Date,Open,High,Low,Close,Volume
1999-04-13,0.3202365820351096,0.3202365820351096,0.3074270581384259,0.3202365820351096,95724.0
1999-04-14,0.3074270850294306,0.3074270850294306,0.3074270850294306,0.3074270850294306,107284.0
1999-04-15,0.3138318771412458,0.3138318771412458,0.3074271140285212,0.3138318771412458,32856.0
1999-04-16,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.3202365820351096,279074.0
1999-04-19,0.371474628203126,0.371474628203126,0.3394508601472102,0.371474628203126,126517.0
1999-04-20,0.3842841518079999,0.3842841518079999,0.371474628203126,0.371474628203126,23468.0
1999-04-21,0.3586651602700976,0.3586651602700976,0.3522603777267462,0.3586651602700976,63800.0
1999-04-22,0.3522604263035833,0.3522604263035833,0.3522604263035833,0.3522604263035833,32185.0
1999-04-23,0.3714746356899985,0.3714746356899985,0.3522603703735688,0.3650698942366118,104736.0
1999-04-26,0.371474628203126,0.371474628203126,0.371474628203126,0.371474628203126,2360.0
1999-04-27,0.4034985306169008,0.4034985306169008,0.37147469533898,0.4034985306169008,261480.0
1999-04-28,0.3906889340885713,0.3906889340885713,0.371474628203126,0.371474628203126,256303.0
1999-04-29,0.3842842124267562,0.3842842124267562,0.3650699444666331,0.3842842124267562,121768.0
1999-04-30,0.4034985306169008,0.4034985306169008,0.3842842212588931,0.4034985306169008,87222.0
1999-05-03,0.3970937380522636,0.3970937380522636,0.3842842124267562,0.3842842124267562,115545.0
1999-05-04,0.3842842124267562,0.3842842124267562,0.371474686801249,0.3842842124267562,131424.0
1999-05-05,0.3842841026750597,0.3842841026750597,0.3714745807079572,0.3778793621696403,48278.0
1999-05-06,0.3778793621696403,0.3778793621696403,0.3714745807079572,0.3778793621696403,133891.0
1999-05-07,0.4034985306169008,0.4034985306169008,0.3778794787770747,0.4034985306169008,99104.0
1999-05-10,0.3650699018571786,0.3650699018571786,0.3586651602700976,0.3586651602700976,91192.0
1999-05-11,0.3586651560746259,0.3586651560746259,0.3330461081134389,0.3330461081134389,26499.0
1999-05-12,0.3522604263035833,0.3522604263035833,0.3330461579364155,0.3522604263035833,126458.0
1999-05-13,0.3458556923370692,0.3458556923370692,0.3458556923370692,0.3458556923370692,29074.0
1999-05-14,0.3650698942366118,0.3650698942366118,0.3458556289201822,0.3650698942366118,29235.0
1999-05-17,0.3458556923370692,0.3458556923370692,0.3458556923370692,0.3458556923370692,11801.0
1999-05-18,0.3458556923370692,0.3458556923370692,0.3458556923370692,0.3458556923370692,0.0
1999-05-19,0.3458556309834661,0.3458556309834661,0.3266413450742741,0.3266413450742741,27894.0
1999-05-20,0.3266413439834514,0.3266413439834514,0.3202365820351096,0.3202365820351096,25211.0
1999-05-21,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.0
1999-05-24,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.0
1999-05-25,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.3202365820351096,6705.0
1999-05-26,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.3202365820351096,32185.0
1999-05-27,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.3202365820351096,34599.0
1999-05-28,0.3074270614881882,0.3074270614881882,0.2882127959119366,0.2882127959119366,16500.0
1999-05-31,0.2914155553759748,0.2914155553759748,0.2818080731221674,0.2914155553759748,132169.0
1999-06-01,0.2914155553759748,0.2914155553759748,0.2914155553759748,0.2914155553759748,0.0
1999-06-02,0.2882127959119366,0.2882127959119366,0.2882127959119366,0.2882127959119366,5364.0
1999-06-03,0.2882127959119366,0.2882127959119366,0.2882127959119366,0.2882127959119366,0.0
1999-06-04,0.3202365820351096,0.3202365820351096,0.301022296190084,0.3202365820351096,15663.0
1999-06-07,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.3202365820351096,68394.0
1999-06-08,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.0
1999-06-09,0.3266413450742741,0.3266413450742741,0.3266413450742741,0.3266413450742741,34375.0
1999-06-10,0.3266413725551522,0.3266413725551522,0.3074270850294306,0.3074270850294306,20115.0
1999-06-11,0.3522604263035833,0.3522604263035833,0.3266413949879803,0.3522604263035833,17022.0
1999-06-14,0.3522604263035833,0.3522604263035833,0.3522604263035833,0.3522604263035833,0.0
1999-06-15,0.3330461081134389,0.3330461081134389,0.3330461081134389,0.3330461081134389,25891.0
1999-06-16,0.3202366402539703,0.3202366402539703,0.3138318771412458,0.3138318771412458,59006.0
1999-06-17,0.3138318771412458,0.3138318771412458,0.3138318771412458,0.3138318771412458,17836.0
1999-06-18,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.3202365820351096,13133.0
1999-06-21,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.3202365820351096,24675.0
1999-06-22,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.3202365820351096,137324.0
1999-06-23,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.3202365820351096,123377.0
1999-06-24,0.3202365820351096,0.3202365820351096,0.301022296190084,0.3202365820351096,109430.0
1999-06-25,0.3202365820351096,0.3202365820351096,0.3138318200867677,0.3202365820351096,177744.0
1999-06-28,0.3266413439834514,0.3266413439834514,0.3202365820351096,0.3202365820351096,62761.0
1999-06-29,0.3586651602700976,0.3586651602700976,0.3202365878788004,0.3586651602700976,203895.0
1999-06-30,0.365069952200454,0.365069952200454,0.3266413949879803,0.3522604263035833,122626.0
1999-07-01,0.3522604263035833,0.3522604263035833,0.3522604263035833,0.3522604263035833,35618.0
1999-07-02,0.3522604263035833,0.3522604263035833,0.3522604263035833,0.3522604263035833,0.0
1999-07-05,0.3650698942366118,0.3650698942366118,0.3650698942366118,0.3650698942366118,16629.0
1999-07-06,0.3650698942366118,0.3650698942366118,0.3650698942366118,0.3650698942366118,0.0
1999-07-07,0.3394508701037356,0.3394508701037356,0.3330461081134389,0.3330461081134389,85827.0
1999-07-08,0.3330461081134389,0.3330461081134389,0.3266413461231421,0.3330461081134389,99238.0
1999-07-09,0.3522604263035833,0.3522604263035833,0.3522604263035833,0.3522604263035833,16092.0
1999-07-12,0.3522604263035833,0.3522604263035833,0.3522604263035833,0.3522604263035833,0.0
1999-07-13,0.3522603736061941,0.3522603736061941,0.3330461081134389,0.3330461081134389,14912.0
1999-07-14,0.3394508711526035,0.3394508711526035,0.3394508711526035,0.3394508711526035,4291.0
1999-07-15,0.3394508678801351,0.3394508678801351,0.3202365820351096,0.3202365820351096,54286.0
1999-07-16,0.3394508678801351,0.3394508678801351,0.3202365820351096,0.3202365820351096,98648.0
1999-07-19,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.0
1999-07-20,0.3202365820351096,0.3202365820351096,0.3202365820351096,0.3202365820351096,6705.0
1999-07-21,0.3330461081134389,0.3330461081134389,0.3330461081134389,0.3330461081134389,19820.0
1999-07-22,0.3522603736061941,0.3522603736061941,0.3330461081134389,0.3330461081134389,73517.0
1999-07-23,0.3330461081134389,0.3330461081134389,0.3330461081134389,0.3330461081134389,4291.0
1999-07-26,0.3522604263035833,0.3522604263035833,0.3522604263035833,0.3522604263035833,42540.0
1999-07-27,0.3522604263035833,0.3522604263035833,0.3522604263035833,0.3522604263035833,0.0
1999-07-28,0.3522603724750617,0.3522603724750617,0.3266413450742741,0.3266413450742741,16092.0
1999-07-29,0.3522604263035833,0.3522604263035833,0.3458556838332862,0.3522604263035833,4935.0
1999-07-30,0.3394508711526035,0.3394508711526035,0.32664134713243,0.3394508711526035,28430.0
1999-08-02,0.3970937385050856,0.3970937385050856,0.3522604192428226,0.3970937385050856,193783.0
1999-08-03,0.3842841026750597,0.3842841026750597,0.3714745807079572,0.3778793621696403,115224.0
1999-08-04,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,10728.0
1999-08-05,0.4034985306169008,0.4034985306169008,0.3906890046969877,0.4034985306169008,187587.0
1999-08-06,0.4034985306169008,0.4034985306169008,0.3970937471788061,0.4034985306169008,122283.0
1999-08-09,0.4034985306169008,0.4034985306169008,0.4034985306169008,0.4034985306169008,214569.0
1999-08-10,0.4099032730987192,0.4099032730987192,0.3970937471788061,0.4034985306169008,123377.0
1999-08-11,0.4034985306169008,0.4034985306169008,0.3970937471788061,0.4034985306169008,202736.0
1999-08-12,0.4099031773654637,0.4099031773654637,0.4034984363794783,0.4099031773654637,72119.0
1999-08-13,0.448331842818403,0.448331842818403,0.4034985233808535,0.448331842818403,183189.0
1999-08-16,0.4451290331944585,0.4451290331944585,0.4291174664829577,0.4291174664829577,67460.0
1999-08-17,0.4355222488013806,0.4355222488013806,0.4291174664829577,0.4291174664829577,54393.0
1999-08-18,0.448331842818403,0.448331842818403,0.4227127914380103,0.448331842818403,112670.0
1999-08-19,0.448331842818403,0.448331842818403,0.448331842818403,0.448331842818403,0.0
1999-08-20,0.4355222585947728,0.4355222585947728,0.4291174761323285,0.4355222585947728,55487.0
1999-08-23,0.4419270001009471,0.4419270001009471,0.4355222585947728,0.4355222585947728,21381.0
1999-08-24,0.4291175035037978,0.4291175035037978,0.4163079787181173,0.4227127615890939,96687.0
1999-08-25,0.4227127615890939,0.4227127615890939,0.4163079787181173,0.4227127615890939,61262.0
1999-08-26,0.4227127615890939,0.4227127615890939,0.4227127615890939,0.4227127615890939,21456.0
1999-08-27,0.4227127615890939,0.4227127615890939,0.4227127615890939,0.4227127615890939,70271.0
1999-08-30,0.4163078822593274,0.4163078822593274,0.4163078822593274,0.4163078822593274,5364.0
1999-08-31,0.4163080060123869,0.4163080060123869,0.3842842124267562,0.3842842124267562,87356.0
1999-09-01,0.4034985306169008,0.4034985306169008,0.4034985306169008,0.4034985306169008,50423.0
1999-09-02,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,6728.0
1999-09-03,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,15824.0
1999-09-06,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,27902.0
1999-09-07,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.0
1999-09-08,0.3842841518079999,0.3842841518079999,0.371474628203126,0.371474628203126,23325.0
1999-09-09,0.3842842124267562,0.3842842124267562,0.371474686801249,0.3842842124267562,24890.0
1999-09-10,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,44601.0
1999-09-13,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.0
1999-09-14,0.3970937380522636,0.3970937380522636,0.371474686801249,0.3842842124267562,184317.0
1999-09-15,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,32051.0
1999-09-16,0.3842842124267562,0.3842842124267562,0.371474686801249,0.3842842124267562,38298.0
1999-09-17,0.3778793621696403,0.3778793621696403,0.3778793621696403,0.3778793621696403,4693.0
