0
2021-09-06,12.96,13.1,12.825,13.1,492167.0
2021-09-07,13.01,13.085,12.885,13.04,327686.0
2021-09-08,12.795,12.95,12.75,12.95,679372.0
2021-09-09,12.77,12.87,12.5,12.555,760960.0
2021-09-10,12.66,12.76,11.925,12.31,1781275.0
2021-09-13,12.295,12.52,12.23,12.395,752448.0
2021-09-14,12.395,12.49,12.17,12.32,551225.0
2021-09-15,11.925,12.205,11.675,11.835,2186604.0
2021-09-16,11.915,12.215,11.865,12.14,928118.0
2021-09-17,10.69,11.09,10.605,10.84,3931417.0
2021-09-20,10.41,10.58,10.355,10.425,113029.0
2021-09-21,10.41,10.605,10.355,10.555,1190889.0
2021-09-22,10.555,10.65,10.47,10.525,775895.0
2021-09-23,10.525,10.65,10.465,10.56,613865.0
2021-09-24,10.555,10.59,10.39,10.425,339911.0
2021-09-27,10.48,10.545,10.345,10.39,419359.0
2021-09-28,10.33,10.59,10.25,10.525,693507.0
2021-09-29,10.49,10.56,10.17,10.31,831334.0
2021-09-30,10.275,10.38,10.175,10.34,1001798.0
2021-10-01,10.275,10.42,10.16,10.365,764369.0
2021-10-04,10.48,10.59,10.295,10.41,347594.0
2021-10-05,10.185,10.285,10.13,10.175,280080.0
2021-10-06,10.205,10.23,9.945,9.98,864978.0
2021-10-07,10.095,10.14,9.9,10.06,1185922.0
2021-10-08,10.16,10.51,10.13,10.41,1688885.0
2021-10-11,10.295,10.535,10.255,10.465,1056379.0
2021-10-12,10.33,10.435,10.21,10.265,528811.0
2021-10-13,10.5,10.5,10.24,10.275,358144.0
2021-10-14,10.5,10.76,10.34,10.47,784748.0
2021-10-15,10.5,10.645,10.39,10.59,610102.0
2021-10-18,10.59,10.69,10.465,10.6,522650.0
2021-10-19,10.76,10.975,10.69,10.86,929348.0
2021-10-20,10.91,10.985,10.77,10.95,704424.0
2021-10-21,10.86,10.975,10.73,10.895,419394.0
2021-10-22,10.775,10.94,10.68,10.705,296922.0
2021-10-25,10.695,10.785,10.615,10.725,253414.0
2021-10-26,10.76,10.905,10.715,10.905,220512.0
2021-10-27,10.83,10.975,10.68,10.885,898142.0
2021-10-28,10.76,10.885,10.76,10.885,472736.0
2021-10-29,10.865,10.985,10.68,10.77,488691.0
2021-11-01,11.09,11.1,10.94,11.04,354399.0
2021-11-02,10.995,11.0,10.805,10.875,147388.0
2021-11-03,10.895,10.995,10.805,10.94,361102.0
2021-11-04,10.93,11.145,10.77,10.86,741238.0
2021-11-05,10.875,11.02,10.75,10.865,347673.0
2021-11-08,11.01,11.075,10.875,11.02,352517.0
2021-11-09,11.03,11.11,10.805,10.86,445657.0
2021-11-10,10.86,10.995,10.73,10.965,308976.0
2021-11-11,10.86,10.91,10.68,10.76,304013.0
2021-11-12,10.815,10.94,10.76,10.83,285429.0
2021-11-15,11.02,11.135,10.94,11.03,342873.0
2021-11-16,10.82,10.995,10.725,10.805,502380.0
2021-11-17,10.805,11.075,10.74,11.045,301546.0
2021-11-18,10.94,10.995,10.805,10.995,527919.0
2021-11-19,11.0,11.11,10.895,11.075,254803.0
2021-11-22,11.075,11.09,10.955,11.055,161717.0
2021-11-23,10.995,11.04,10.865,10.905,311420.0
2021-11-24,10.77,11.01,10.77,10.95,493154.0
2021-11-25,10.86,11.04,10.86,11.04,182781.0
2021-11-26,11.04,11.055,10.86,10.95,620934.0
2021-11-29,10.995,11.165,10.885,10.95,531797.0
2021-11-30,10.82,11.21,10.82,11.12,592812.0
2021-12-01,11.21,11.405,11.01,11.335,604161.0
2021-12-02,11.045,11.3,10.995,11.09,908843.0
2021-12-03,11.3,11.3,11.045,11.255,459580.0
2021-12-06,11.305,11.305,11.055,11.155,468302.0
2021-12-07,11.27,11.405,11.26,11.37,335241.0
2021-12-08,11.575,11.575,11.28,11.3,643442.0
2021-12-09,11.3,11.39,11.075,11.26,457386.0
2021-12-10,11.485,11.485,11.12,11.35,319204.0
2021-12-13,11.395,11.605,11.225,11.45,415494.0
2021-12-14,11.045,11.495,11.045,11.395,329909.0
2021-12-15,11.405,11.405,11.21,11.255,296350.0
2021-12-16,10.86,11.27,10.86,11.155,757335.0
2021-12-17,11.125,11.775,10.95,11.775,2760129.0
2021-12-20,11.36,11.43,11.215,11.415,441354.0
2021-12-21,11.38,11.53,11.345,11.53,416124.0
2021-12-22,11.395,11.655,11.37,11.63,384416.0
2021-12-23,11.74,11.755,11.475,11.52,181844.0
2021-12-24,11.655,11.655,11.395,11.395,128920.0
2021-12-29,11.65,11.745,11.515,11.7,268156.0
2021-12-30,11.62,11.7,11.55,11.63,142757.0
2021-12-31,11.52,11.64,11.215,11.215,185153.0
2022-01-04,11.485,11.865,11.475,11.745,363287.0
2022-01-05,11.89,11.89,11.475,11.495,228427.0
2022-01-06,11.325,11.37,10.95,10.985,199107.0
2022-01-07,11.26,11.345,11.0,11.03,148065.0
2022-01-10,10.885,10.95,10.775,10.93,251252.0
2022-01-11,10.815,11.01,10.725,10.73,259248.0
2022-01-12,11.045,11.045,10.83,10.86,262071.0
2022-01-13,10.645,10.77,10.625,10.67,259107.0
2022-01-14,10.57,10.725,10.525,10.625,271659.0
2022-01-17,10.6,10.83,10.535,10.805,151106.0
2022-01-18,10.905,10.975,10.785,10.83,330644.0
2022-01-19,10.57,10.715,10.39,10.42,391527.0
2022-01-20,10.285,10.515,10.21,10.49,377493.0
2022-01-21,10.23,10.445,10.165,10.175,332503.0
2022-01-24,10.275,10.275,9.995,10.05,317574.0
2022-01-25,9.915,10.075,9.77,9.98,493776.0
2022-01-27,9.815,10.165,9.565,9.735,619553.0
2022-01-28,9.99,10.185,9.81,10.175,1111223.0
2022-01-31,9.905,10.34,9.905,10.21,693669.0
2022-02-01,10.365,10.465,10.23,10.285,315442.0
2022-02-02,10.165,10.445,10.165,10.38,360487.0
2022-02-03,10.14,10.34,10.14,10.21,218982.0
2022-02-04,10.21,10.41,10.21,10.38,324148.0
2022-02-07,10.25,10.465,10.25,10.38,208716.0
2022-02-08,10.21,10.5,10.21,10.42,244899.0
2022-02-09,10.285,10.625,10.285,10.625,276617.0
2022-02-10,10.77,10.805,10.49,10.515,272741.0
2022-02-11,10.275,10.365,10.14,10.14,271204.0
2022-02-14,10.05,10.185,10.025,10.105,235559.0
2022-02-15,10.025,10.2,9.95,10.075,209508.0
2022-02-16,10.32,10.32,9.77,9.99,884622.0
2022-02-17,10.085,10.23,9.765,9.855,464281.0
2022-02-18,9.855,10.04,9.725,9.915,428844.0
2022-02-21,9.645,9.875,9.44,9.8,617762.0
2022-02-22,9.555,9.93,9.48,9.585,739272.0
2022-02-23,9.6,9.77,9.53,9.655,522198.0
2022-02-24,9.39,9.665,9.345,9.535,772425.0
2022-02-25,9.53,9.805,9.445,9.59,550635.0
2022-02-28,9.53,9.64,9.435,9.585,702444.0
2022-03-01,9.705,9.915,9.585,9.915,737937.0
2022-03-02,9.73,10.11,9.655,10.1,634137.0
2022-03-03,10.185,10.405,10.155,10.155,652030.0
2022-03-04,10.09,10.145,9.925,10.11,511676.0