1999-09-20,0.371474628203126,0.371474628203126,0.371474628203126,0.371474628203126,3996.0
1999-09-21,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,8539.0
1999-09-22,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,7447.0
1999-09-23,0.4131052202083228,0.4131052202083228,0.4099031773654637,0.4099031773654637,364177.0
1999-09-24,0.4099032730987192,0.4099032730987192,0.4034985306169008,0.4034985306169008,43512.0
1999-09-27,0.4163078822593274,0.4163078822593274,0.3970936200108994,0.4163078822593274,127073.0
1999-09-28,0.4355222488013806,0.4355222488013806,0.4291174664829577,0.4291174664829577,202258.0
1999-09-29,0.5123786184800495,0.5123786184800495,0.4483317416889724,0.4611412235334802,503671.0
1999-09-30,0.4803549311979652,0.4803549311979652,0.4483318343146925,0.4803549311979652,721777.0
1999-10-01,0.4803549517180495,0.4867596942371299,0.4739502091989692,0.4867596942371299,966637.0
1999-10-04,0.4995691700797516,0.4995691700797516,0.4931644282036441,0.4931644282036441,91225.0
1999-10-05,0.4931643916955324,0.518783439215973,0.4931643916955324,0.4995691330975079,283768.0
1999-10-06,0.501491113039617,0.50597398209243,0.4803549311979652,0.4803549311979652,217144.0
1999-10-07,0.4803548319562475,0.4803548319562475,0.4611412235334802,0.4611412235334802,65282.0
1999-10-08,0.4675454341922862,0.4675454341922862,0.4611413468576324,0.4675454341922863,42913.0
1999-10-11,0.46114131880565,0.4803549311979652,0.46114131880565,0.4803549311979652,69359.0
1999-10-12,0.4803548931631085,0.5444024743716607,0.4803548931631085,0.5444024743716607,406180.0
1999-10-13,0.5469647806297143,0.5469647806297143,0.531592949938696,0.5444024743716607,146064.0
1999-10-14,0.5636168216344556,0.5764263060233135,0.5572120384837522,0.5636168216344556,317778.0
1999-10-15,0.5764262895674841,0.6084501224942351,0.5636168055443116,0.5764262895674841,375984.0
1999-10-18,0.5514476476207523,0.5514476476207523,0.5315929482933314,0.5315929482933314,45140.0
1999-10-19,0.5315929482933314,0.5315929482933314,0.5315929482933314,0.5315929482933314,0.0
1999-10-20,0.5444023939797535,0.5444023939797535,0.5379976531871951,0.5379976531871951,50343.0
1999-10-21,0.5379977309681255,0.5379977309681255,0.5315929482933314,0.5315929482933314,20384.0
1999-10-22,0.5379976531871951,0.5379976531871951,0.5379976531871951,0.5379976531871951,3830.0
1999-10-25,0.5251881806179485,0.5251881806179485,0.4995691330975079,0.4995691330975079,81997.0
1999-10-26,0.5034122910713283,0.5444024743716607,0.5034122910713283,0.5444024743716607,319987.0
1999-10-27,0.5187834803603029,0.5187834803603029,0.5059739555841687,0.5187834803603029,49887.0
1999-10-28,0.5059739555841687,0.5187834803603029,0.5059739555841687,0.5187834803603029,51162.0
1999-10-29,0.5123786974940995,0.5187834803603029,0.5123786974940995,0.5187834803603029,30039.0
1999-11-01,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,107284.0
1999-11-02,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.0
1999-11-03,0.5059739542819736,0.5059739542819736,0.5059739542819736,0.5059739542819736,1609.0
1999-11-04,0.5123786010305365,0.5123786010305365,0.4995690786660021,0.5123786010305365,2789.0
1999-11-05,0.5123786568577282,0.5123786568577282,0.4867596093372875,0.4995691330975079,59618.0
1999-11-08,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.4867596942371299,32700.0
1999-11-09,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.0
1999-11-10,0.4931644282036441,0.4995691700797516,0.4931644282036441,0.4931644282036441,27357.0
1999-11-11,0.4995691988906764,0.4995691988906764,0.4803549311979652,0.4803549311979652,39180.0
1999-11-12,0.480354867935312,0.4995691330975079,0.480354867935312,0.4995691330975079,22154.0
1999-11-15,0.496367126791877,0.496367126791877,0.4931644282036441,0.4931644282036441,4291.0
1999-11-16,0.4803548189940957,0.5315928678582906,0.4803548189940957,0.5251881271088658,289132.0
1999-11-17,0.5059739542819736,0.5059739542819736,0.5059739542819736,0.5059739542819736,10728.0
1999-11-18,0.4995692202315671,0.4995692202315671,0.4867596942371299,0.4867596942371299,6437.0
1999-11-19,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,6437.0
1999-11-22,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,19418.0
1999-11-23,0.5123786961754209,0.5123786961754209,0.5059739542819736,0.5059739542819736,109967.0
1999-11-24,0.50597398209243,0.50597398209243,0.4803549311979652,0.4803549311979652,24139.0
1999-11-25,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.0
1999-11-26,0.4931643447704894,0.5444023939797535,0.4931643447704894,0.5379976531871951,269354.0
1999-11-29,0.5123786081044304,0.5379976531871951,0.5123786081044304,0.5379976531871951,108250.0
1999-11-30,0.5251882209185879,0.5251882209185879,0.5059739542819736,0.5059739542819736,69249.0
1999-12-01,0.5200641670067033,0.5200641670067033,0.5123786010305365,0.5123786010305365,20920.0
1999-12-02,0.5187833863594408,0.5379976495639808,0.5187833863594408,0.5251881271088658,17702.0
1999-12-03,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,17165.0
1999-12-06,0.5123786010305365,0.5123786010305365,0.4995690786660021,0.5123786010305365,34867.0
1999-12-07,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,53642.0
1999-12-08,0.5123786568577282,0.5123786568577282,0.4995691330975079,0.4995691330975079,69735.0
1999-12-09,0.4995691714322538,0.5059739542819736,0.4995691714322538,0.5059739542819736,4438.0
1999-12-10,0.5059739542819736,0.5059739542819736,0.5059739542819736,0.5059739542819736,1287.0
1999-12-13,0.4995691330975079,0.4995691330975079,0.4995691330975079,0.4995691330975079,1449.0
1999-12-14,0.4867596093372875,0.4995691330975079,0.480354867935312,0.4995691330975079,78854.0
1999-12-15,0.4995691330975079,0.4995691330975079,0.4995691330975079,0.4995691330975079,0.0
1999-12-16,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.4867596942371299,6973.0
1999-12-17,0.4803549517180495,0.4867596942371299,0.4803549517180495,0.4867596942371299,10728.0
1999-12-20,0.4675454341922862,0.4675454341922862,0.4675454341922862,0.4675454341922863,734.0
1999-12-21,0.4739501979421118,0.4739501979421118,0.448331842818403,0.448331842818403,61152.0
1999-12-22,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,30104.0
1999-12-23,0.4803549395888078,0.4803549395888078,0.473950197231451,0.473950197231451,28366.0
1999-12-24,0.4739502177836532,0.4739502177836532,0.4675454341922862,0.4675454341922863,2145.0
1999-12-27,0.4675454341922862,0.4675454341922862,0.4675454341922862,0.4675454341922863,0.0
1999-12-28,0.4675454341922862,0.4675454341922862,0.4675454341922862,0.4675454341922863,0.0
1999-12-29,0.4675454341922862,0.4675454341922862,0.4675454341922862,0.4675454341922863,0.0
1999-12-30,0.4675454146188759,0.4675454146188759,0.448331842818403,0.448331842818403,12874.0
1999-12-31,0.448331842818403,0.448331842818403,0.448331842818403,0.448331842818403,0.0
2000-01-03,0.448331842818403,0.448331842818403,0.448331842818403,0.448331842818403,0.0
2000-01-04,0.4675453800524724,0.5059739542819736,0.4675453800524724,0.5059739542819736,109430.0
2000-01-05,0.4931643379618674,0.5123786010305365,0.4931643379618674,0.5123786010305365,30640.0
2000-01-06,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.0
2000-01-07,0.50597398209243,0.50597398209243,0.4803549311979652,0.4803549311979652,25211.0
2000-01-10,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,5632.0
2000-01-11,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,8851.0
2000-01-12,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.0
2000-01-13,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,70593.0
2000-01-14,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.4611412235334802,49512.0
2000-01-17,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.0
2000-01-18,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.4611412235334802,20223.0
2000-01-19,0.4675454059818094,0.4675454059818094,0.4547365767849172,0.4547365767849173,53642.0
2000-01-20,0.4355223090827098,0.4611413190335615,0.4355223090827098,0.4547365767849173,25748.0
2000-01-21,0.4739501889524863,0.4803549311979652,0.4739501889524863,0.4803549311979652,53141.0
2000-01-24,0.4803549395888078,0.4803549395888078,0.473950197231451,0.473950197231451,5149.0
2000-01-25,0.4675454341922862,0.4803549604187431,0.4483318615874528,0.4675454341922863,68072.0
2000-01-26,0.4774092030365446,0.4774092030365446,0.4774092030365446,0.4774092030365446,0.0
2000-01-27,0.4803549395888078,0.4803549395888078,0.4675454139178186,0.473950197231451,20920.0
2000-01-28,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,54822.0
2000-01-31,0.4611413268608691,0.4803549395888078,0.4611413268608691,0.473950197231451,24139.0
2000-02-01,0.473950197231451,0.4803549395888078,0.473950197231451,0.473950197231451,17755.0
2000-02-02,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,18238.0
2000-02-03,0.46114131880565,0.4803549311979652,0.46114131880565,0.4803549311979652,14215.0
2000-02-04,0.46114131880565,0.4803549311979652,0.4483318343146925,0.4803549311979652,41626.0
2000-02-07,0.4803548155973332,0.5123786010305365,0.4803548155973332,0.5123786010305365,322452.0
2000-02-08,0.4995690786660021,0.5123786010305365,0.4931643379618674,0.5123786010305365,29610.0
2000-02-09,0.4675454146188759,0.4675454146188759,0.448331842818403,0.448331842818403,288667.0
2000-02-10,0.4611413190335615,0.4611413190335615,0.4547365767849172,0.4547365767849173,35260.0
2000-02-11,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,42913.0
2000-02-14,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,1252.0
2000-02-15,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,28966.0
2000-02-16,0.4803549047956394,0.5059739542819736,0.4803549047956394,0.5059739542819736,31756.0
2000-02-17,0.4867596466890868,0.5059739542819736,0.4867596466890868,0.5059739542819736,10728.0
2000-02-18,0.486759565964827,0.5444023972714489,0.486759565964827,0.5412003545059324,767207.0
2000-02-21,0.5444023864637395,0.5444023864637395,0.5123786010305365,0.5123786010305365,159189.0
2000-02-22,0.5123786961754209,0.5123786961754209,0.5059739542819736,0.5059739542819736,6812.0
2000-02-23,0.5123786961754209,0.5123786961754209,0.4995691714322538,0.5059739542819736,184261.0
2000-02-24,0.5059739154557528,0.5059739154557528,0.4995691330975079,0.4995691330975079,10728.0
2000-02-25,0.4995691330975079,0.4995691330975079,0.4995691330975079,0.4995691330975079,0.0
2000-02-28,0.4995691330975079,0.4995691330975079,0.4995691330975079,0.4995691330975079,0.0
2000-02-29,0.4899624131726562,0.4995691988906764,0.4803549311979652,0.4803549311979652,93579.0