2022-03-07,9.99,10.11,9.775,9.915,579470.0
2022-03-08,10.065,10.075,9.75,9.955,494526.0
2022-03-09,10.14,10.415,10.065,10.38,694514.0
2022-03-10,10.59,10.795,10.395,10.775,611218.0
2022-03-11,10.51,10.7,10.34,10.575,823267.0
2022-03-14,10.84,10.85,10.565,10.85,570410.0
2022-03-15,10.64,10.785,10.5,10.74,543514.0
2022-03-16,10.915,10.96,10.645,10.815,682790.0
2022-03-17,10.825,10.935,10.74,10.775,697859.0
2022-03-18,10.915,11.0,10.72,10.915,633791.0
2022-03-21,11.1,11.2,10.835,10.86,187262.0
2022-03-22,10.87,10.87,10.685,10.72,192451.0
2022-03-23,10.825,10.86,10.695,10.72,229438.0
2022-03-24,10.71,10.765,10.565,10.6,345973.0
2022-03-25,10.74,10.74,10.545,10.6,272578.0
2022-03-28,10.59,10.61,10.46,10.51,195956.0
2022-03-29,10.645,10.805,10.58,10.765,344033.0
2022-03-30,10.915,10.95,10.795,10.87,590174.0
2022-03-31,10.785,11.135,10.775,11.045,646824.0
2022-04-01,11.07,11.12,10.825,10.86,407050.0
2022-04-04,10.825,11.12,10.62,10.775,502768.0
2022-04-05,10.925,11.16,10.805,10.945,408121.0
2022-04-06,10.73,10.905,10.71,10.775,461843.0
2022-04-07,10.61,10.655,10.435,10.46,410550.0
2022-04-08,10.575,10.58,10.34,10.395,425565.0
2022-04-11,10.27,10.775,10.27,10.73,449376.0
2022-04-12,10.695,10.99,10.695,10.915,557286.0
2022-04-13,10.795,11.0,10.76,10.765,425714.0
2022-04-14,10.885,10.885,10.62,10.675,303000.0
2022-04-19,10.545,10.72,10.46,10.49,315509.0
2022-04-20,10.795,10.805,10.64,10.665,325271.0
2022-04-21,10.785,10.785,10.645,10.7,177890.0
2022-04-22,10.64,10.665,10.315,10.34,777399.0
2022-04-26,10.27,10.295,10.025,10.13,515241.0
2022-04-27,9.99,10.205,9.915,10.055,319106.0
2022-04-28,10.12,10.145,10.0,10.0,206507.0
2022-04-29,10.0,10.21,10.0,10.21,185398.0
2022-05-02,9.99,10.085,9.85,9.87,179544.0
2022-05-03,9.88,10.055,9.835,9.85,192162.0
2022-05-04,9.825,9.89,9.63,9.665,178181.0
2022-05-05,9.77,9.955,9.665,9.88,304237.0
2022-05-06,9.59,9.75,9.405,9.665,423264.0
2022-05-09,9.49,9.805,9.49,9.805,670999.0
2022-05-10,9.76,10.37,9.7,10.36,861459.0
2022-05-11,10.25,10.36,10.155,10.35,584615.0
2022-05-12,10.185,10.275,9.72,9.795,639361.0
2022-05-13,9.99,10.17,9.84,10.0,669513.0
2022-05-16,10.11,10.205,9.935,9.98,248705.0
2022-05-17,9.905,10.12,9.805,9.805,291770.0
2022-05-18,9.86,9.99,9.72,9.775,500084.0
2022-05-19,9.555,9.61,9.465,9.545,452684.0
2022-05-20,9.545,9.815,9.545,9.695,282781.0
2022-05-23,9.72,9.89,9.675,9.73,358397.0
2022-05-24,9.74,9.85,9.545,9.59,322838.0
2022-05-25,9.53,9.565,9.25,9.425,738924.0
2022-05-26,9.53,9.62,9.47,9.51,274273.0
2022-05-27,9.77,9.77,9.435,9.49,309114.0
2022-05-30,9.775,9.825,9.6,9.775,391925.0
2022-05-31,9.84,9.84,9.59,9.685,823038.0
2022-06-01,9.72,9.775,9.61,9.63,365024.0
2022-06-02,9.435,9.535,9.36,9.405,338884.0
2022-06-03,9.445,9.535,9.39,9.455,280420.0
2022-06-06,9.39,9.49,9.35,9.445,423600.0
2022-06-07,9.405,9.51,9.36,9.425,457762.0
2022-06-08,9.49,9.72,9.425,9.65,462615.0
2022-06-09,9.62,9.76,9.53,9.535,355268.0
2022-06-10,9.5,9.59,9.345,9.53,713953.0
2022-06-14,9.24,9.345,9.02,9.345,641996.0
2022-06-15,9.16,9.28,8.975,9.02,515113.0
2022-06-16,9.1,9.25,9.035,9.075,404735.0
2022-06-17,8.85,9.26,8.79,9.26,991603.0
2022-06-20,9.345,9.445,9.075,9.405,520815.0
2022-06-21,9.555,9.665,9.425,9.64,719863.0
2022-06-22,9.76,10.1,9.715,10.075,991561.0
2022-06-23,10.23,10.37,10.13,10.285,470520.0
2022-06-24,10.37,10.815,10.315,10.74,728978.0
2022-06-27,10.98,11.0,10.71,10.815,436007.0
2022-06-28,10.665,11.175,10.665,11.0,571742.0
2022-06-29,10.64,11.01,10.64,10.915,660336.0
2022-06-30,10.825,10.98,10.645,10.645,626566.0
2022-07-01,10.88,10.915,10.655,10.71,503997.0
2022-07-04,10.915,11.01,10.83,10.895,314879.0
2022-07-05,10.915,11.0,10.695,10.72,459248.0
2022-07-06,10.825,10.86,10.62,10.63,712291.0
2022-07-07,10.655,10.74,10.51,10.64,700909.0
2022-07-08,10.675,10.83,10.575,10.64,465827.0
2022-07-11,10.64,10.76,10.435,10.47,267402.0
2022-07-12,10.47,10.49,10.24,10.27,355718.0
2022-07-13,10.33,10.665,10.22,10.51,483395.0
2022-07-14,10.525,10.85,10.355,10.74,565163.0
2022-07-15,10.62,10.785,10.48,10.665,459204.0
2022-07-18,10.775,10.935,10.6,10.915,376537.0
2022-07-19,10.58,10.915,10.58,10.815,605376.0
2022-07-20,11.12,11.12,10.895,10.935,399626.0
2022-07-21,11.01,11.08,10.895,10.96,394009.0
2022-07-22,10.76,11.055,10.76,10.87,380393.0
2022-07-25,10.75,10.96,10.75,10.87,404160.0
2022-07-26,10.305,10.545,9.48,10.155,1375341.0
2022-07-27,10.21,10.72,10.21,10.5,612801.0
2022-07-28,10.675,10.675,10.39,10.525,296648.0
2022-07-29,10.6,10.665,10.5,10.5,296855.0
2022-08-01,10.64,10.73,10.555,10.655,264839.0
2022-08-02,10.685,10.825,10.58,10.815,616116.0
2022-08-03,10.71,10.88,10.71,10.84,436344.0
2022-08-04,10.95,11.07,10.805,10.86,324953.0
2022-08-05,11.0,11.035,10.88,10.98,309620.0
2022-08-08,10.895,11.0,10.85,10.925,289404.0
2022-08-09,10.64,11.045,10.64,10.85,263481.0
2022-08-10,10.645,10.815,10.54,10.58,291391.0
2022-08-11,10.785,10.785,10.58,10.64,273558.0
2022-08-12,10.555,10.61,10.47,10.525,178935.0
2022-08-15,10.545,10.665,10.455,10.535,193946.0
2022-08-16,10.535,10.63,10.435,10.565,471493.0
2022-08-17,10.555,10.6,10.455,10.51,307987.0
2022-08-18,10.815,11.0,10.63,10.695,792062.0
2022-08-19,10.815,10.88,10.61,10.765,479155.0
2022-08-22,10.58,10.74,10.445,10.515,338688.0
2022-08-23,10.37,10.5,10.285,10.295,301703.0
2022-08-24,10.275,10.38,10.195,10.24,285784.0
2022-08-25,10.305,10.47,10.185,10.395,238866.0
2022-08-26,10.33,10.775,10.27,10.72,506159.0
2022-08-29,10.405,10.5,10.16,10.5,621443.0
2022-08-30,10.48,10.685,10.425,10.48,560996.0
2022-08-31,10.47,10.645,10.385,10.62,338306.0
2022-09-01,10.45,10.59,10.375,10.535,338578.0
2022-09-02,10.62,10.62,10.385,10.395,346014.0
2022-09-05,10.515,10.635,10.25,10.58,395402.0
2022-09-06,10.525,10.74,10.505,10.685,357152.0
2022-09-07,10.47,10.87,10.47,10.865,527965.0
2022-09-08,10.94,10.965,10.73,10.93,473586.0
2022-09-09,10.75,11.005,10.75,10.965,346610.0
2022-09-12,11.125,11.25,11.04,11.19,277817.0
2022-09-13,11.35,11.5,11.305,11.435,623953.0
2022-09-14,11.09,11.185,10.89,10.955,724309.0
2022-09-15,11.015,11.03,10.73,10.955,677248.0
2022-09-16,10.72,10.955,10.72,10.79,448416.0
2022-09-19,10.675,10.825,10.56,10.655,252878.0
2022-09-20,10.685,10.76,10.61,10.635,223428.0
2022-09-21,10.59,10.665,10.495,10.62,315191.0
2022-09-23,10.365,10.665,10.055,10.14,562629.0
2022-09-26,10.025,10.325,9.97,10.27,662748.0
2022-09-27,10.055,10.215,9.98,10.13,431352.0
2022-09-28,10.085,10.205,9.81,9.885,781254.0
2022-09-29,7.99,8.44,7.92,8.175,3531889.0
2022-09-30,8.305,8.635,8.23,8.38,2582842.0
2022-10-03,8.27,8.44,8.035,8.38,642877.0
2022-10-04,8.455,8.785,8.365,8.75,643439.0
2022-10-05,8.91,8.995,8.74,8.955,545371.0
2022-10-06,8.89,9.01,8.795,8.965,404812.0
2022-10-07,8.935,9.03,8.825,8.825,371863.0
2022-10-10,8.635,8.74,8.58,8.7,387788.0
2022-10-11,8.69,8.775,8.61,8.655,530975.0
2022-10-12,8.465,8.6,8.41,8.455,984572.0
2022-10-13,8.505,8.615,8.435,8.495,388665.0
2022-10-14,8.76,8.76,8.59,8.645,288370.0
2022-10-17,8.57,8.685,8.43,8.6,346071.0
2022-10-18,8.765,8.935,8.685,8.92,370015.0
2022-10-19,8.965,9.05,8.795,8.925,457117.0
2022-10-20,8.795,8.92,8.635,8.89,599249.0
2022-10-21,8.785,8.92,8.74,8.74,388145.0
2022-10-24,8.955,8.955,8.76,8.825,239441.0
2022-10-25,8.925,9.07,8.825,8.9,507612.0
2022-10-26,8.955,9.105,8.91,8.945,476744.0
2022-10-27,8.985,9.33,8.945,9.245,716318.0
2022-10-28,9.22,9.395,9.22,9.34,367315.0
2022-10-31,9.47,9.63,9.38,9.54,569772.0
2022-11-01,9.565,9.67,9.49,9.615,372195.0
2022-11-02,9.585,9.625,9.47,9.47,387337.0
2022-11-03,9.275,9.275,9.02,9.145,724839.0
2022-11-04,9.06,9.155,8.995,9.07,605908.0
2022-11-07,9.16,9.22,9.04,9.115,721503.0
2022-11-08,9.155,9.275,8.925,8.965,452555.0
2022-11-09,9.095,9.105,8.89,9.0,404028.0
2022-11-10,8.845,8.985,8.835,8.835,363277.0
2022-11-11,9.35,9.35,9.0,9.21,842755.0
2022-11-14,9.35,9.35,9.17,9.19,322859.0
2022-11-15,9.245,9.285,9.085,9.17,483253.0
2022-11-16,9.02,9.115,8.89,9.03,397832.0
2022-11-17,9.125,9.275,9.05,9.235,353222.0
2022-11-18,9.265,9.265,9.125,9.17,312978.0
2022-11-21,9.235,9.245,8.845,8.88,579616.0
2022-11-22,8.785,8.92,8.685,8.72,698347.0
2022-11-23,8.765,8.85,8.61,8.85,848542.0
2022-11-24,8.86,9.08,8.795,8.88,624669.0
2022-11-25,8.945,8.995,8.86,8.995,242470.0
2022-11-28,9.02,9.05,8.975,9.02,195984.0
2022-11-29,9.095,9.095,8.955,9.03,231578.0
2022-11-30,8.91,8.985,8.805,8.935,570545.0
2022-12-01,9.115,9.115,8.955,9.06,326031.0
2022-12-02,9.08,9.24,9.02,9.18,394809.0
2022-12-05,9.155,9.2,9.05,9.125,181053.0
2022-12-06,9.125,9.22,9.02,9.16,311670.0
2022-12-07,9.01,9.16,8.975,9.105,712562.0
2022-12-08,9.105,9.21,9.02,9.02,437855.0
2022-12-09,9.17,9.17,8.88,8.985,203513.0
2022-12-12,9.16,9.16,8.87,8.925,343080.0
2022-12-13,9.07,9.105,8.91,9.05,384256.0
2022-12-14,9.18,9.245,9.06,9.19,326857.0
2022-12-15,9.105,9.2,9.05,9.155,348283.0
2022-12-16,8.89,9.135,8.89,8.995,428544.0
2022-12-19,9.0,9.04,8.91,9.04,144268.0
2022-12-20,9.145,9.145,8.675,8.69,261955.0
2022-12-21,8.835,8.835,8.61,8.795,351287.0
2022-12-22,8.785,9.05,8.72,9.02,346035.0
2022-12-23,8.9,9.0,8.85,8.935,175360.0
2022-12-28,9.0,9.0,8.85,8.935,149815.0
2022-12-29,8.92,8.965,8.815,8.85,132691.0
2022-12-30,8.985,9.0,8.89,8.975,153296.0
2023-01-03,9.01,9.04,8.73,8.835,139368.0
2023-01-04,9.085,9.085,8.945,9.0,174795.0
2023-01-05,8.995,9.145,8.965,9.04,219905.0
2023-01-06,8.72,9.06,8.72,9.03,121330.0
2023-01-09,9.155,9.23,9.0,9.07,134606.0
2023-01-10,9.08,9.115,9.01,9.02,118734.0
2023-01-11,9.02,9.085,8.945,9.06,172323.0
2023-01-12,9.135,9.22,9.115,9.135,114367.0
2023-01-13,9.255,9.285,9.155,9.19,155087.0
2023-01-16,9.245,9.39,9.17,9.2,242926.0
2023-01-17,9.2,9.36,9.06,9.115,198611.0
2023-01-18,9.19,9.31,9.145,9.31,242900.0
2023-01-19,9.35,9.37,9.03,9.105,263416.0
2023-01-20,9.16,9.23,9.07,9.115,283007.0
2023-01-23,9.125,9.2,8.985,9.03,205343.0
2023-01-24,9.115,9.33,9.05,9.295,444058.0
2023-01-25,9.17,9.265,9.04,9.04,283748.0
2023-01-27,9.2,9.285,9.04,9.235,187882.0
2023-01-30,9.35,9.395,9.21,9.305,158430.0
2023-01-31,9.16,9.305,9.125,9.305,278616.0
2023-02-01,9.31,9.36,8.985,8.985,355422.0
2023-02-02,9.135,9.22,9.04,9.115,439151.0
2023-02-03,9.295,9.295,9.06,9.105,528736.0
2023-02-06,9.07,9.07,8.92,8.925,355912.0
2023-02-07,9.01,9.06,8.845,8.9,362365.0
2023-02-08,8.845,8.9,8.775,8.9,417143.0
2023-02-09,8.835,8.975,8.835,8.91,218912.0
2023-02-10,8.815,8.945,8.685,8.69,196388.0
2023-02-13,8.59,8.645,8.475,8.495,220401.0
2023-02-14,8.71,8.71,8.4,8.4,452542.0
2023-02-15,8.54,8.55,8.28,8.305,602046.0
2023-02-16,8.365,8.85,8.32,8.785,776726.0
2023-02-17,8.6,8.765,8.505,8.655,849714.0
2023-02-20,8.41,8.685,8.27,8.54,741772.0
2023-02-21,8.38,8.475,8.345,8.42,855361.0
2023-02-22,8.32,8.57,8.065,8.515,1064732.0
2023-02-23,8.505,8.66,8.495,8.65,583567.0
2023-02-24,8.765,8.99,8.725,8.99,666163.0
2023-02-27,8.68,9.07,8.68,9.03,565656.0
2023-02-28,8.93,9.125,8.93,9.05,483849.0
2023-03-01,8.93,9.125,8.855,8.97,597784.0
2023-03-02,8.895,8.95,8.68,8.68,472113.0
2023-03-03,8.735,8.835,8.58,8.58,315491.0
2023-03-06,8.63,8.69,8.36,8.385,461615.0
2023-03-07,8.32,8.525,8.28,8.495,496449.0
2023-03-08,8.37,8.805,8.37,8.755,642880.0
2023-03-09,8.765,8.99,8.64,8.95,656169.0
2023-03-10,8.815,8.885,8.555,8.73,759948.0
2023-03-13,8.68,8.775,8.495,8.57,535891.0
2023-03-14,8.385,8.465,8.2,8.22,874886.0
2023-03-15,8.28,8.475,8.26,8.455,652829.0
2023-03-16,8.425,8.455,8.255,8.28,841514.0
2023-03-17,8.27,8.35,8.075,8.3,691159.0
2023-03-20,8.28,8.435,8.135,8.415,445290.0
2023-03-21,8.29,8.505,8.26,8.505,479264.0
2023-03-22,8.59,8.815,8.525,8.745,651522.0