2000-03-01,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,16092.0
2000-03-02,0.480354867935312,0.4995691330975079,0.480354867935312,0.4995691330975079,8582.0
2000-03-03,0.4867597030538328,0.4867597030538328,0.4611413468576324,0.4675454341922863,60079.0
2000-03-06,0.4675454341922862,0.4675454341922862,0.4675454341922862,0.4675454341922863,0.0
2000-03-07,0.473950197231451,0.473950197231451,0.473950197231451,0.473950197231451,5364.0
2000-03-08,0.473950197231451,0.473950197231451,0.473950197231451,0.473950197231451,3974.0
2000-03-09,0.4739502177836532,0.4739502177836532,0.4611413468576324,0.4675454341922863,121253.0
2000-03-10,0.4675454341922862,0.4675454341922862,0.4675454341922862,0.4675454341922863,12584.0
2000-03-13,0.4675454341922862,0.4675454341922862,0.4675454341922862,0.4675454341922863,0.0
2000-03-14,0.4675454341922862,0.4675454341922862,0.4675454341922862,0.4675454341922863,7509.0
2000-03-15,0.4675454341922862,0.4675454341922862,0.4675454341922862,0.4675454341922863,6168.0
2000-03-16,0.4675454341922862,0.4675454341922862,0.4675454341922862,0.4675454341922863,21403.0
2000-03-17,0.4976479809984065,0.4976479809984065,0.4803549311979652,0.4803549311979652,30611.0
2000-03-20,0.4995691330975079,0.4995691330975079,0.4995691330975079,0.4995691330975079,12874.0
2000-03-21,0.4995691330975079,0.4995691330975079,0.4995691330975079,0.4995691330975079,11586.0
2000-03-22,0.4931644282036441,0.4931644282036441,0.4931644282036441,0.4931644282036441,6437.0
2000-03-23,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,99203.0
2000-03-24,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.0
2000-03-27,0.4739500910339936,0.4739500910339936,0.4611412235334802,0.4611412235334802,11908.0
2000-03-28,0.4611413275523239,0.4611413275523239,0.448331842818403,0.448331842818403,17433.0
2000-03-29,0.4547365767849172,0.4547365767849172,0.4547365767849172,0.4547365767849173,2864.0
2000-03-30,0.4547364582511907,0.4547364582511907,0.4214311519393608,0.4214311519393608,101384.0
2000-03-31,0.4227127897853147,0.4227127897853147,0.3970937385050856,0.3970937385050856,49351.0
2000-04-03,0.4163080002184742,0.4803549311979652,0.4163080002184742,0.4803549311979652,18471.0
2000-04-04,0.467545341268113,0.467545341268113,0.4291174664829577,0.4291174664829577,59543.0
2000-04-05,0.4291175035037978,0.4291175035037978,0.4227127615890939,0.4227127615890939,49109.0
2000-04-06,0.4227127615890939,0.4227127615890939,0.4227127615890939,0.4227127615890939,0.0
2000-04-07,0.4227127615890939,0.4227127615890939,0.4227127615890939,0.4227127615890939,25211.0
2000-04-10,0.4227127615890939,0.4227127615890939,0.4227127615890939,0.4227127615890939,0.0
2000-04-11,0.4227127897853147,0.4227127897853147,0.3970937385050856,0.3970937385050856,49216.0
2000-04-12,0.4163080064871197,0.4163080064871197,0.3970937385050856,0.3970937385050856,85827.0
2000-04-13,0.4150270979982357,0.4163078822593274,0.4150270979982357,0.4163078822593274,19311.0
2000-04-14,0.4291174664829577,0.4419269901635344,0.4291174664829577,0.4291174664829577,56670.0
2000-04-17,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,84836.0
2000-04-18,0.3842842124267562,0.3970937380522636,0.3842842124267562,0.3842842124267562,41841.0
2000-04-19,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.0
2000-04-20,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.0
2000-04-21,0.3923922839104135,0.3923922839104135,0.3923922839104135,0.3923922839104135,0.0
2000-04-24,0.3923922839104135,0.3923922839104135,0.3923922839104135,0.3923922839104135,0.0
2000-04-25,0.3923922839104135,0.3923922839104135,0.3923922839104135,0.3923922839104135,0.0
2000-04-26,0.4163078822593274,0.4163078822593274,0.4163078822593274,0.4163078822593274,2145.0
2000-04-27,0.4163078822593274,0.4163078822593274,0.4163078822593274,0.4163078822593274,0.0
2000-04-28,0.4099032636777709,0.4099032636777709,0.3842842124267562,0.3842842124267562,21456.0
2000-05-01,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,13410.0
2000-05-02,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,26821.0
2000-05-03,0.3970937464644922,0.4034985298910656,0.3522604263035833,0.3522604263035833,110329.0
2000-05-04,0.3778793621696403,0.3778793621696403,0.3778793621696403,0.3778793621696403,2629.0
2000-05-05,0.3970936754128738,0.4163079403420502,0.371474628203126,0.371474628203126,97945.0
2000-05-08,0.3842842124267562,0.4163080060123869,0.3842842124267562,0.3842842124267562,41975.0
2000-05-09,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,23736.0
2000-05-10,0.4099032641452001,0.4163080064871197,0.3970937385050856,0.3970937385050856,100579.0
2000-05-11,0.3970937385050856,0.3970937385050856,0.3970937385050856,0.3970937385050856,5388.0
2000-05-12,0.3970937385050856,0.3970937385050856,0.3970937385050856,0.3970937385050856,10728.0
2000-05-15,0.4163080081147744,0.448331842818403,0.4163080081147744,0.448331842818403,47066.0
2000-05-16,0.448331842818403,0.4611413275523239,0.448331842818403,0.448331842818403,116082.0
2000-05-17,0.4227126636463122,0.4227126636463122,0.4034984013978842,0.4163078822593274,51141.0
2000-05-18,0.4163078822593274,0.4163078822593274,0.4163078822593274,0.4163078822593274,0.0
2000-05-19,0.4163078822593274,0.4163078822593274,0.4163078822593274,0.4163078822593274,42913.0
2000-05-22,0.4163080081147744,0.448331842818403,0.4163080081147744,0.448331842818403,21456.0
2000-05-23,0.4355222585947728,0.4355222585947728,0.4163079521637098,0.4355222585947728,13212.0
2000-05-24,0.4227127990186322,0.4227127990186322,0.4034985306169008,0.4034985306169008,110759.0
2000-05-25,0.3970937380522636,0.3970937380522636,0.3650699444666331,0.3842842124267562,170314.0
2000-05-26,0.3778793621696403,0.3778793621696403,0.3778793621696403,0.3778793621696403,18238.0
2000-05-29,0.3778793621696403,0.3778793621696403,0.3778793621696403,0.3778793621696403,0.0
2000-05-30,0.3778793621696403,0.3778793621696403,0.3778793621696403,0.3778793621696403,0.0
2000-05-31,0.3778794700921403,0.3842842124267562,0.3778794700921403,0.3842842124267562,2467.0
2000-06-01,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.3842842124267562,0.0
2000-06-02,0.371474686801249,0.3842842124267562,0.371474686801249,0.3842842124267562,11908.0
2000-06-05,0.3842842124267562,0.3970937380522636,0.3842842124267562,0.3842842124267562,72792.0
2000-06-06,0.3970937385050856,0.3970937385050856,0.3970937385050856,0.3970937385050856,16092.0
2000-06-07,0.3970937385050856,0.3970937385050856,0.3970937385050856,0.3970937385050856,2360.0
2000-06-08,0.3970937385050856,0.3970937385050856,0.3842842128649712,0.3970937385050856,58111.0
2000-06-09,0.3842842128649712,0.3970937385050856,0.3842842128649712,0.3970937385050856,16912.0
2000-06-12,0.4054712553131019,0.4054712553131019,0.4054712553131019,0.4054712553131019,0.0
2000-06-13,0.4163078822593274,0.4163078822593274,0.3970936200108994,0.4163078822593274,52811.0
2000-06-14,0.418229274499978,0.418229274499978,0.4034985306169008,0.4034985306169008,9762.0
2000-06-15,0.3906890045385714,0.3906890045385714,0.3906890045385714,0.3906890045385714,10728.0
2000-06-16,0.3906890045385714,0.3906890045385714,0.3906890045385714,0.3906890045385714,0.0
2000-06-19,0.4034985218032806,0.4034985218032806,0.3970937385050856,0.3970937385050856,14483.0
2000-06-20,0.3970937380522636,0.4163080060123869,0.371474686801249,0.3842842124267562,63190.0
2000-06-21,0.3842841518079999,0.3842841518079999,0.371474628203126,0.371474628203126,82609.0
2000-06-22,0.4483317416889724,0.5123786184800495,0.4291174370096782,0.4611412235334802,277675.0
2000-06-23,0.4675454146188759,0.4675454146188759,0.448331842818403,0.448331842818403,133784.0
2000-06-26,0.448331707281725,0.448331707281725,0.4163078822593274,0.4163078822593274,92703.0
2000-06-27,0.4419270282894783,0.4419270282894783,0.4227127615890939,0.4227127615890939,19579.0
2000-06-28,0.4355222863747743,0.4355222863747743,0.4227127615890939,0.4227127615890939,39373.0
2000-06-29,0.4355223171282067,0.4611413275523239,0.4355223171282067,0.448331842818403,368621.0
2000-06-30,0.448331842818403,0.448331842818403,0.448331842818403,0.448331842818403,61713.0
2000-07-03,0.4611413268608691,0.4803549395888078,0.4611413268608691,0.473950197231451,88177.0
2000-07-04,0.4739500910339936,0.4739500910339936,0.4483317416889724,0.4611412235334802,102228.0
2000-07-05,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.4611412235334802,5364.0
2000-07-06,0.4611413468576324,0.4675454341922862,0.4611413468576324,0.4675454341922863,11969.0
2000-07-07,0.4675454139178186,0.4803549395888078,0.4675454139178186,0.473950197231451,90377.0
2000-07-10,0.480354867935312,0.4995691330975079,0.480354867935312,0.4995691330975079,19311.0
2000-07-11,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,35628.0
2000-07-12,0.4803549395888078,0.4803549395888078,0.473950197231451,0.473950197231451,10077.0
2000-07-13,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.4611412235334802,12870.0
2000-07-14,0.448331834536273,0.4547365767849172,0.448331834536273,0.4547365767849173,14062.0
2000-07-17,0.4547365767849172,0.4547365767849172,0.448331834536273,0.4547365767849173,20542.0
2000-07-18,0.4547365767849172,0.4547365767849172,0.4547365767849172,0.4547365767849173,80463.0
2000-07-19,0.4547365767849172,0.4803549314353727,0.4547365767849172,0.4547365767849173,9092.0
2000-07-20,0.4547365767849172,0.4547365767849172,0.4547365767849172,0.4547365767849173,0.0
2000-07-21,0.4611413190335615,0.4611413190335615,0.4547365767849172,0.4547365767849173,12793.0
2000-07-24,0.4547365851853635,0.4547365851853635,0.448331842818403,0.448331842818403,10566.0
2000-07-25,0.441927050706588,0.4483318339024524,0.441927050706588,0.441927050706588,17589.0
2000-07-26,0.441927050706588,0.441927050706588,0.441927050706588,0.441927050706588,0.0
2000-07-27,0.4483317416889724,0.4611412235334802,0.4483317416889724,0.4611412235334802,3226.0
2000-07-28,0.448331842818403,0.448331842818403,0.448331842818403,0.448331842818403,9655.0
2000-07-31,0.448331842818403,0.448331842818403,0.448331842818403,0.448331842818403,5136.0
2000-08-01,0.448331842818403,0.448331842818403,0.448331842818403,0.448331842818403,0.0
2000-08-02,0.473950197231451,0.473950197231451,0.473950197231451,0.473950197231451,193112.0
2000-08-03,0.4547364826112263,0.4739500910339936,0.4483317416889724,0.4611412235334802,155013.0
2000-08-04,0.4675454139178186,0.473950197231451,0.4675454139178186,0.473950197231451,36209.0
2000-08-07,0.4739501889524863,0.4803549311979652,0.4739501889524863,0.4803549311979652,12337.0