2023-03-23,8.785,8.845,8.62,8.775,557856.0
2023-03-24,8.71,8.795,8.64,8.69,214534.0
2023-03-27,8.69,8.785,8.67,8.745,231992.0
2023-03-28,8.745,8.845,8.73,8.835,262159.0
2023-03-29,8.845,9.07,8.815,9.04,535783.0
2023-03-30,9.225,9.63,9.17,9.565,1184709.0
2023-03-31,9.585,9.72,9.535,9.64,622458.0
2023-04-03,9.72,9.825,9.565,9.63,1192639.0
2023-04-04,9.555,9.865,9.505,9.815,481252.0
2023-04-05,9.915,9.915,9.74,9.795,467001.0
2023-04-06,9.795,9.895,9.71,9.785,409817.0
2023-04-11,9.915,9.915,9.72,9.775,493835.0
2023-04-12,9.895,9.99,9.785,9.905,615660.0
2023-04-13,9.865,9.905,9.795,9.835,503905.0
2023-04-14,9.865,9.99,9.845,9.96,739128.0
2023-04-17,10.01,10.11,9.885,9.99,500287.0
2023-04-18,9.895,10.005,9.825,9.96,756148.0
2023-04-19,9.845,10.05,9.845,9.94,786826.0
2023-04-20,9.72,9.99,9.61,9.73,2275820.0
2023-04-21,9.785,9.96,9.68,9.885,975453.0
2023-04-24,10.04,10.05,9.765,9.885,743881.0
2023-04-26,9.96,9.96,9.7,9.73,530331.0
2023-04-27,9.7,9.935,9.67,9.925,664352.0
2023-04-28,9.97,10.1,9.935,10.01,357549.0
2023-05-01,10.04,10.125,9.94,9.99,387744.0
2023-05-02,9.99,10.38,9.95,10.145,834319.0
2023-05-03,10.03,10.135,9.99,10.1,417172.0
2023-05-04,9.915,10.175,9.915,10.175,492747.0
2023-05-05,10.205,10.315,10.1,10.205,596745.0
2023-05-08,10.235,10.29,10.135,10.225,568001.0
2023-05-09,10.175,10.265,10.07,10.115,315287.0
2023-05-10,10.1,10.165,10.05,10.09,571225.0
2023-05-11,10.09,10.235,10.01,10.165,631611.0
2023-05-12,10.215,10.42,10.175,10.37,883618.0
2023-05-15,10.135,10.255,10.11,10.175,525732.0
2023-05-16,10.06,10.32,9.99,10.205,630644.0
2023-05-17,10.06,10.225,10.05,10.135,372287.0
2023-05-18,10.135,10.255,10.07,10.09,605610.0
2023-05-19,10.165,10.32,10.125,10.195,452784.0
2023-05-22,10.185,10.275,10.145,10.235,441620.0
2023-05-23,10.3,10.34,10.145,10.145,688166.0
2023-05-24,10.06,10.135,9.925,9.97,527895.0
2023-05-25,9.915,10.06,9.905,10.02,653476.0
2023-05-26,9.98,10.145,9.915,10.125,409465.0
2023-05-29,10.265,10.265,9.94,9.94,408179.0
2023-05-30,9.935,10.03,9.885,9.94,470433.0
2023-05-31,9.925,10.055,9.885,9.94,1439436.0
2023-06-01,10.01,10.165,9.96,10.125,958399.0
2023-06-02,10.225,10.465,10.135,10.4,523804.0
2023-06-05,10.4,10.45,10.215,10.225,375463.0
2023-06-06,10.145,10.275,10.03,10.04,399163.0
2023-06-07,10.145,10.285,10.11,10.205,614427.0
2023-06-08,10.07,10.175,9.895,9.895,481567.0
2023-06-09,9.98,10.04,9.895,9.97,383015.0
2023-06-13,10.205,10.205,9.97,10.05,267637.0
2023-06-14,10.125,10.145,9.915,10.02,305594.0
2023-06-15,10.04,10.1,9.95,10.01,499888.0
2023-06-16,10.09,10.19,10.03,10.125,523998.0
2023-06-19,10.185,10.34,10.115,10.31,465828.0
2023-06-20,10.45,10.515,10.325,10.465,604032.0
2023-06-21,10.495,10.585,10.275,10.29,513585.0
2023-06-22,10.265,10.265,10.01,10.08,524478.0
2023-06-23,10.09,10.09,9.72,9.75,365485.0
2023-06-26,9.68,9.895,9.63,9.895,396736.0
2023-06-27,9.855,9.98,9.785,9.925,474112.0
2023-06-28,9.94,10.03,9.9,10.03,436455.0
2023-06-29,10.155,10.155,9.94,9.97,355051.0
2023-06-30,9.96,10.07,9.845,9.96,372207.0
2023-07-03,9.96,10.0,9.875,9.895,174815.0
2023-07-04,9.815,9.995,9.75,9.925,270426.0
2023-07-05,9.895,10.0,9.885,9.98,257865.0
2023-07-06,9.95,10.1,9.94,10.07,329318.0
2023-07-07,9.905,10.04,9.895,9.915,309887.0
2023-07-10,9.96,10.11,9.915,10.05,262796.0
2023-07-11,10.135,10.34,10.03,10.32,398761.0
2023-07-12,10.4,10.4,10.255,10.32,249589.0
2023-07-13,10.465,10.545,10.31,10.515,482213.0
2023-07-14,10.595,10.67,10.475,10.535,209202.0
2023-07-17,10.545,10.615,10.495,10.605,167908.0
2023-07-18,10.64,10.64,10.43,10.46,147350.0
2023-07-19,10.515,10.575,10.36,10.45,453868.0
2023-07-20,10.525,10.545,10.29,10.33,276199.0
2023-07-21,10.245,10.275,10.03,10.135,273856.0
2023-07-24,10.155,10.215,10.06,10.11,332668.0
2023-07-25,10.165,10.165,10.02,10.1,266783.0
2023-07-26,10.155,10.155,9.98,10.01,236634.0
2023-07-27,10.02,10.195,10.02,10.1,583688.0
2023-07-28,10.05,10.08,9.925,10.0,236006.0
2023-07-31,10.05,10.1,9.955,10.09,424257.0
2023-08-01,10.09,10.31,10.03,10.155,428830.0
2023-08-02,10.1,10.155,9.73,9.815,410935.0
2023-08-03,9.67,9.825,9.65,9.805,386665.0
2023-08-04,9.74,9.77,9.645,9.72,452270.0
2023-08-07,9.7,9.805,9.63,9.73,267902.0
2023-08-08,9.75,9.805,9.61,9.76,302088.0
2023-08-09,9.72,9.875,9.69,9.765,225658.0
2023-08-10,9.73,9.795,9.61,9.72,374871.0
2023-08-11,9.72,9.775,9.565,9.65,451152.0
2023-08-14,9.6,9.71,9.6,9.71,242651.0
2023-08-15,9.75,9.75,9.6,9.64,278308.0
2023-08-16,9.545,9.63,9.37,9.62,501267.0
2023-08-17,9.525,9.785,9.495,9.765,539222.0
2023-08-18,9.515,9.765,9.515,9.71,678370.0
2023-08-21,6.57,7.92,6.26,6.26,9804970.0
2023-08-22,6.25,6.405,5.8,6.015,4686007.0
2023-08-23,6.015,6.375,5.985,6.325,2656601.0
2023-08-24,6.365,6.415,5.965,5.995,2140729.0
2023-08-25,5.89,6.62,5.84,6.59,2794420.0
2023-08-28,6.59,6.59,6.18,6.18,1172196.0
2023-08-29,6.19,6.345,6.035,6.075,1468040.0
2023-08-30,6.22,6.425,6.115,6.335,1567995.0
2023-08-31,6.375,6.385,6.18,6.22,928866.0
2023-09-01,6.28,6.385,6.19,6.26,633209.0
2023-09-04,6.22,6.26,6.045,6.16,1227062.0
2023-09-05,6.17,6.375,6.135,6.27,1162355.0
2023-09-06,6.26,6.355,6.22,6.315,903845.0
2023-09-07,6.335,6.475,6.28,6.335,760135.0
2023-09-08,6.28,6.31,6.105,6.135,720965.0
2023-09-11,6.085,6.3,6.055,6.3,610610.0
2023-09-12,6.26,6.375,6.17,6.27,1066188.0
2023-09-13,6.25,6.3,6.18,6.22,449408.0
2023-09-14,6.17,6.425,6.16,6.405,857509.0
2023-09-15,6.455,6.51,6.28,6.345,2410840.0
2023-09-18,6.29,6.355,6.125,6.17,540481.0
2023-09-19,6.17,6.2,5.96,6.15,1132881.0
2023-09-20,6.065,6.18,5.86,5.9,1081926.0
2023-09-21,5.85,5.975,5.83,5.9,808707.0
2023-09-22,5.785,5.93,5.785,5.93,581241.0
2023-09-25,5.85,5.96,5.83,5.87,331934.0
2023-09-26,5.83,5.86,5.735,5.82,541089.0
2023-09-27,5.745,5.81,5.58,5.6,892828.0
2023-09-28,5.54,5.635,5.45,5.55,1112721.0