2000-08-08,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,21456.0
2000-08-09,0.5027719386198886,0.5123787243379088,0.4803549311979652,0.4803549311979652,48813.0
2000-08-10,0.4995692202315671,0.4995692202315671,0.4867596942371299,0.4867596942371299,63834.0
2000-08-11,0.4931644282036441,0.4931644282036441,0.4931644282036441,0.4931644282036441,31970.0
2000-08-14,0.4867596942371299,0.4995692202315671,0.4867596942371299,0.4867596942371299,100560.0
2000-08-15,0.4931644566451976,0.4931644566451976,0.4803549311979652,0.4803549311979652,43986.0
2000-08-16,0.4931644282036441,0.4931644282036441,0.4931644282036441,0.4931644282036441,10542.0
2000-08-17,0.4931644566451976,0.4931644566451976,0.4803549311979652,0.4803549311979652,37540.0
2000-08-18,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,10728.0
2000-08-21,0.4675454341922862,0.4675454341922862,0.4675454341922862,0.4675454341922863,3014.0
2000-08-22,0.4675453091554735,0.4675453091554735,0.4611412235334802,0.4611412235334802,60615.0
2000-08-23,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.0
2000-08-24,0.4611412655757401,0.4611412655757401,0.4355222585947728,0.4355222585947728,204581.0
2000-08-25,0.4483318339024524,0.4483318339024524,0.441927050706588,0.441927050706588,3889.0
2000-08-28,0.448331842818403,0.448331842818403,0.4355223171282067,0.448331842818403,130887.0
2000-08-29,0.448331842818403,0.448331842818403,0.448331842818403,0.448331842818403,2145.0
2000-08-30,0.4419270001009471,0.4419270001009471,0.4355222585947728,0.4355222585947728,63137.0
2000-08-31,0.4355222585947728,0.4355222585947728,0.4355222585947728,0.4355222585947728,179702.0
2000-09-01,0.4419270001009471,0.4419270001009471,0.4355222585947728,0.4355222585947728,6254.0
2000-09-04,0.4355222585947728,0.4355222585947728,0.4355222585947728,0.4355222585947728,0.0
2000-09-05,0.441927050706588,0.441927050706588,0.441927050706588,0.441927050706588,697.0
2000-09-06,0.441927050706588,0.441927050706588,0.441927050706588,0.441927050706588,0.0
2000-09-07,0.441927050706588,0.441927050706588,0.441927050706588,0.441927050706588,5364.0
2000-09-08,0.4483317825633915,0.4483317825633915,0.4355222585947728,0.4355222585947728,11586.0
2000-09-11,0.4355222585947728,0.4355222585947728,0.4355222585947728,0.4355222585947728,10192.0
2000-09-12,0.4355222585947728,0.4355222585947728,0.4355222585947728,0.4355222585947728,0.0
2000-09-13,0.4355222488013806,0.4355222488013806,0.422712725120804,0.4291174664829577,186700.0
2000-09-14,0.4291174040770338,0.4291174040770338,0.4163078822593274,0.4163078822593274,45435.0
2000-09-15,0.4227127615890939,0.4227127615890939,0.4227127615890939,0.4227127615890939,7663.0
2000-09-18,0.441927050706588,0.441927050706588,0.441927050706588,0.441927050706588,10728.0
2000-09-19,0.441927050706588,0.441927050706588,0.441927050706588,0.441927050706588,0.0
2000-09-20,0.4227126636463122,0.4227126636463122,0.4163078822593274,0.4163078822593274,21456.0
2000-09-21,0.4163078822593274,0.4163078822593274,0.4163078822593274,0.4163078822593274,0.0
2000-09-22,0.4227126636463122,0.4227126636463122,0.4163078822593274,0.4163078822593274,24675.0
2000-09-25,0.4163078822593274,0.4163078822593274,0.4163078822593274,0.4163078822593274,0.0
2000-09-26,0.416307918351449,0.416307918351449,0.4099031773654637,0.4099031773654637,62225.0
2000-09-27,0.4099031773654637,0.4099031773654637,0.4099031773654637,0.4099031773654637,16092.0
2000-09-28,0.4099031773654637,0.4099031773654637,0.4099031773654637,0.4099031773654637,0.0
2000-09-29,0.4099031773654637,0.4099031773654637,0.4099031773654637,0.4099031773654637,0.0
2000-10-02,0.4099031773654637,0.4099031773654637,0.4099031773654637,0.4099031773654637,0.0
2000-10-03,0.4099031773654637,0.4099031773654637,0.4099031773654637,0.4099031773654637,0.0
2000-10-04,0.4099032641452001,0.4163080064871197,0.3970937385050856,0.3970937385050856,241659.0
2000-10-05,0.3970937385050856,0.3970937385050856,0.3970937385050856,0.3970937385050856,242533.0
2000-10-06,0.3970937385050856,0.3970937385050856,0.3970937385050856,0.3970937385050856,0.0
2000-10-09,0.3970937385050856,0.3970937385050856,0.3970937385050856,0.3970937385050856,0.0
2000-10-10,0.3970936544372262,0.4099031773654637,0.3970936544372262,0.4099031773654637,16092.0
2000-10-11,0.3970936200108994,0.4163078822593274,0.3970936200108994,0.4163078822593274,51950.0
2000-10-12,0.4163079521637098,0.4355222585947728,0.4163079521637098,0.4355222585947728,61320.0
2000-10-13,0.4355222585947728,0.4355222585947728,0.4355222585947728,0.4355222585947728,10728.0
2000-10-16,0.4355222585947728,0.4355222585947728,0.4355222585947728,0.4355222585947728,0.0
2000-10-17,0.4227126636463122,0.4227126636463122,0.4163078822593274,0.4163078822593274,89046.0
2000-10-18,0.4227127615890939,0.4227127615890939,0.4227127615890939,0.4227127615890939,5364.0
2000-10-19,0.4227127615890939,0.4227127615890939,0.4227127615890939,0.4227127615890939,0.0
2000-10-20,0.4355222863747743,0.4355222863747743,0.4227127615890939,0.4227127615890939,20416.0
2000-10-23,0.441927050706588,0.441927050706588,0.441927050706588,0.441927050706588,26252.0
2000-10-24,0.4291174664829577,0.4291174664829577,0.4291174664829577,0.4291174664829577,10728.0
2000-10-25,0.4355222585947728,0.4355222585947728,0.4355222585947728,0.4355222585947728,536.0
2000-10-26,0.4355222488013806,0.4355222488013806,0.4291174664829577,0.4291174664829577,13356.0
2000-10-27,0.4163078822593274,0.4163078822593274,0.4163078822593274,0.4163078822593274,56378.0
2000-10-30,0.4163080155805375,0.4163080155805375,0.4034985306169008,0.4034985306169008,190698.0
2000-10-31,0.4034985306169008,0.4034985306169008,0.4034985306169008,0.4034985306169008,272076.0
2000-11-01,0.4355222585947728,0.4355222585947728,0.4355222585947728,0.4355222585947728,32185.0
2000-11-02,0.4034984013978842,0.4163078822593274,0.4034984013978842,0.4163078822593274,88268.0
2000-11-03,0.4163079787181173,0.4291175035037978,0.4099032368034135,0.4227127615890939,48478.0
2000-11-06,0.4227127615890939,0.4227127615890939,0.4099032368034135,0.4227127615890939,59677.0
2000-11-07,0.4131052801105844,0.4227127615890939,0.4131052801105844,0.4227127615890939,113722.0
2000-11-08,0.448331842818403,0.448331842818403,0.448331842818403,0.448331842818403,10728.0
2000-11-09,0.448331842818403,0.448331842818403,0.448331842818403,0.448331842818403,55251.0
2000-11-10,0.4483318615874528,0.4675454341922862,0.4483318615874528,0.4675454341922863,56056.0
2000-11-13,0.4675454341922862,0.4675454341922862,0.4675454341922862,0.4675454341922863,12337.0
2000-11-14,0.4675454341922862,0.4675454341922862,0.4675454341922862,0.4675454341922863,2574.0
2000-11-15,0.448331842818403,0.448331842818403,0.448331842818403,0.448331842818403,38622.0
2000-11-16,0.4483317825633915,0.4483317825633915,0.4355222585947728,0.4355222585947728,26821.0
2000-11-17,0.4355222650738737,0.441927006675329,0.4150271738617582,0.4150271738617583,219934.0
2000-11-20,0.4163078822593274,0.4163078822593274,0.4163078822593274,0.4163078822593274,4613.0
2000-11-21,0.4355222585947728,0.4355222585947728,0.4355222585947728,0.4355222585947728,14581.0
2000-11-22,0.448331842818403,0.448331842818403,0.4355223171282067,0.448331842818403,576537.0
2000-11-23,0.4547365765601712,0.4803549311979652,0.4547365765601712,0.4803549311979652,67590.0
2000-11-24,0.4739501889524863,0.486759673443444,0.4739501889524863,0.4803549311979652,942437.0
2000-11-27,0.5059738907245155,0.5572119423046892,0.5059738907245155,0.5572119423046892,507100.0
2000-11-28,0.5379976457596048,0.5379976457596048,0.5123786010305365,0.5123786010305365,182384.0
2000-11-29,0.5181430471255825,0.5187834803603029,0.5123786974940995,0.5187834803603029,24675.0
2000-11-30,0.5123786947882389,0.5123786947882389,0.4931644282036441,0.4931644282036441,42344.0
2000-12-01,0.4963671640886793,0.499569207617154,0.473950197231451,0.473950197231451,233881.0
2000-12-04,0.4611413275523239,0.4611413275523239,0.448331842818403,0.448331842818403,30195.0
2000-12-05,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.4867596942371299,5364.0
2000-12-06,0.5059739542819736,0.5059739542819736,0.5059739542819736,0.5059739542819736,16092.0
2000-12-07,0.4995691714322538,0.5059739542819736,0.4995691714322538,0.5059739542819736,26821.0
2000-12-08,0.4803549034951568,0.4931644282036441,0.4739501616190493,0.4931644282036441,48278.0
2000-12-11,0.4931643547570216,0.4931643547570216,0.4611412235334802,0.4611412235334802,8926.0
2000-12-12,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.0
2000-12-13,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.4611412235334802,10728.0
2000-12-14,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.4611412235334802,17433.0
2000-12-15,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.0
2000-12-18,0.4675454146188759,0.4675454146188759,0.448331842818403,0.448331842818403,76038.0
2000-12-19,0.4611412235334802,0.4611412235334802,0.4547364826112263,0.4611412235334802,25748.0
2000-12-20,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.0
2000-12-21,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.4611412235334802,0.0
2000-12-22,0.4803549517180495,0.4867596942371299,0.4803549517180495,0.4867596942371299,36465.0
2000-12-25,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.0
2000-12-26,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.0
2000-12-27,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.4867596942371299,35538.0
2000-12-28,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.0
2000-12-29,0.4995691330975079,0.4995691330975079,0.4995691330975079,0.4995691330975079,2145.0
2001-01-01,0.510111748329745,0.510111748329745,0.510111748329745,0.510111748329745,0.0
2001-01-02,0.493164416069651,0.5315929482933314,0.493164416069651,0.5315929482933314,71612.0
2001-01-03,0.5123787462260043,0.5123787462260043,0.4867596942371299,0.4867596942371299,8582.0
2001-01-04,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,1072.0
2001-01-05,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.0
2001-01-08,0.5123786947882389,0.5123786947882389,0.4931644282036441,0.4931644282036441,19311.0
2001-01-09,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.4867596942371299,42055.0
2001-01-10,0.4931644282036441,0.4931644282036441,0.4931644282036441,0.4931644282036441,98031.0
2001-01-11,0.4931644282036441,0.4995691700797516,0.4931644282036441,0.4931644282036441,82341.0
2001-01-12,0.4931643916955324,0.4995691330975079,0.4931643916955324,0.4995691330975079,19311.0
2001-01-15,0.5123786010305365,0.5123786010305365,0.5059738603264018,0.5123786010305365,19928.0
2001-01-16,0.5123786568577282,0.5123786568577282,0.4995691330975079,0.4995691330975079,30002.0
2001-01-17,0.4995691330975079,0.4995691330975079,0.4995691330975079,0.4995691330975079,14628.0
2001-01-18,0.4995691330975079,0.4995691330975079,0.4995691330975079,0.4995691330975079,2068.0
2001-01-19,0.4995690786660021,0.5123786010305365,0.4995690786660021,0.5123786010305365,21456.0
2001-01-22,0.5059739542819736,0.5059739542819736,0.5059739542819736,0.5059739542819736,3218.0
2001-01-23,0.5123786010305365,0.5187833826909359,0.5123786010305365,0.5123786010305365,157030.0
2001-01-24,0.5187834803603029,0.5187834803603029,0.5187834803603029,0.5187834803603029,26821.0
2001-01-25,0.5187834648562855,0.5315929482933314,0.5187834648562855,0.5315929482933314,315417.0
2001-01-26,0.5315929482933314,0.5315929482933314,0.5315929482933314,0.5315929482933314,0.0
2001-01-29,0.5315929482933314,0.5315929482933314,0.5315929482933314,0.5315929482933314,12874.0
2001-01-30,0.5315929482933314,0.5315929482933314,0.5315929482933314,0.5315929482933314,0.0
2001-01-31,0.5187833826909359,0.5187833826909359,0.5059738603264018,0.5123786010305365,55251.0
2001-02-01,0.5251882209185879,0.5251882209185879,0.5059739542819736,0.5059739542819736,111576.0
2001-02-02,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,55037.0
2001-02-05,0.5059739542819736,0.5059739542819736,0.5059739542819736,0.5059739542819736,1214.0
2001-02-06,0.5059738603264018,0.5187833826909359,0.5059738603264018,0.5123786010305365,199161.0
2001-02-07,0.5187834803603029,0.5187834803603029,0.5187834803603029,0.5187834803603029,2145.0
2001-02-08,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,34867.0
2001-02-09,0.5123786010305365,0.5187833826909359,0.5123786010305365,0.5123786010305365,19847.0
2001-02-12,0.5059738603264018,0.5123786010305365,0.5059738603264018,0.5123786010305365,123377.0
2001-02-13,0.4995691330975079,0.4995691330975079,0.4995691330975079,0.4995691330975079,340073.0
2001-02-14,0.5123786568577282,0.5123786568577282,0.4995691330975079,0.4995691330975079,89046.0
2001-02-15,0.5059738603264018,0.5123786010305365,0.5059738603264018,0.5123786010305365,141455.0
2001-02-16,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,6195.0
2001-02-19,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,16092.0
2001-02-20,0.5059739542819736,0.5059739542819736,0.5059739542819736,0.5059739542819736,1609.0
2001-02-21,0.5059738603264018,0.5123786010305365,0.5059738603264018,0.5123786010305365,35940.0
2001-02-22,0.5059739154557528,0.5059739154557528,0.4995691330975079,0.4995691330975079,8416.0
2001-02-23,0.4995691330975079,0.4995691330975079,0.4995691330975079,0.4995691330975079,3921.0
2001-02-26,0.4995691330975079,0.5059739154557528,0.4995691330975079,0.4995691330975079,128741.0
2001-02-27,0.4995691593344199,0.5444024743716607,0.4995691593344199,0.5444024743716607,1542518.0
2001-02-28,0.5405600388913677,0.5444024743716607,0.531592949938696,0.5444024743716607,143110.0
2001-03-01,0.5315928640992054,0.5315928640992054,0.5123786010305365,0.5123786010305365,40251.0
2001-03-02,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,67033.0
2001-03-05,0.4931643379618674,0.5251881233950707,0.4931643379618674,0.5123786010305365,48881.0
2001-03-06,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,17206.0
2001-03-07,0.4931644282036441,0.4931644282036441,0.4931644282036441,0.4931644282036441,1341.0
2001-03-08,0.4931644282036441,0.4931644282036441,0.4931644282036441,0.4931644282036441,10009.0
2001-03-09,0.4931644282036441,0.4931644282036441,0.4931644282036441,0.4931644282036441,8582.0
2001-03-12,0.5123786947882389,0.5123786947882389,0.4931644282036441,0.4931644282036441,41312.0
2001-03-13,0.4931644282036441,0.4931644282036441,0.4931644282036441,0.4931644282036441,23602.0
2001-03-14,0.5123786046537507,0.5251881271088658,0.5059738639043257,0.5251881271088658,128543.0
2001-03-15,0.5251881271088658,0.5444023903134058,0.5187833863594408,0.5251881271088658,221543.0
2001-03-16,0.5251882222702337,0.5251882222702337,0.5123786974940995,0.5187834803603029,62066.0
2001-03-19,0.5123786010305365,0.5187833826909359,0.5123786010305365,0.5123786010305365,331347.0
2001-03-20,0.4995691700797516,0.4995691700797516,0.4931644282036441,0.4931644282036441,10728.0
2001-03-21,0.4931644282036441,0.4931644282036441,0.4931644282036441,0.4931644282036441,53642.0
2001-03-22,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,13639.0
2001-03-23,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.0
2001-03-26,0.50597398209243,0.50597398209243,0.4803549311979652,0.4803549311979652,27894.0
2001-03-27,0.4995691330975079,0.4995691330975079,0.4995691330975079,0.4995691330975079,643.0
2001-03-28,0.4803549604187431,0.4803549604187431,0.4675454341922862,0.4675454341922863,49351.0
2001-03-29,0.4675454341922862,0.4675454341922862,0.4675454341922862,0.4675454341922863,1809.0
2001-03-30,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,6967.0
2001-04-02,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.0
2001-04-03,0.4995690786660021,0.5123786010305365,0.4995690786660021,0.5123786010305365,23709.0
2001-04-04,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.0
2001-04-05,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.0
2001-04-06,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.0
2001-04-09,0.50597398209243,0.5123787243379088,0.4803549311979652,0.4803549311979652,43249.0
2001-04-10,0.4803548155973332,0.5123786010305365,0.4803548155973332,0.5123786010305365,25949.0
2001-04-11,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,5364.0
2001-04-12,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.0
2001-04-13,0.4970331257988618,0.4970331257988618,0.4970331257988618,0.4970331257988618,0.0
2001-04-16,0.4970331257988618,0.4970331257988618,0.4970331257988618,0.4970331257988618,0.0
2001-04-17,0.4803549604187431,0.4803549604187431,0.4675454341922862,0.4675454341922863,2682.0
2001-04-18,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,32185.0
2001-04-19,0.4675454057507329,0.4803549311979652,0.4483318343146925,0.4803549311979652,137501.0
2001-04-20,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.0
2001-04-23,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,10728.0
2001-04-24,0.473950197231451,0.473950197231451,0.473950197231451,0.473950197231451,6437.0
2001-04-25,0.4839478747036763,0.4839478747036763,0.4839478747036763,0.4839478747036763,0.0
2001-04-26,0.4739501889524863,0.4803549311979652,0.4739501889524863,0.4803549311979652,18238.0
2001-04-27,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,75099.0
2001-04-30,0.4803549311979652,0.50597398209243,0.4803549311979652,0.4803549311979652,85345.0
2001-05-01,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,12069.0
2001-05-02,0.5059739542819736,0.5059739542819736,0.5059739542819736,0.5059739542819736,1367.0
2001-05-03,0.4931644282036441,0.4931644282036441,0.4931644282036441,0.4931644282036441,6678.0
2001-05-04,0.4803549311979652,0.4803549311979652,0.4803549311979652,0.4803549311979652,6437.0
2001-05-07,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.4867596942371299,18882.0
2001-05-08,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.4867596942371299,0.0
2001-05-09,0.4931644282036441,0.4931644282036441,0.4931644282036441,0.4931644282036441,15019.0
2001-05-10,0.5123786010305365,0.5379976457596048,0.5123786010305365,0.5123786010305365,30039.0
2001-05-11,0.5379977709441909,0.5636168216344556,0.5379977709441909,0.5636168216344556,5364.0
2001-05-14,0.5636168216344556,0.5636168216344556,0.5636168216344556,0.5636168216344556,0.0
2001-05-15,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,10728.0
2001-05-16,0.5379976808604704,0.5700214683830185,0.5379976808604704,0.5700214683830185,116001.0
2001-05-17,0.5508072040607432,0.5700214683830185,0.5508072040607432,0.5700214683830185,47205.0
2001-05-18,0.5764262095050211,0.5764262095050211,0.5700214683830185,0.5700214683830185,56002.0
2001-05-21,0.5892356808794348,0.6084499844679954,0.5764261588058155,0.5956404623943763,573893.0
2001-05-22,0.5892358145469299,0.5892358145469299,0.5700215475558977,0.5764262895674841,86053.0
2001-05-23,0.5636167243498779,0.5636167243498779,0.5572119423046892,0.5572119423046892,41186.0
2001-05-24,0.5572119988046254,0.5572119988046254,0.5444024743716607,0.5444024743716607,8365.0
2001-05-25,0.5508072570662788,0.5572119988046254,0.5444024743716607,0.5444024743716607,9530.0
2001-05-28,0.5444024743716607,0.5444024743716607,0.5444024743716607,0.5444024743716607,6651.0
2001-05-29,0.5315929482933314,0.5315929482933314,0.5315929482933314,0.5315929482933314,7509.0
2001-05-30,0.5315929482933314,0.5315929482933314,0.5315929482933314,0.5315929482933314,0.0
2001-05-31,0.5251881233950707,0.5251881233950707,0.5123786010305365,0.5123786010305365,29396.0
2001-06-01,0.5123786010305365,0.5123786010305365,0.4995690786660021,0.5123786010305365,73425.0
2001-06-04,0.5187833898532542,0.5379976531871951,0.5187833898532542,0.5379976531871951,38354.0
2001-06-05,0.5251881271088658,0.5251881271088658,0.5251881271088658,0.5251881271088658,17203.0
2001-06-06,0.5315928714383712,0.5379976531871951,0.5315928714383712,0.5379976531871951,45059.0
2001-06-07,0.5379976531871951,0.5444023939797535,0.5379976531871951,0.5379976531871951,54007.0
2001-06-08,0.5444024743716607,0.5444024743716607,0.5444024743716607,0.5444024743716607,64.0
2001-06-11,0.5558926835726249,0.5558926835726249,0.5558926835726249,0.5558926835726249,0.0
2001-06-12,0.5379976531871951,0.5379976531871951,0.5379976531871951,0.5379976531871951,76172.0
2001-06-13,0.5379976531871951,0.5444023939797535,0.5315928714383712,0.5379976531871951,63298.0
2001-06-14,0.5315929482933314,0.5315929482933314,0.5315929482933314,0.5315929482933314,10728.0
2001-06-15,0.531592922019924,0.531592922019924,0.4995691330975079,0.4995691330975079,65591.0
2001-06-18,0.5187834803603029,0.5187834803603029,0.5187834803603029,0.5187834803603029,4291.0
2001-06-19,0.5123786974940995,0.5187834803603029,0.5123786974940995,0.5187834803603029,129232.0
2001-06-20,0.5187833826909359,0.5187833826909359,0.5123786010305365,0.5123786010305365,27894.0
2001-06-21,0.5187833826909359,0.5187833826909359,0.5123786010305365,0.5123786010305365,4291.0
2001-06-22,0.5123786010305365,0.5123786010305365,0.5123786010305365,0.5123786010305365,10728.0
2001-06-25,0.5187833826909359,0.5187833826909359,0.5123786010305365,0.5123786010305365,32185.0
2001-06-26,0.5251882082003494,0.5444024743716607,0.5251882082003494,0.5444024743716607,108894.0