2023-09-29,5.54,5.655,5.48,5.655,603528.0
2023-10-02,5.655,5.715,5.58,5.61,414124.0
2023-10-03,5.5,5.58,5.345,5.345,963255.0
2023-10-04,5.19,5.395,5.13,5.27,1146542.0
2023-10-05,5.275,5.315,5.12,5.18,990633.0
2023-10-06,5.17,5.365,5.17,5.26,1009264.0
2023-10-09,5.24,5.305,5.13,5.14,423721.0
2023-10-10,5.2,5.395,5.13,5.375,1236520.0
2023-10-11,5.395,5.48,5.355,5.385,788820.0
2023-10-12,5.435,5.445,5.355,5.395,717192.0
2023-10-13,5.335,5.385,5.295,5.355,342663.0
2023-10-16,5.325,5.415,5.25,5.345,606483.0
2023-10-17,5.395,5.435,5.335,5.365,361206.0
2023-10-18,5.405,5.445,5.24,5.365,707351.0
2023-10-19,5.285,5.305,5.21,5.285,492587.0
2023-10-20,5.21,5.285,5.14,5.23,536946.0
2023-10-23,5.14,5.22,5.13,5.2,292744.0
2023-10-24,5.21,5.25,5.15,5.2,336378.0
2023-10-25,5.19,5.25,5.15,5.15,439229.0
2023-10-26,5.055,5.095,4.85,4.92,770731.0
2023-10-27,4.91,4.995,4.87,4.92,870625.0
2023-10-30,4.86,4.9,4.78,4.8,560083.0
2023-10-31,4.86,4.935,4.79,4.85,702462.0
2023-11-01,4.9,4.92,4.81,4.92,439412.0
2023-11-02,5.045,5.085,4.965,5.015,521762.0
2023-11-03,5.075,5.14,5.025,5.065,465380.0
2023-11-06,5.21,5.53,5.17,5.48,1244247.0
2023-11-07,5.48,5.58,5.345,5.415,777779.0
2023-11-08,5.46,5.56,5.395,5.56,620065.0
2023-11-09,5.56,5.59,5.385,5.385,631317.0
2023-11-10,5.295,5.46,5.285,5.435,511342.0
2023-11-13,5.48,5.48,5.23,5.23,424260.0
2023-11-14,5.335,5.385,5.16,5.355,705441.0
2023-11-15,5.47,5.54,5.335,5.445,967271.0
2023-11-16,5.59,5.695,5.47,5.625,1047279.0
2023-11-17,5.685,5.685,5.54,5.645,622197.0
2023-11-20,5.685,5.765,5.62,5.725,683015.0
2023-11-21,5.775,5.775,5.62,5.645,452190.0
2023-11-22,5.58,5.635,5.53,5.625,806916.0
2023-11-23,5.6,5.82,5.57,5.695,891682.0
2023-11-24,5.695,5.785,5.645,5.705,648399.0
2023-11-27,5.735,5.86,5.695,5.785,770403.0
2023-11-28,5.725,5.79,5.715,5.745,492628.0
2023-11-29,5.85,5.95,5.685,5.95,677023.0
2023-11-30,6.61,6.98,6.415,6.83,3984419.0
2023-12-01,7.045,7.24,6.86,7.155,2131969.0
2023-12-04,7.155,7.54,7.145,7.495,1675018.0
2023-12-05,7.355,7.62,7.29,7.52,1417792.0
2023-12-06,7.64,7.98,7.53,7.865,1262391.0
2023-12-07,7.815,7.98,7.775,7.87,1485586.0
2023-12-08,7.9,8.01,7.795,7.91,723007.0
2023-12-11,7.95,7.99,7.58,7.65,1175076.0
2023-12-12,7.61,7.755,7.59,7.715,1244100.0
2023-12-13,7.775,7.775,7.53,7.69,981908.0
2023-12-14,7.845,7.855,7.64,7.715,1270839.0
2023-12-15,7.785,7.815,7.63,7.64,3029749.0
2023-12-18,7.68,7.94,7.67,7.845,1314361.0
2023-12-19,7.845,7.88,7.67,7.855,998988.0
2023-12-20,7.88,7.92,7.735,7.745,669023.0
2023-12-21,7.745,7.82,7.695,7.805,849348.0
2023-12-22,7.795,7.87,7.705,7.765,451464.0
2023-12-27,7.89,7.98,7.795,7.795,288535.0
2023-12-28,7.97,8.07,7.9,8.045,557810.0
2023-12-29,8.055,8.055,7.88,7.92,277776.0
2024-01-02,7.91,8.03,7.89,7.9,206090.0
2024-01-03,7.695,7.805,7.485,7.62,439973.0
2024-01-04,7.63,7.865,7.61,7.825,545429.0
2024-01-05,7.825,7.845,7.715,7.715,279053.0
2024-01-08,7.67,7.865,7.66,7.835,479366.0
2024-01-09,7.95,7.95,7.765,7.815,478315.0
2024-01-10,7.825,7.935,7.775,7.865,561701.0
2024-01-11,7.95,7.95,7.775,7.825,544431.0
2024-01-12,7.755,7.775,7.63,7.69,686284.0
2024-01-15,7.705,7.825,7.64,7.695,407574.0
2024-01-16,7.64,7.69,7.515,7.64,435482.0
2024-01-17,7.765,7.845,7.69,7.805,443898.0
2024-01-18,7.765,7.96,7.745,7.89,532356.0
2024-01-19,7.97,8.08,7.95,8.02,526341.0
2024-01-22,8.03,8.065,7.815,7.855,425481.0
2024-01-23,7.865,8.055,7.865,8.01,505916.0
2024-01-24,8.01,8.01,7.845,7.89,385840.0
2024-01-25,7.99,7.99,7.855,7.99,429718.0
2024-01-29,7.9,7.98,7.845,7.93,391695.0
2024-01-30,8.01,8.155,7.98,8.045,433124.0
2024-01-31,8.065,8.115,7.845,7.97,722306.0
2024-02-01,7.865,7.97,7.845,7.91,405657.0
2024-02-02,7.97,8.09,7.94,8.075,591187.0
2024-02-05,8.01,8.045,7.93,7.97,129292.0
2024-02-06,7.87,7.89,7.725,7.765,355797.0
2024-02-07,7.825,8.04,7.795,8.04,710456.0
2024-02-08,8.115,8.2,7.95,8.145,229856.0
2024-02-09,8.105,8.26,7.96,8.25,227267.0
2024-02-12,8.29,8.435,8.23,8.25,331546.0
2024-02-13,8.28,8.455,8.25,8.27,513058.0
2024-02-14,8.115,8.36,8.115,8.24,327263.0
2024-02-15,8.35,8.415,8.22,8.38,313202.0
2024-02-16,8.475,8.485,8.3,8.33,245041.0
2024-02-19,8.405,8.405,8.25,8.27,315850.0
2024-02-20,8.22,8.475,8.175,8.475,588844.0
2024-02-21,7.97,8.36,7.53,8.065,2016196.0
2024-02-22,7.63,8.0,7.34,7.91,1827419.0
2024-02-23,7.87,8.04,7.64,7.755,1121007.0
2024-02-26,7.745,7.87,7.25,7.25,769074.0
2024-02-27,7.24,7.67,7.165,7.53,957060.0
2024-02-28,7.425,7.64,7.385,7.505,565867.0
2024-02-29,7.495,7.745,7.475,7.63,760725.0
2024-03-01,7.53,7.745,7.515,7.715,506895.0
2024-03-04,7.63,7.805,7.63,7.775,566879.0
2024-03-05,7.715,8.805,7.6,8.745,1055220.0
2024-03-06,8.125,8.25,7.805,8.22,2061786.0
2024-03-07,8.115,8.555,8.0,8.495,918610.0
2024-03-08,8.445,8.695,8.25,8.25,749457.0
2024-03-11,8.125,8.545,8.125,8.475,315556.0
2024-03-12,8.445,8.61,8.36,8.36,436826.0
2024-03-13,8.31,8.455,8.27,8.35,309000.0
2024-03-14,8.3,8.425,8.205,8.22,218953.0
2024-03-15,8.125,8.455,8.09,8.34,718898.0
2024-03-18,8.205,8.29,8.085,8.185,494370.0
2024-03-19,8.185,8.195,7.96,8.04,368967.0
2024-03-20,8.145,8.155,7.97,7.97,218772.0
2024-03-21,8.01,8.3,7.92,8.195,983505.0
2024-03-22,8.195,8.395,8.085,8.195,337999.0
2024-03-25,8.165,8.37,8.155,8.24,400754.0
2024-03-26,8.165,8.24,8.125,8.205,335108.0
2024-03-27,8.135,8.175,8.065,8.075,372303.0
2024-03-28,8.115,8.205,8.02,8.055,561562.0
2024-04-02,7.93,8.01,7.805,7.88,566531.0
2024-04-03,7.715,7.765,7.605,7.65,928580.0
2024-04-04,7.745,7.89,7.65,7.695,315010.0
2024-04-05,7.63,7.865,7.63,7.785,397027.0
2024-04-08,7.865,8.205,7.845,8.165,543984.0
2024-04-09,8.075,8.285,7.92,8.24,665562.0
2024-04-10,8.29,8.29,7.99,8.0,606510.0
2024-04-11,7.795,7.87,7.63,7.63,555108.0
2024-04-12,7.61,7.705,7.52,7.56,538245.0
2024-04-15,7.445,7.53,7.345,7.465,482635.0
2024-04-16,7.345,7.62,7.32,7.475,516921.0
2024-04-17,7.52,7.865,7.52,7.6,460733.0
2024-04-18,7.505,7.725,7.505,7.69,304360.0
2024-04-19,7.6,7.67,7.485,7.485,317741.0
2024-04-22,7.59,7.89,7.55,7.87,401667.0
2024-04-23,7.92,8.135,7.87,8.125,426922.0
2024-04-24,8.185,8.34,8.11,8.34,813137.0
2024-04-26,8.155,8.385,8.105,8.28,512669.0
2024-04-29,8.36,8.415,8.33,8.36,459424.0
2024-04-30,8.37,8.395,8.23,8.34,243757.0
2024-05-01,8.195,8.395,8.175,8.22,383670.0
2024-05-02,8.465,8.555,8.205,8.3,2120227.0
2024-05-03,8.35,8.425,8.195,8.205,640182.0
2024-05-06,8.205,8.23,8.065,8.23,314074.0
2024-05-07,8.27,8.4,8.19,8.38,559493.0
2024-05-08,8.36,8.445,8.28,8.35,491023.0
2024-05-09,8.37,8.445,8.31,8.35,498139.0
2024-05-10,8.38,8.395,8.29,8.385,238470.0
2024-05-13,8.22,8.385,8.175,8.37,565861.0
2024-05-14,8.26,8.37,8.205,8.205,358153.0
2024-05-15,8.105,8.105,7.61,8.055,2347404.0
2024-05-16,8.155,8.165,7.98,8.055,896013.0
2024-05-17,7.92,8.085,7.52,7.68,1684448.0
2024-05-20,7.735,7.87,7.68,7.775,823649.0
2024-05-21,7.695,7.885,7.63,7.705,772076.0
2024-05-22,7.775,7.865,7.745,7.775,620053.0
2024-05-23,7.68,7.87,7.68,7.785,458004.0
2024-05-24,7.735,7.805,7.685,7.735,343366.0
2024-05-27,7.805,7.82,7.715,7.745,347172.0
2024-05-28,7.765,7.785,7.515,7.515,495792.0
2024-05-29,7.515,7.745,7.465,7.65,650886.0
2024-05-30,7.63,7.795,7.615,7.65,631046.0
2024-05-31,7.725,7.815,7.65,7.785,703799.0
2024-06-03,7.835,7.93,7.745,7.745,463326.0
2024-06-04,7.765,7.805,7.58,7.67,476220.0
2024-06-05,7.765,7.825,7.65,7.775,398875.0
2024-06-06,7.805,7.805,7.695,7.695,380266.0
2024-06-07,7.715,7.775,7.64,7.755,254609.0
2024-06-11,7.62,7.695,7.58,7.61,252643.0
2024-06-12,7.59,7.67,7.475,7.63,374580.0
2024-06-13,7.695,7.765,7.63,7.66,382791.0
2024-06-14,7.66,7.715,7.525,7.61,478710.0
2024-06-17,7.64,7.755,7.505,7.735,398262.0
2024-06-18,7.775,7.805,7.6,7.68,408903.0
2024-06-19,7.69,7.785,7.65,7.66,340387.0
2024-06-20,7.65,7.67,7.56,7.65,430725.0
2024-06-21,7.745,7.745,7.52,7.52,987215.0
2024-06-24,7.54,7.58,7.39,7.475,575593.0
2024-06-25,7.6,7.815,7.56,7.815,595098.0
2024-06-26,7.815,7.89,7.63,7.855,442053.0
2024-06-27,7.64,7.9,7.64,7.825,492915.0
2024-06-28,7.865,7.99,7.815,7.825,789420.0
2024-07-01,7.745,7.845,7.685,7.715,337839.0
2024-07-02,7.705,7.855,7.475,7.58,545393.0
2024-07-03,7.63,7.66,7.53,7.56,241074.0
2024-07-04,7.67,7.67,7.53,7.62,257483.0
2024-07-05,7.56,7.785,7.53,7.735,327281.0
2024-07-08,7.725,7.775,7.705,7.745,202483.0
2024-07-09,7.805,7.94,7.69,7.865,464694.0
2024-07-10,7.825,7.87,7.755,7.835,239024.0
2024-07-11,8.0,8.02,7.87,7.9,246451.0
2024-07-12,8.02,8.185,7.89,8.135,312733.0
2024-07-15,8.165,8.32,8.135,8.195,393586.0
2024-07-16,8.26,8.64,8.21,8.64,561149.0
2024-07-17,8.835,9.205,8.735,8.99,1092305.0
2024-07-18,8.96,8.99,8.625,8.69,552488.0
2024-07-19,8.555,8.795,8.525,8.755,707652.0
2024-07-22,9.135,9.835,8.96,9.575,1577549.0
2024-07-23,9.75,9.98,9.68,9.795,1322418.0
2024-07-24,9.74,9.965,9.7,9.865,877536.0
2024-07-25,9.74,10.01,9.7,9.925,982122.0
2024-07-26,9.97,10.31,9.94,10.245,655224.0
2024-07-29,10.34,10.465,10.05,10.195,948573.0
2024-07-30,10.125,10.165,10.0,10.1,629965.0
2024-07-31,10.275,10.33,10.125,10.33,806771.0
2024-08-01,10.32,10.43,10.235,10.255,807855.0
2024-08-02,10.11,10.225,10.01,10.11,874724.0
2024-08-05,9.96,10.04,9.595,9.835,754295.0
2024-08-06,9.835,9.935,9.72,9.775,822381.0
2024-08-07,9.815,9.895,9.7,9.76,683724.0
2024-08-08,9.7,9.74,9.535,9.72,637132.0
2024-08-09,9.805,9.845,9.695,9.825,712425.0
2024-08-12,9.95,9.95,9.67,9.795,649354.0
2024-08-13,9.835,9.865,9.7,9.765,835995.0
2024-08-14,9.905,10.125,9.765,10.1,940850.0
2024-08-15,10.135,10.255,10.05,10.195,561032.0
2024-08-16,10.36,10.405,10.145,10.195,555149.0
2024-08-19,10.66,10.805,9.94,10.135,1266471.0
2024-08-20,9.565,9.765,9.01,9.34,2060744.0
2024-08-21,9.38,9.67,9.33,9.505,1020101.0
2024-08-22,9.575,9.66,9.39,9.66,892790.0
2024-08-23,9.565,9.62,9.4,9.4,704192.0
2024-08-26,9.475,9.805,9.35,9.775,846025.0
2024-08-27,9.6,9.815,9.6,9.64,698476.0
2024-08-28,9.62,9.72,9.585,9.68,604014.0
2024-08-29,9.65,9.815,9.475,9.485,450631.0
2024-08-30,9.565,9.635,9.35,9.41,817962.0
2024-09-02,9.34,9.595,9.3,9.525,483960.0
2024-09-03,9.555,9.61,9.425,9.505,347594.0
2024-09-04,9.4,9.475,9.35,9.4,511134.0
2024-09-05,9.35,9.41,9.185,9.205,561167.0
2024-09-06,9.175,9.325,9.095,9.25,393743.0
2024-09-09,9.095,9.25,9.085,9.175,307730.0
2024-09-10,9.27,9.36,9.235,9.32,277096.0
2024-09-11,9.29,9.425,9.185,9.34,427036.0
2024-09-12,9.425,9.525,9.37,9.515,343906.0
2024-09-13,9.575,9.67,9.455,9.495,580901.0
2024-09-16,9.505,9.535,9.42,9.42,185801.0
2024-09-17,9.495,9.725,9.425,9.61,497000.0
2024-09-18,9.64,9.895,9.62,9.67,637500.0
2024-09-19,9.855,9.875,9.66,9.785,648313.0
2024-09-20,9.835,9.855,9.62,9.66,1043676.0
2024-09-23,9.65,9.65,9.445,9.535,246817.0
2024-09-24,9.545,9.64,9.425,9.535,275124.0
2024-09-25,9.535,9.65,9.34,9.585,661283.0
2024-09-26,9.69,9.815,9.66,9.765,462714.0
2024-09-27,9.73,9.815,9.65,9.74,371948.0
2024-09-30,9.72,9.76,9.62,9.64,419340.0
2024-10-01,9.62,9.74,9.515,9.71,343136.0
2024-10-02,9.595,9.775,9.575,9.63,373493.0
2024-10-03,9.65,9.69,9.575,9.585,296038.0
2024-10-04,9.575,9.6,9.42,9.455,422534.0
2024-10-07,9.445,9.775,9.445,9.775,345641.0
2024-10-08,9.63,9.76,9.575,9.68,239481.0
2024-10-09,9.7,9.75,9.66,9.7,681884.0
2024-10-10,9.69,9.73,9.525,9.525,526351.0
2024-10-11,9.525,9.69,9.515,9.545,419061.0
2024-10-14,9.61,9.62,9.405,9.445,303892.0
2024-10-15,9.575,9.575,9.44,9.465,373835.0
2024-10-16,9.39,9.645,9.39,9.455,482339.0
2024-10-17,9.585,9.585,9.34,9.495,497967.0
2024-10-18,9.525,9.6,9.41,9.42,336053.0
2024-10-21,9.525,9.67,9.465,9.525,751877.0
2024-10-22,9.435,9.845,9.37,9.805,936232.0
2024-10-23,9.795,9.915,9.62,9.75,715395.0
2024-10-24,9.68,9.865,9.6,9.765,663858.0