2001-06-27,0.5508072570662788,0.5700215232375901,0.5444024743716607,0.5444024743716607,64597.0
2001-06-28,0.5444024743716607,0.5444024743716607,0.5444024743716607,0.5444024743716607,5163.0
2001-06-29,0.544402421982473,0.5700214683830185,0.544402421982473,0.5700214683830185,16446.0
2001-07-02,0.5700214683830185,0.5700214683830185,0.5700214683830185,0.5700214683830185,0.0
2001-07-03,0.5700214683830185,0.5700214683830185,0.5700214683830185,0.5700214683830185,0.0
2001-07-04,0.5700214683830185,0.5700214683830185,0.5700214683830185,0.5700214683830185,0.0
2001-07-05,0.5508071757285775,0.5508071757285775,0.5379976531871951,0.5379976531871951,30211.0
2001-07-06,0.5508072040607432,0.5700214683830185,0.5508072040607432,0.5700214683830185,64370.0
2001-07-09,0.5636168216344556,0.5636168216344556,0.5636168216344556,0.5636168216344556,1072.0
2001-07-10,0.5444024743716607,0.5444024743716607,0.5444024743716607,0.5444024743716607,1931.0
2001-07-11,0.5444023939797535,0.5444023939797535,0.5379976531871951,0.5379976531871951,107284.0
2001-07-12,0.5379976531871951,0.5379976531871951,0.5379976531871951,0.5379976531871951,0.0
2001-07-13,0.5379976531871951,0.5379976531871951,0.5379976531871951,0.5379976531871951,9655.0
2001-07-16,0.5379976531871951,0.5379976531871951,0.5379976531871951,0.5379976531871951,10728.0
2001-07-17,0.5379976531871951,0.5379976531871951,0.5379976531871951,0.5379976531871951,10728.0
2001-07-18,0.5444024743716607,0.5444024743716607,0.5444024743716607,0.5444024743716607,18935.0
2001-07-19,0.5444024743716607,0.5444024743716607,0.5444024743716607,0.5444024743716607,0.0
2001-07-20,0.5444024549447607,0.5508072374108254,0.5444024549447607,0.5508072374108254,59006.0
2001-07-23,0.5508072374108254,0.5508072374108254,0.5508072374108254,0.5508072374108254,0.0
2001-07-24,0.5572119789206199,0.5572119789206199,0.5508072374108254,0.5508072374108254,11801.0
2001-07-25,0.5508072374108254,0.5508072374108254,0.5508072374108254,0.5508072374108254,134106.0
2001-07-26,0.5508072570662788,0.5508072570662788,0.5444024743716607,0.5444024743716607,26821.0
2001-07-27,0.5444024743716607,0.5444024743716607,0.5444024743716607,0.5444024743716607,49941.0
2001-07-30,0.5444024743716607,0.5444024743716607,0.5444024743716607,0.5444024743716607,56861.0
2001-07-31,0.5379977326333141,0.5444024743716607,0.5379977326333141,0.5444024743716607,9065.0
2001-08-01,0.5636168055443116,0.5764262895674841,0.5636168055443116,0.5764262895674841,90395.0
2001-08-02,0.5892358145469299,0.6020453395263756,0.5764262895674841,0.5764262895674841,126596.0
2001-08-03,0.5764262895674841,0.5764262895674841,0.5764262895674841,0.5764262895674841,797.0
2001-08-06,0.5379976808604704,0.5700214683830185,0.5379976808604704,0.5700214683830185,47481.0
2001-08-07,0.5764262895674841,0.5764262895674841,0.5764262895674841,0.5764262895674841,3218.0
2001-08-08,0.5508072570662788,0.5508072570662788,0.5379977326333141,0.5444024743716607,96556.0
2001-08-09,0.5572119423046892,0.5572119423046892,0.5572119423046892,0.5572119423046892,12874.0
2001-08-10,0.5636167272610159,0.5700214683830185,0.5636167272610159,0.5700214683830185,12874.0
2001-08-13,0.5700214683830185,0.5700214683830185,0.5700214683830185,0.5700214683830185,5364.0
2001-08-14,0.5636167613866846,0.5636167613866846,0.5508072374108254,0.5508072374108254,10192.0
2001-08-15,0.5508072374108254,0.5508072374108254,0.5508072374108254,0.5508072374108254,4646.0
2001-08-16,0.5399189487023256,0.5399189487023256,0.4803548916763338,0.5315929482933314,114794.0
2001-08-17,0.5315929482933314,0.5315929482933314,0.5187834648562855,0.5315929482933314,35618.0
2001-08-20,0.5379977326333141,0.5444024743716607,0.5379977326333141,0.5444024743716607,59006.0
2001-08-21,0.5444024743716607,0.5444024743716607,0.5444024743716607,0.5444024743716607,0.0
2001-08-22,0.5444023903134058,0.5444023903134058,0.5251881271088658,0.5251881271088658,21744.0
2001-08-23,0.5444024743716607,0.5444024743716607,0.5444024743716607,0.5444024743716607,1072.0
2001-08-24,0.5444024743716607,0.5444024743716607,0.5444024743716607,0.5444024743716607,0.0
2001-08-27,0.5444024889562985,0.5444024889562985,0.5187834803603029,0.5187834803603029,15019.0
2001-08-28,0.5251881271088658,0.5251881271088658,0.5251881271088658,0.5251881271088658,53642.0
2001-08-29,0.5315928678582906,0.5315928678582906,0.5187833863594408,0.5251881271088658,32185.0
2001-08-30,0.5251881271088658,0.5251881271088658,0.5251881271088658,0.5251881271088658,10728.0
2001-08-31,0.5251881806179485,0.5251881806179485,0.4995691330975079,0.4995691330975079,18901.0
2001-09-03,0.5187834803603029,0.5251882222702337,0.5187834803603029,0.5187834803603029,34457.0
2001-09-04,0.5187834790251405,0.5187834790251405,0.5059739542819736,0.5059739542819736,19721.0
2001-09-05,0.5059739542819736,0.5059739542819736,0.5059739542819736,0.5059739542819736,43379.0
2001-09-06,0.5059739542819736,0.5059739542819736,0.5059739542819736,0.5059739542819736,0.0
2001-09-07,0.5187833863594408,0.5251881271088658,0.5187833863594408,0.5251881271088658,20188.0
2001-09-10,0.5251881271088658,0.5251881271088658,0.5251881271088658,0.5251881271088658,0.0
2001-09-11,0.5059739154557528,0.5059739154557528,0.4995691330975079,0.4995691330975079,31056.0
2001-09-12,0.4995692202315671,0.4995692202315671,0.4867596942371299,0.4867596942371299,63298.0
2001-09-13,0.4970486505942015,0.4970486505942015,0.4970486505942015,0.4970486505942015,0.0
2001-09-14,0.4905085994391492,0.4905085994391492,0.464348111313882,0.464348111313882,17755.0
2001-09-17,0.4774284200584913,0.4905086658932358,0.4774284200584913,0.4774284200584912,58835.0
2001-09-18,0.4774284200584913,0.4774284200584913,0.4774284200584913,0.4774284200584912,0.0
2001-09-19,0.4839684872128444,0.4839684872128444,0.4839684872128444,0.4839684872128444,9902.0
2001-09-20,0.4905085834398482,0.4905085834398482,0.4905085834398482,0.4905085834398482,35017.0
2001-09-21,0.4905086350731013,0.5232092680834198,0.4774283900602279,0.5232092680834198,32044.0
2001-09-24,0.5232092680834198,0.5232092680834198,0.5232092680834198,0.5232092680834198,3151.0
2001-09-25,0.5101290174841115,0.5101290174841115,0.5101290174841115,0.5101290174841115,682.0
2001-09-26,0.5101290174841115,0.5101290174841115,0.5101290174841115,0.5101290174841115,9455.0
2001-09-27,0.5101289995753332,0.5232092859921982,0.5101289995753332,0.5166691427837657,47573.0
2001-09-28,0.4905085834398482,0.4905085834398482,0.4905085834398482,0.4905085834398482,102962.0
2001-10-01,0.516669125098848,0.5232092680834198,0.516669125098848,0.5232092680834198,12257.0
2001-10-02,0.4970486505942015,0.4970486505942015,0.4970486505942015,0.4970486505942015,10506.0
2001-10-03,0.4905086690825583,0.5101290174841115,0.4905086690825583,0.5101290174841115,64880.0
2001-10-04,0.5101289821142762,0.5232092680834198,0.5101289821142762,0.5232092680834198,10506.0
2001-10-05,0.5232093869878429,0.5362896349733299,0.5232093869878429,0.5362896349733299,3887.0
2001-10-08,0.5297494475814386,0.5886105792252622,0.5166692006557306,0.5886105792252622,61870.0
2001-10-09,0.58207043528427,0.5886105792252622,0.58207043528427,0.5886105792252622,47418.0
2001-10-10,0.5886105792252622,0.5886105792252622,0.5886105792252622,0.5886105792252622,52532.0
2001-10-11,0.5886105828190016,0.6016908298245705,0.5886105828190016,0.6016908298245705,108216.0
2001-10-12,0.5689901883585622,0.5886105792252622,0.5689901883585622,0.5886105792252622,146039.0
2001-10-15,0.5624500379714903,0.5624500379714903,0.5559098945816906,0.5559098945816906,5253.0
2001-10-16,0.5689901883585622,0.5886105792252622,0.5689901883585622,0.5886105792252622,65665.0
2001-10-17,0.60823090703812,0.6540117460539694,0.60823090703812,0.6343913981775403,281293.0
2001-10-18,0.6670919083852093,0.6670919083852093,0.6540116644476273,0.6670919083852093,92859.0
2001-10-19,0.6343914163279961,0.6540117647657794,0.6213111703840495,0.6278512728778861,100458.0
2001-10-22,0.6801722752751193,0.6801722752751193,0.6801722752751193,0.6801722752751193,1260.0
2001-10-23,0.6703619796086715,0.6736320508321336,0.6540116644476273,0.6670919083852093,19314.0
2001-10-24,0.6670919608984561,0.6736321038602184,0.6540117159312018,0.6540117159312018,61637.0
2001-10-25,0.6540117159312018,0.6540117159312018,0.6540117159312018,0.6540117159312018,8843.0
2001-10-26,0.6540117460539694,0.6540117460539694,0.6343913981775403,0.6343913981775403,10593.0
2001-10-29,0.6278512092089482,0.660551841230856,0.6278512092089482,0.660551841230856,305859.0
2001-10-30,0.6736321971920866,0.7063328346190367,0.6736321971920866,0.7063328346190367,45897.0
2001-10-31,0.6984849582627994,0.6984849582627994,0.6736320405463144,0.6867122842841716,117671.0
2001-11-01,0.6867124312100625,0.7194130270730441,0.6867124312100625,0.7194130270730442,75843.0
2001-11-02,0.7194130349136523,0.7455735282716608,0.7128729730085634,0.7455735282716608,109112.0
2001-11-05,0.7194129908384431,0.7717340562615342,0.7194129908384431,0.7324932776723525,115833.0
2001-11-06,0.7390333448267058,0.7390333448267058,0.732493202084644,0.7390333448267057,60323.0
2001-11-07,0.7521135483982918,0.7521135483982918,0.7194129166005203,0.7390333448267057,101482.0
2001-11-08,0.7259531342553978,0.7455734825937156,0.7259531342553978,0.7324932776723525,106049.0
2001-11-09,0.7194130270730441,0.7259531708194055,0.7194130270730441,0.7194130270730442,78543.0
2001-11-12,0.7194129059663152,0.7521135372807131,0.7194129059663152,0.7521135372807131,52260.0
2001-11-13,0.7390334302884268,0.7717340658676952,0.7390334302884268,0.7586537788709691,163986.0
2001-11-14,0.7658479311999498,0.784814122596089,0.7651937777224399,0.7782739803340287,141785.0
2001-11-15,0.7782739803340287,0.784814122596089,0.7717339199845001,0.7782739803340287,121072.0
2001-11-16,0.7717340658676952,0.7717340658676952,0.7586537788709691,0.7586537788709691,63938.0
2001-11-19,0.7651939041706232,0.7651939041706232,0.7521136174849873,0.7651939041706232,58897.0
2001-11-20,0.7586536859306752,0.7717339713249765,0.7586536859306752,0.7717339713249765,55225.0
2001-11-21,0.7717339199845001,0.7782739803340287,0.7586536354603797,0.7782739803340287,36351.0
2001-11-22,0.7743505983598136,0.7743505983598136,0.7586537788709691,0.7586537788709691,30117.0
2001-11-23,0.758653769427625,0.758653769427625,0.7324932776723525,0.7324932776723525,32827.0
2001-11-26,0.7311856348881078,0.7782741274535112,0.7311856348881078,0.7586537788709691,29309.0
2001-11-27,0.7586536859306752,0.77827403210959,0.7521135432335246,0.7717339713249765,111439.0
2001-11-28,0.7717340394824058,0.8175148785806239,0.7717340394824058,0.7978945306688939,274864.0
2001-11-29,0.7913544601519503,0.8502155912114281,0.7848143162758857,0.850215591211428,299936.0
2001-11-30,0.8502155421816464,0.8829161777636546,0.8502155421816464,0.8763760342647436,194637.0
2001-12-03,0.8763758193431651,0.882915961238178,0.8371350498856152,0.8371350498856152,298178.0
2001-12-04,0.8371351115020785,0.8371351115020785,0.8044344815326453,0.8044344815326453,126438.0
2001-12-05,0.8175149065678563,0.8175149065678563,0.8044346195705427,0.8175149065678563,27696.0
2001-12-06,0.8044345692811375,0.8044345692811375,0.77173401765723,0.7848142219242847,80519.0
2001-12-07,0.7848142441193777,0.7978945306688939,0.7848142441193777,0.7978945306688939,12607.0
2001-12-10,0.7978945081038813,0.8044345692811375,0.7848142219242847,0.7848142219242847,34776.0
2001-12-11,0.7848142219242847,0.7848142219242847,0.7848142219242847,0.7848142219242847,15699.0
2001-12-12,0.7789282810546776,0.7789282810546776,0.7586537788709691,0.7586537788709691,16082.0
2001-12-13,0.7586537788709691,0.7586537788709691,0.7586537788709691,0.7586537788709691,5253.0
2001-12-14,0.7455734741421692,0.7651939041706232,0.7390334127118965,0.7651939041706232,102461.0
2001-12-17,0.7782741274535112,0.7782741274535112,0.7586537788709691,0.7586537788709691,193329.0
2001-12-18,0.784814122596089,0.784814122596089,0.7782739803340287,0.7782739803340287,12277.0
2001-12-19,0.7782739803340287,0.784814122596089,0.7782739803340287,0.7782739803340287,44281.0
2001-12-20,0.784814122596089,0.784814122596089,0.7782739803340287,0.7782739803340287,31869.0
2001-12-21,0.7978943729150259,0.7978943729150259,0.791354230933337,0.791354230933337,51376.0
2001-12-24,0.8175149065678563,0.8175149065678563,0.8109747630691996,0.8175149065678563,121349.0
2001-12-25,0.8175149065678563,0.8175149065678563,0.8175149065678563,0.8175149065678563,0.0
2001-12-26,0.8175149065678563,0.8175149065678563,0.8175149065678563,0.8175149065678563,0.0
2001-12-27,0.7978945306688939,0.8175148785806239,0.7978945306688939,0.7978945306688939,602377.0
2001-12-28,0.7978945306688939,0.7978945306688939,0.7978945306688939,0.7978945306688939,22420.0
2001-12-31,0.8175148885132907,0.8240550318675105,0.8044346018048513,0.8240550318675105,49117.0
2002-01-01,0.8240550318675105,0.8240550318675105,0.8240550318675105,0.8240550318675105,0.0
2002-01-02,0.8371350498856152,0.8371350498856152,0.8175147061131036,0.8371350498856152,23521.0
2002-01-03,0.8371350498856152,0.8371350498856152,0.8371350498856152,0.8371350498856152,2384.0
2002-01-04,0.8371350498856152,0.8371350498856152,0.8371350498856152,0.8371350498856152,15629.0
2002-01-07,0.8371350498856152,0.8371350498856152,0.804434422323078,0.8371350498856152,21334.0
2002-01-08,0.8305949899031293,0.8371350498856152,0.8305949899031293,0.8371350498856152,13658.0
2002-01-09,0.8371350498856152,0.8371350498856152,0.8371350498856152,0.8371350498856152,17803.0
2002-01-10,0.830595241495786,0.8567557350874926,0.830595241495786,0.850215591211428,76696.0
2002-01-11,0.8502154635000416,0.876375953162165,0.8502154635000416,0.8632956673748335,103125.0
2002-01-14,0.8632957970510055,0.8632957970510055,0.8502155912114281,0.850215591211428,59553.0
2002-01-15,0.8502155912114281,0.8502155912114281,0.8240550976197215,0.850215591211428,57467.0
2002-01-16,0.8305950408765628,0.8305950408765628,0.8305950408765628,0.8305950408765628,3647.0
2002-01-17,0.8502155031366407,0.8698358508197885,0.843675359938077,0.8698358508197885,181412.0
2002-01-18,0.8711441173498667,0.8711441173498667,0.8502154635000416,0.8632956673748335,71275.0
2002-01-21,0.8698358907658325,0.8829161777636546,0.8698358907658325,0.8763760342647436,68932.0
2002-01-22,0.8770301475895323,0.8770301475895323,0.8698358508197885,0.8698358508197885,49303.0
2002-01-23,0.8632955439761747,0.8632955439761747,0.8567554839298785,0.8567554839298785,136583.0
2002-01-24,0.8829161473832096,0.8959963520184051,0.8829161473832096,0.8959963520184051,157831.0
2002-01-25,0.9201951391154376,0.961397641239674,0.9201951391154376,0.9483173544156384,779287.0
2002-01-28,0.9483173544156384,0.9483173544156384,0.9483173544156384,0.9483173544156384,0.0
2002-01-29,0.961397570754324,0.9679377136868476,0.9221567950717208,0.9221567950717208,166862.0
2002-01-30,0.9352371340622192,0.9352371340622192,0.9156167860626684,0.9156167860626684,89151.0
2002-01-31,0.925426960062444,0.925426960062444,0.9090766427586366,0.9156167860626684,101859.0
2002-02-01,0.9156167860626684,0.9221568474541556,0.9156167860626684,0.9156167860626684,87636.0
2002-02-04,0.9332753747474776,0.9483173856313256,0.9156168313199272,0.9286970366619768,270960.0
2002-02-05,0.9483175376828832,1.0202589652930374,0.9483175376828832,1.0202589652930374,750609.0
2002-02-06,1.0660393788425278,1.079119662852575,1.0333387507299383,1.0333387507299383,654292.0
2002-02-07,1.046419264568615,1.0529594080100726,1.026798916156789,1.026798916156789,958163.0
2002-02-08,1.0326855310473506,1.0464192339104506,1.0326855310473506,1.0464192339104506,150154.0
2002-02-11,1.0594995893737542,1.0594995893737542,1.0137186655574806,1.0137186655574806,206183.0
2002-02-12,1.033338947410764,1.0464192339104506,1.013718599573778,1.0464192339104506,200072.0
2002-02-13,1.0529593474460892,1.066039551664112,1.039879061315524,1.066039551664112,223996.0
2002-02-14,1.066039622441865,1.0791199094408714,1.0529594173554055,1.0529594173554055,474732.0
2002-02-15,1.0725796594134795,1.07911980226342,1.0725796594134795,1.07911980226342,106114.0
2002-02-18,1.0836982060683908,1.0836982060683908,1.0464192339104506,1.0464192339104506,85175.0
2002-02-19,1.0529593771602936,1.0594995204101372,1.0464192339104506,1.0464192339104506,106780.0
2002-02-20,1.0333389639236643,1.0333389639236643,0.967937776117743,0.9810179809139092,215761.0
2002-02-21,1.000638647539376,1.0137188554278522,1.000638647539376,1.000638647539376,22798.0
2002-02-22,1.013718820617103,1.0267991099689715,1.013718820617103,1.0202589652930374,41710.0
2002-02-25,1.0464190347399855,1.0464190347399855,1.0333387507299383,1.0333387507299383,103942.0
2002-02-26,1.046419178845752,1.0594994646571276,1.0267988320412285,1.0496892093423262,270855.0
2002-02-27,1.0725796594134795,1.0856599451133608,1.0725796594134795,1.07911980226342,297750.0
2002-02-28,1.1118204463812758,1.1118204463812758,1.07911981369762,1.1052803034620369,126392.0
2002-03-01,1.105280291750644,1.105280291750644,1.07911980226342,1.07911980226342,141133.0
2002-03-04,1.0856601072392753,1.0987403129799365,1.0725798195860627,1.0922001691533303,109960.0
2002-03-05,1.0791197132377934,1.0921999159460405,1.0464190835983778,1.0594993682191571,130887.0
2002-03-06,1.0640776556998814,1.0660393788425278,1.02025854863242,1.0333387507299383,91003.0
2002-03-07,1.0398788927349625,1.0398788927349625,1.0071782646223728,1.0333387507299383,77703.0
2002-03-08,1.000638647539376,1.000638647539376,0.9744780679372936,1.000638647539376,77915.0
2002-03-11,1.02025854863242,1.0333387507299383,1.02025854863242,1.0333387507299383,17860.0
2002-03-12,1.0071784724187869,1.0071784724187869,0.9810179809139092,0.9810179809139092,79632.0
2002-03-13,0.9940982517367916,1.0464192339104506,0.9810179652371052,1.0464192339104506,176116.0
2002-03-14,1.0464190347399855,1.0464190347399855,1.0333387507299383,1.0333387507299383,51444.0
2002-03-15,1.0267989123644323,1.0464192607037932,1.0071784821125256,1.0071784821125256,90584.0
2002-03-18,1.0071784821125256,1.0137186255298278,1.0071784821125256,1.0071784821125256,37117.0
2002-03-19,1.013718599573778,1.0464192339104506,1.013718599573778,1.0464192339104506,42025.0
2002-03-20,1.0660397073790766,1.072579851399669,1.0660397073790766,1.072579851399669,66021.0
2002-03-21,1.07911981369762,1.1118204463812758,1.07911981369762,1.1052803034620369,240229.0
2002-03-22,1.1052804593559027,1.111820603197594,1.1052804593559027,1.111820603197594,229381.0
2002-03-25,1.124900621215699,1.144521049466004,1.1183604784655965,1.124900621215699,252311.0
2002-03-26,1.1249007278760268,1.1249007278760268,1.0987402363076837,1.0987402363076837,130865.0
2002-03-27,1.0987401489007034,1.0987401489007034,1.046419169926256,1.07911980226342,98074.0
2002-03-28,1.1118205503339031,1.1772217399035334,1.1118205503339031,1.1772217399035334,659930.0
2002-03-29,1.1772217399035334,1.1772217399035334,1.1772217399035334,1.1772217399035334,0.0
2002-04-01,1.1772217399035334,1.1772217399035334,1.1772217399035334,1.1772217399035334,0.0
2002-04-02,1.1510613628555262,1.2033823525109038,1.1510613628555262,1.1968422902383982,212339.0
2002-04-03,1.2033820494280354,1.2099221919659011,1.1837617037269728,1.2099221919659011,341608.0
2002-04-04,1.196842170495715,1.196842170495715,1.1510612476931716,1.1772217399035334,90813.0
2002-04-05,1.2099222046513105,1.236082693164518,1.2033820620448743,1.236082693164518,142309.0
2002-04-08,1.2360830715170807,1.2360830715170807,1.1903022230840452,1.1903022230840452,226453.0
2002-04-09,1.2033824303881009,1.2033824303881009,1.183762078475737,1.1903022230840452,83154.0
2002-04-10,1.1837617189672875,1.1837617189672875,1.1641413730136232,1.1641413730136232,118516.0
2002-04-11,1.1837620458000753,1.2491633262527486,1.1837620458000753,1.2295429748819702,473006.0
2002-04-12,1.2295426324706182,1.242622835770954,1.2295426324706182,1.236082693164518,74247.0
2002-04-15,1.216462719604717,1.216462719604717,1.183762078475737,1.1903022230840452,154786.0
2002-04-16,1.1837618834342605,1.1903020269649878,1.1772217399035334,1.1772217399035334,164627.0
2002-04-17,1.177221576345221,1.1837617189672875,1.1641413730136232,1.1641413730136232,86094.0
2002-04-18,1.1772217399035334,1.1837618834342605,1.1706816782853535,1.1772217399035334,92850.0
2002-04-19,1.229542619579499,1.229542619579499,1.2033820494280354,1.2099221919659011,130016.0
2002-04-22,1.1903018615893546,1.1903018615893546,1.1641413730136232,1.1641413730136232,84536.0
2002-04-23,1.177221857683215,1.1968422902383982,1.1706817954107098,1.1968422902383982,30993.0
2002-04-24,1.2230026188569372,1.3080242359704115,1.2230026188569372,1.2818637446979997,373268.0
2002-04-25,1.2818637446979997,1.2818637446979997,1.2818637446979997,1.2818637446979997,0.0
2002-04-26,1.3407247736281322,1.3407247736281322,1.314564284246666,1.3341846308046312,216328.0
2002-04-29,1.3603455153792532,1.3865060942731524,1.3407251631213917,1.3407251631213917,563634.0
2002-04-30,1.360345349780715,1.360345349780715,1.308024362187218,1.308024362187218,91353.0
2002-05-01,1.314564218013809,1.314564218013809,1.2753234449624429,1.2753234449624429,45618.0