2024-10-25,9.815,9.94,9.64,9.795,670867.0
2024-10-28,9.845,9.845,9.67,9.76,253541.0
2024-10-29,9.865,9.875,9.745,9.765,374444.0
2024-10-30,9.72,9.805,9.69,9.72,195120.0
2024-10-31,9.67,9.81,9.62,9.67,385427.0
2024-11-01,9.595,9.645,9.555,9.595,202817.0
2024-11-04,9.72,9.73,9.57,9.62,215242.0
2024-11-05,9.585,9.585,9.41,9.475,228758.0
2024-11-06,9.67,9.71,9.435,9.64,280267.0
2024-11-07,9.68,9.68,9.545,9.67,289350.0
2024-11-08,9.72,9.775,9.67,9.68,189729.0
2024-11-11,9.6,9.775,9.6,9.67,323439.0
2024-11-12,9.765,9.845,9.61,9.66,713569.0
2024-11-13,9.585,9.64,9.485,9.565,545513.0
2024-11-14,9.565,9.595,9.34,9.4,650961.0
2024-11-15,9.445,9.475,9.33,9.35,603197.0
2024-11-18,9.35,9.39,9.165,9.215,448560.0
2024-11-19,9.145,9.235,9.07,9.095,1027975.0
2024-11-20,9.07,9.125,8.875,9.02,1271675.0
2024-11-21,9.085,9.165,8.91,9.135,687115.0
2024-11-22,9.185,9.34,9.085,9.27,726888.0
2024-11-25,9.38,9.38,9.135,9.185,559005.0
2024-11-26,9.28,9.31,9.03,9.075,681330.0
2024-11-27,9.165,9.245,9.02,9.115,718109.0
2024-11-28,9.185,9.185,9.05,9.125,524774.0
2024-11-29,9.125,9.155,9.01,9.03,468445.0
2024-12-02,9.04,9.085,8.9,8.92,605013.0
2024-12-03,9.125,9.175,8.865,8.895,780756.0
2024-12-04,8.9,8.96,8.735,8.885,740398.0
2024-12-05,8.845,9.02,8.755,8.99,918029.0
2024-12-06,8.845,8.895,8.745,8.745,456783.0
2024-12-09,8.735,8.745,8.57,8.62,965472.0
2024-12-10,8.73,9.085,8.47,8.63,593209.0
2024-12-11,8.6,8.71,8.58,8.63,406829.0
2024-12-12,8.62,8.65,8.38,8.425,685305.0
2024-12-13,8.845,9.225,8.735,9.115,972395.0
2024-12-16,9.26,9.29,9.03,9.04,658978.0
2024-12-17,9.05,9.205,8.95,9.205,488339.0
2024-12-18,9.145,9.245,9.095,9.095,349125.0
2024-12-19,9.28,9.375,9.145,9.165,1099796.0
2024-12-20,9.05,9.205,8.9,9.075,555391.0
2024-12-23,9.075,9.25,9.075,9.165,348276.0
2024-12-24,9.205,9.205,9.03,9.05,149641.0
2024-12-27,9.165,9.215,9.08,9.215,125040.0
2024-12-30,9.105,9.165,9.07,9.145,157602.0
2024-12-31,9.07,9.165,9.04,9.05,90546.0
2025-01-02,9.03,9.085,8.9,9.03,141371.0
2025-01-03,8.91,9.175,8.91,9.115,196487.0
2025-01-06,9.3,9.3,8.96,8.98,185973.0
2025-01-07,8.98,9.04,8.93,8.96,278956.0
2025-01-08,8.825,8.93,8.555,8.92,282028.0
2025-01-09,8.805,8.92,8.75,8.91,329523.0
2025-01-10,8.91,9.045,8.86,9.0,298204.0
2025-01-13,8.895,9.0,8.835,8.885,254468.0
2025-01-14,8.9,9.005,8.885,8.96,166975.0
2025-01-15,8.835,8.96,8.7,8.795,469001.0
2025-01-16,8.94,9.01,8.805,8.855,279435.0
2025-01-17,8.775,8.9,8.775,8.825,114670.0
2025-01-20,8.855,9.37,8.855,9.37,617574.0
2025-01-21,9.455,9.55,9.305,9.38,486327.0
2025-01-22,9.33,9.505,9.33,9.33,657522.0
2025-01-23,9.38,9.435,9.26,9.26,333793.0
2025-01-24,9.225,9.34,9.155,9.165,830738.0
2025-01-28,9.205,9.22,9.0,9.085,587126.0
2025-01-29,9.155,9.26,9.125,9.205,488997.0
2025-01-30,9.155,9.215,9.04,9.04,411923.0
2025-01-31,9.145,9.155,9.01,9.145,507924.0
2025-02-03,9.04,9.095,8.795,8.845,582475.0
2025-02-04,9.03,9.03,8.855,8.865,600914.0
2025-02-05,8.98,8.99,8.845,8.91,490879.0
2025-02-06,8.99,9.01,8.895,8.92,597800.0
2025-02-07,8.98,8.98,8.765,8.815,498664.0
2025-02-10,8.745,8.91,8.69,8.91,412869.0
2025-02-11,8.895,9.135,8.815,9.135,526787.0
2025-02-12,9.185,9.29,9.085,9.095,581500.0
2025-02-13,9.165,9.195,9.02,9.115,395400.0
2025-02-14,9.135,9.25,9.135,9.175,325705.0
2025-02-17,9.115,9.29,9.075,9.27,340524.0
2025-02-18,9.28,9.295,9.115,9.185,518972.0
2025-02-19,9.33,9.33,8.885,8.96,677353.0
2025-02-20,8.97,9.03,8.735,8.845,712091.0
2025-02-21,8.805,8.855,8.695,8.73,543761.0
2025-02-24,8.195,8.245,7.065,7.465,939783.0
2025-02-25,7.775,7.865,7.33,7.455,2875811.0
2025-02-26,7.485,7.715,7.345,7.445,1725418.0
2025-02-27,7.515,8.04,7.445,8.02,1076812.0
2025-02-28,7.815,8.065,7.715,7.745,1276980.0
2025-03-03,7.805,8.0,7.67,7.92,998359.0
2025-03-04,7.725,7.91,7.715,7.87,575136.0
2025-03-05,7.91,7.91,7.64,7.87,893628.0
2025-03-06,7.91,8.01,7.855,7.97,945224.0
2025-03-07,7.85,8.04,7.83,7.98,1092825.0
2025-03-10,7.9,8.09,7.9,8.01,947163.0
2025-03-11,8.01,8.04,7.835,7.99,1382758.0
2025-03-12,7.92,7.97,7.685,7.805,1128820.0
2025-03-13,7.85,7.94,7.705,7.85,624296.0
2025-03-14,7.9,8.01,7.83,7.99,54291.0
2025-03-17,8.01,8.145,8.01,8.13,428634.0
2025-03-18,8.265,8.295,8.01,8.1,490750.0
2025-03-19,8.0,8.14,7.99,8.02,423524.0
2025-03-20,8.08,8.145,7.97,8.12,695146.0
2025-03-21,8.04,8.135,7.95,8.01,1129874.0
2025-03-24,8.08,8.12,7.97,8.08,434377.0
2025-03-25,8.09,8.11,7.89,8.0,647290.0
2025-03-26,8.11,8.165,7.96,8.06,985577.0
2025-03-27,7.98,8.04,7.86,7.99,738238.0
2025-03-28,7.94,8.04,7.84,7.99,962938.0
2025-03-31,7.93,8.0,7.88,7.98,430758.0
2025-04-01,7.88,8.08,7.88,8.0,502888.0
2025-04-02,8.02,8.08,7.82,7.96,885503.0
2025-04-03,7.88,7.95,7.665,7.9,1015752.0
2025-04-04,7.725,7.735,7.34,7.34,771854.0
2025-04-07,6.875,7.36,6.845,7.26,1436286.0
2025-04-08,7.35,7.43,7.29,7.39,775411.0
2025-04-09,7.27,7.37,7.125,7.24,972071.0
2025-04-10,7.765,7.795,7.36,7.41,938350.0
2025-04-11,7.23,7.485,7.15,7.485,591422.0
2025-04-14,7.515,7.685,7.47,7.685,405873.0
2025-04-15,7.675,7.735,7.54,7.635,520410.0
2025-04-16,7.635,7.705,7.6,7.665,440284.0
2025-04-17,7.645,7.81,7.645,7.775,559054.0
2025-04-22,7.665,7.705,7.535,7.635,393161.0
2025-04-23,7.785,7.805,7.685,7.745,489239.0
2025-04-24,7.735,7.87,7.715,7.81,309854.0
2025-04-28,7.81,7.92,7.785,7.84,454770.0
2025-04-29,7.86,7.92,7.785,7.82,931370.0
2025-04-30,7.85,7.89,7.775,7.83,960970.0
2025-05-01,7.89,8.15,7.86,7.98,1460764.0
2025-05-02,8.05,8.115,7.94,8.03,1001261.0
2025-05-05,8.03,8.165,8.005,8.08,655364.0
2025-05-06,8.11,8.11,7.87,7.94,451883.0
2025-05-07,7.93,8.06,7.87,8.02,751318.0
2025-05-08,8.13,8.395,8.01,8.395,1043615.0
2025-05-09,8.385,8.63,8.305,8.305,1137245.0
2025-05-12,8.325,8.57,8.325,8.5,621815.0
2025-05-13,8.5,8.58,8.215,8.275,1276183.0
2025-05-14,8.245,8.415,8.235,8.415,1163867.0
2025-05-15,8.425,8.47,8.34,8.375,446823.0
2025-05-16,8.465,8.465,8.315,8.365,722764.0
2025-05-19,8.375,8.375,8.175,8.205,398084.0
2025-05-20,8.255,8.5,8.245,8.445,666572.0
2025-05-21,8.52,8.53,8.395,8.5,455087.0
2025-05-22,8.395,8.5,8.315,8.365,383574.0
2025-05-23,8.355,8.47,8.355,8.405,272069.0
2025-05-26,8.365,8.47,8.265,8.305,309867.0
2025-05-27,8.375,8.42,8.355,8.355,478042.0
2025-05-28,8.425,8.53,8.375,8.455,852195.0
2025-05-29,8.48,8.56,8.465,8.48,392115.0
2025-05-30,8.47,8.62,8.405,8.53,1223281.0
2025-06-02,8.62,8.67,8.47,8.49,773330.0
2025-06-03,8.465,8.55,8.435,8.52,414532.0
2025-06-04,8.56,8.59,8.395,8.415,482122.0
2025-06-05,8.415,8.52,8.415,8.5,610396.0
2025-06-06,8.5,8.52,8.265,8.315,646531.0
2025-06-10,8.355,8.46,8.255,8.255,617533.0
2025-06-11,8.245,8.265,8.09,8.185,556770.0
2025-06-12,8.225,8.24,8.09,8.1,560254.0
2025-06-13,8.04,8.205,7.99,8.08,536695.0
2025-06-16,8.07,8.205,8.04,8.145,657400.0
2025-06-17,8.155,8.405,8.13,8.215,656622.0
2025-06-18,8.225,8.315,8.13,8.195,851560.0
2025-06-19,8.175,8.235,8.06,8.145,993445.0
2025-06-20,8.13,8.425,8.105,8.375,747206.0
2025-06-23,8.175,8.3,8.05,8.08,789702.0
2025-06-24,8.175,8.245,8.06,8.11,692651.0
2025-06-25,8.03,8.12,7.95,7.98,592652.0
2025-06-26,7.96,8.0,7.81,7.91,667878.0
2025-06-27,7.88,7.905,7.735,7.805,888313.0
2025-06-30,7.86,7.92,7.755,7.88,516383.0
2025-07-01,7.83,7.945,7.775,7.775,720213.0
2025-07-02,7.785,7.81,7.595,7.605,635768.0
2025-07-03,7.605,7.7,7.46,7.585,623976.0
2025-07-04,7.615,7.705,7.545,7.665,608310.0
2025-07-07,7.545,7.655,7.475,7.555,679811.0
2025-07-08,7.555,7.555,7.4,7.42,514971.0
2025-07-09,7.39,7.565,7.39,7.515,511082.0
2025-07-10,7.595,7.745,7.555,7.585,843448.0
2025-07-11,7.615,7.615,7.47,7.495,380964.0
2025-07-14,7.45,7.555,7.45,7.555,722318.0
2025-07-15,7.615,7.685,7.565,7.675,401192.0
2025-07-16,7.645,7.725,7.575,7.575,560395.0
2025-07-17,7.655,7.725,7.615,7.635,525011.0
2025-07-18,7.695,7.725,7.515,7.595,326221.0
2025-07-21,7.545,7.62,7.45,7.46,482483.0
2025-07-22,7.47,7.525,7.24,7.31,1362252.0
2025-07-23,7.32,7.705,7.24,7.665,802380.0
2025-07-24,7.645,7.735,7.525,7.605,516206.0
2025-07-25,7.585,7.715,7.525,7.595,531332.0
2025-07-28,7.655,7.715,7.59,7.605,445877.0
2025-07-29,7.605,7.615,7.475,7.565,424257.0
2025-07-30,7.575,7.655,7.495,7.595,424894.0
2025-07-31,7.555,7.88,7.535,7.82,747320.0
2025-08-01,7.83,7.92,7.765,7.84,704744.0
2025-08-04,7.805,7.855,7.685,7.795,444671.0
2025-08-05,7.87,7.97,7.82,7.87,618295.0
2025-08-06,7.89,8.155,7.865,8.155,893278.0
2025-08-07,8.155,8.275,8.145,8.255,743655.0
2025-08-08,9.46,9.545,9.075,9.26,2526990.0
2025-08-11,8.815,8.855,8.195,8.59,3379506.0
2025-08-12,8.315,8.65,8.285,8.48,2733182.0
2025-08-13,8.445,8.68,8.435,8.67,1954518.0
2025-08-14,8.72,9.035,8.68,8.955,1608884.0
2025-08-15,8.855,8.895,8.73,8.895,852529.0
2025-08-18,9.065,9.2,8.955,9.005,1456652.0
2025-08-19,9.055,9.125,8.835,8.975,1053567.0
2025-08-20,8.915,9.035,8.74,8.885,1061341.0
2025-08-21,8.825,8.975,8.825,8.875,1205057.0
2025-08-22,8.9,8.95,8.765,8.92,921931.0
2025-08-25,8.93,8.95,8.74,8.87,769352.0
2025-08-26,8.84,8.84,8.645,8.77,1495214.0
2025-08-27,8.71,8.8,8.57,8.69,671152.0
2025-08-28,8.74,8.775,8.66,8.72,538404.0
2025-08-29,8.7,8.78,8.66,8.72,862754.0
2025-09-01,8.7,8.75,8.55,8.55,697908.0
2025-09-02,8.57,8.695,8.495,8.64,477970.0
2025-09-03,8.51,8.65,8.43,8.46,707509.0
2025-09-04,8.93,9.21,8.8,9.05,2188977.0
2025-09-05,9.1,9.22,9.07,9.13,1698556.0
2025-09-08,9.04,9.1,8.9,9.08,848583.0
2025-09-09,9.06,9.19,8.97,9.02,1329660.0
2025-09-10,8.93,9.03,8.88,9.02,421307.0
2025-09-11,9.0,9.15,8.97,9.15,653847.0
2025-09-12,9.05,9.2,9.05,9.12,616848.0
2025-09-15,9.06,9.145,9.015,9.09,341560.0
2025-09-16,9.14,9.43,9.12,9.41,769453.0
2025-09-17,9.46,9.54,9.34,9.5,914965.0
2025-09-18,9.55,9.58,9.46,9.54,753460.0
2025-09-19,9.55,9.62,9.28,9.34,1482078.0
2025-09-22,9.37,9.37,9.16,9.16,545443.0
2025-09-23,9.16,9.26,9.03,9.16,863823.0
2025-09-24,9.02,9.08,8.86,9.07,611309.0
2025-09-25,8.97,9.18,8.95,8.96,346568.0
2025-09-26,8.93,8.99,8.87,8.99,289068.0
2025-09-29,8.99,9.04,8.87,8.87,644936.0
2025-09-30,8.87,8.95,8.82,8.82,335729.0
2025-10-01,8.89,8.91,8.77,8.85,473676.0
2025-10-02,8.83,8.93,8.82,8.82,312498.0
2025-10-03,8.8,8.92,8.79,8.9,525034.0
2025-10-06,9.02,9.02,8.67,8.7,692851.0
2025-10-07,8.73,8.77,8.59,8.65,678413.0
2025-10-08,8.55,8.66,8.5,8.64,608631.0
2025-10-09,8.73,8.775,8.68,8.7,635576.0
2025-10-10,8.59,8.76,8.59,8.75,308608.0
2025-10-13,8.72,8.73,8.58,8.63,561875.0
2025-10-14,8.59,8.7,8.46,8.54,568174.0
2025-10-15,8.58,8.6,8.46,8.47,377567.0
2025-10-16,8.42,8.46,8.28,8.4,1230639.0
2025-10-17,8.97,9.01,8.6,8.65,1274093.0
2025-10-20,8.65,8.95,8.64,8.72,771580.0
2025-10-21,8.7,8.78,8.59,8.64,707082.0
2025-10-22,8.67,8.73,8.6,8.71,690191.0
2025-10-23,8.5,9.0,8.5,8.96,1024425.0
2025-10-24,8.98,8.98,8.73,8.83,585265.0
2025-10-27,8.89,8.93,8.77,8.91,454006.0
2025-10-28,8.91,8.91,8.735,8.75,477500.0
2025-10-29,8.72,8.76,8.6,8.75,459509.0
2025-10-30,8.5,8.705,8.5,8.65,428762.0
2025-10-31,8.79,8.89,8.51,8.86,412064.0
2025-11-03,8.91,8.99,8.805,8.96,534305.0
2025-11-04,8.82,9.06,8.82,9.01,823509.0
2025-11-05,9.01,9.03,8.76,8.84,883378.0
2025-11-06,8.88,8.89,8.72,8.85,482284.0
2025-11-07,8.86,8.96,8.765,8.77,702666.0
2025-11-10,9.35,9.55,9.04,9.35,1605789.0
2025-11-11,9.44,9.78,9.43,9.55,1071580.0
2025-11-12,9.56,9.56,9.22,9.26,921225.0
2025-11-13,9.14,9.37,9.13,9.37,868037.0
2025-11-14,9.1,9.34,9.095,9.15,568738.0
2025-11-17,8.94,9.18,8.91,9.18,544283.0
2025-11-18,9.07,9.11,8.91,9.03,756097.0
2025-11-19,8.9,9.08,8.9,8.93,404707.0
2025-11-20,9.1,9.22,8.94,9.05,274836.0
2025-11-21,8.9,8.995,8.87,8.96,428996.0
2025-11-24,9.12,10.385,9.04,9.68,1062146.0
2025-11-25,9.05,9.32,9.02,9.09,1135598.0
2025-11-26,9.54,9.54,9.185,9.22,870416.0