2002-05-02,1.3080242418289485,1.3080242418289485,1.2884038118523529,1.2884038118523529,46490.0
2002-05-03,1.294943879006706,1.294943879006706,1.22954269533605,1.294943879006706,118108.0
2002-05-06,1.3407246905959445,1.406125950955526,1.3407246905959445,1.406125950955526,326482.0
2002-05-07,1.406125930712438,1.5500085703720772,1.3865055856520383,1.5042276560144352,706463.0
2002-05-08,1.536928621039374,1.608870120389932,1.536928621039374,1.569629257882782,408805.0
2002-05-09,1.6023295936545483,1.6023295936545483,1.5565488417358866,1.6023295936545483,650877.0
2002-05-10,1.6023295667317223,1.6023295667317223,1.4976876157829078,1.5500085912573154,302672.0
2002-05-13,1.5696293278304647,1.6023299661311174,1.5303886273997245,1.5369286895298122,252432.0
2002-05-14,1.5434685307574143,1.5500085912573154,1.5173079611076772,1.5500085912573154,427808.0
2002-05-15,1.5500089085417572,1.569629257882782,1.543468846703116,1.569629257882782,294778.0
2002-05-16,1.5892495818444723,1.62849044372497,1.5892495818444723,1.62849044372497,275845.0
2002-05-17,1.6284901637438431,1.6284901637438431,1.5565488417358866,1.6023295936545483,173929.0
2002-05-20,1.6023295936545483,1.6088698180894063,1.576169187390323,1.6023295936545483,146580.0
2002-05-21,1.6023295936545483,1.6219499393089842,1.5892493086099009,1.6023295936545483,67741.0
2002-05-22,1.6350305376258376,1.752752797933136,1.6350305376258376,1.7331324485194366,608972.0
2002-05-23,1.791993496760535,1.831234359413036,1.7331324485194366,1.7331324485194366,435688.0
2002-05-24,1.7919930730922466,1.8050733575506008,1.7331320387672475,1.7658326680006011,325294.0
2002-05-27,1.7985336649823895,1.8246940754230867,1.785453377849493,1.811613952115286,277975.0
2002-05-28,1.8181538451146848,1.8181538451146848,1.778913151181113,1.778913151181113,137693.0
2002-05-29,1.8246941603760571,1.8377744481179377,1.7985337487173998,1.8312343861595493,291778.0
2002-05-30,1.8246940370117388,1.8246940370117388,1.772373053406649,1.791993401780421,171253.0
2002-05-31,1.7658330854839692,1.7658330854839692,1.6481108251766712,1.7331324485194366,484295.0
2002-06-03,1.73967229342246,1.778913151181113,1.73967229342246,1.778913151181113,204962.0
2002-06-04,1.7919931076875328,1.8246937375521872,1.7919931076875328,1.8246937375521872,425105.0
2002-06-05,1.8312340897816333,1.8966353540809984,1.8050735185318556,1.863934721931316,503978.0
2002-06-06,1.8835552856085749,1.8835552856085749,1.7462126802758986,1.811613952115286,559141.0
2002-06-07,1.8116140364592803,1.8573947978182077,1.8116140364592803,1.8312343861595493,316250.0
2002-06-10,1.8312343861595493,1.8312343861595493,1.8312343861595493,1.8312343861595493,0.0
2002-06-11,1.8312344565048968,1.8312344565048968,1.7985338178065795,1.7985338178065795,249392.0
2002-06-12,1.7592927786469106,1.7592927786469106,1.635030462208466,1.7200520816295264,242054.0
2002-06-13,1.7004315893920183,1.739672283092586,1.6350303240076856,1.739672283092586,334224.0
2002-06-14,1.7331323566591044,1.791993401780421,1.7004317214277866,1.791993401780421,197265.0
2002-06-17,1.7985338178065795,1.7985338178065795,1.7658331791082622,1.7985338178065795,154339.0
2002-06-18,1.7462126991187448,1.7462126991187448,1.7004317755721463,1.7462126991187448,141626.0
2002-06-19,1.746212531314728,1.746212531314728,1.6808112650544147,1.7135118981845714,137391.0
2002-06-20,1.7004318801664666,1.706971942293221,1.6938918180397122,1.7004318801664666,36691.0
2002-06-21,1.7527527608432172,1.765833048117259,1.7265923501202305,1.7462126991187448,222048.0
2002-06-24,1.759292600846248,1.759292600846248,1.759292600846248,1.759292600846248,26266.0
2002-06-25,1.7527525336918943,1.7527525336918943,1.7331321872361165,1.7527525336918943,127884.0
2002-06-26,1.7527529106140505,1.7527529106140505,1.7135122092639463,1.726592497655685,95798.0
2002-06-27,1.6938918130121134,1.6938918130121134,1.654650948892734,1.6938918130121134,93202.0
2002-06-28,1.7004315418540688,1.7004315418540688,1.63503027829812,1.63503027829812,20251.0
2002-07-01,1.6350306044317702,1.6350306044317702,1.5303886273997245,1.5369286895298122,340896.0
2002-07-02,1.5107680079211243,1.569629048076468,1.5107680079211243,1.5434686403935638,136960.0
2002-07-03,1.5042276560144352,1.5696289154324763,1.5042276560144352,1.5042276560144352,120044.0
2002-07-04,1.491147870577534,1.4976879324602927,1.478067582986915,1.491147870577534,238618.0
2002-07-05,1.445366945922918,1.491147870577534,1.4388268840401592,1.491147870577534,89828.0
2002-07-08,1.491147926968985,1.5630892657003774,1.471527576753615,1.5369286895298122,160972.0
2002-07-09,1.5696290922790284,1.6546507063366618,1.5696290922790284,1.64811064518803,270230.0
2002-07-10,1.7004318115549035,1.74621273607027,1.6938917496920374,1.7331324485194366,132140.0
2002-07-11,1.726591926747956,1.726591926747956,1.654650446293822,1.6677307303604878,96553.0
2002-07-12,1.667731222645246,1.667731222645246,1.6415708106148803,1.6415708106148803,73752.0
2002-07-15,1.6677310490492088,1.693891622181596,1.6677310490492088,1.6873513969859548,196045.0
2002-07-16,1.7004314424046756,1.7004314424046756,1.6350301826737064,1.680811097250398,115357.0
2002-07-17,1.6415704487884906,1.6415704487884906,1.6023295936545483,1.6023295936545483,89023.0
2002-07-18,1.6023295936545483,1.6088698180894063,1.6023295936545483,1.6023295936545483,139901.0
2002-07-19,1.6023295936545483,1.6023295936545483,1.5696289629554645,1.6023295936545483,220073.0
2002-07-22,1.5696288455980794,1.6808110144271535,1.5696288455980794,1.6677307303604878,148895.0
2002-07-23,1.6677309100760942,1.6677309100760942,1.628490217472555,1.63503027829812,132672.0
2002-07-24,1.5696289154324763,1.5696289154324763,1.4715271901304792,1.5042276560144352,455919.0
2002-07-25,1.4715272872161231,1.5630889581472251,1.4715272872161231,1.5630889581472251,75604.0
2002-07-26,1.5238484973620912,1.569629257882782,1.5238484973620912,1.569629257882782,87470.0
2002-07-29,1.4976878521083572,1.5107681389972103,1.4584471552668905,1.478067503687624,210472.0
2002-07-30,1.478067243888013,1.5042276492424167,1.478067243888013,1.497687588860082,135811.0
2002-07-31,1.5303885005183682,1.5434687875191913,1.5042279265167224,1.5238484389305038,413693.0
2002-08-01,1.5565491342054991,1.569629257882782,1.536928621039374,1.569629257882782,249474.0
2002-08-02,1.569629263696772,1.831234359413036,1.569629263696772,1.7331324485194366,430467.0
2002-08-05,1.733132169336587,1.765832801033515,1.7069715984490146,1.7069715984490146,73050.0
2002-08-06,1.706971942293221,1.7135121682450831,1.7004318801664666,1.7004318801664666,79249.0
2002-08-07,1.713511970118342,1.713511970118342,1.687351396985955,1.6873513969859548,124929.0
2002-08-08,1.7265921713279893,1.778913151181113,1.7265921713279893,1.778913151181113,474089.0
2002-08-09,1.733132411844703,1.7462126991187448,1.7004317755721463,1.7462126991187448,46769.0
2002-08-12,1.74621273607027,1.74621273607027,1.7265923866565704,1.7331324485194366,90880.0
2002-08-13,1.7658330223975445,1.7985336581938096,1.7658330223975445,1.7723730840267595,258957.0
2002-08-14,1.7985338178065795,1.8050738800161992,1.79199359177185,1.7985338178065795,186875.0
2002-08-15,1.7462125079260675,1.765832854776351,1.70697165040042,1.739672283092586,54944.0
2002-08-16,1.765833183945502,1.8050738849609336,1.765833183945502,1.8050738849609336,119773.0
2002-08-19,1.7723727283172468,1.7723727283172468,1.7658326680006011,1.7658326680006011,51901.0
2002-08-20,1.7527527608432172,1.7527527608432172,1.7265923501202305,1.7462126991187448,120939.0
2002-08-21,1.7396725103823028,1.752752797933136,1.7265923866565704,1.7331324485194366,86036.0
2002-08-22,1.7331323566591044,1.791993401780421,1.7331323566591044,1.791993401780421,46224.0
2002-08-23,1.7658326680006011,1.7854530127756008,1.7658326680006011,1.7658326680006011,39083.0
2002-08-26,1.7789133889951263,1.7985337385848592,1.7789133889951263,1.7854534509166693,30432.0
2002-08-27,1.7985334576319496,1.863934721931316,1.7985334576319496,1.863934721931316,249446.0
2002-08-28,1.8966355823581469,1.9620366907040472,1.8966355823581469,1.9424163418177676,330794.0
2002-08-29,1.962036558327774,2.007817478523707,1.962036558327774,2.007817478523707,194061.0
2002-08-30,1.99473753404945,2.0078178226077545,1.99473753404945,2.001277760241159,219068.0
2002-09-02,1.99473705868049,1.99473705868049,1.909715449050816,1.9620364269902253,147967.0
2002-09-03,1.9685768034228048,2.06013848092094,1.9685768034228048,2.06013848092094,128494.0
2002-09-04,2.0535988069029987,2.15824079058564,2.0535988069029987,2.086299447281964,257914.0
2002-09-05,2.027437846709088,2.0862990538204564,2.027437846709088,2.06013848092094,340268.0
2002-09-06,2.053598173593113,2.1189994341819247,2.053598173593113,2.1189994341819247,201115.0
2002-09-09,2.1451602946184205,2.190941219495226,2.1451602946184205,2.190941219495226,204957.0
2002-09-10,2.22364185671793,2.236722144372032,2.190941219495226,2.190941219495226,148219.0
2002-09-11,2.1713207730421407,2.1713207730421407,2.092839214444484,2.125539850208084,131629.0
2002-09-12,2.1059194015825518,2.112459462894887,2.06013848092094,2.06013848092094,199698.0
2002-09-13,2.079758632065613,2.158240179519544,2.079758632065613,2.1517001188254965,171117.0
2002-09-16,2.1582401668007245,2.1582401668007245,2.0601382740177083,2.1124592507369697,250346.0
2002-09-17,2.126177129110559,2.126177129110559,2.078166780336027,2.078166780336027,168972.0
2002-09-18,2.078166840282601,2.181046284769687,2.078166840282601,2.181046284769687,203698.0
2002-09-19,2.1810458814729365,2.229056394558377,2.1810458814729365,2.229056394558377,151935.0
2002-09-20,2.229056032680538,2.229056032680538,2.20162158094529,2.20162158094529,64163.0
2002-09-23,2.2084803065687395,2.215338877035012,2.19476299383262,2.19476299383262,25541.0
2002-09-24,2.1604693850504195,2.1604693850504195,2.085024437123882,2.085024437123882,93664.0
2002-09-25,2.146752728110535,2.160470042399072,2.126176842579526,2.1536114711566,147193.0
2002-09-26,2.126176686704389,2.126176686704389,2.09188348939896,2.09188348939896,18512.0
2002-09-27,2.0713076347317005,2.0713076347317005,1.995862668311957,2.0575903212544064,237294.0
2002-09-30,2.0027212391488125,2.0575903212544064,1.9615694705205131,2.0575903212544064,52679.0
2002-10-01,2.0713080363656537,2.0987426686399147,2.064449464198897,2.078166780336027,49788.0
2002-10-02,2.05073166854257,2.05073166854257,1.989004018064582,2.0027211591906395,56033.0
2002-10-03,2.002720996117887,2.050731501560533,2.002720996117887,2.050731501560533,21798.0
2002-10-04,2.0164384554000176,2.0370143387220656,1.9958625720779697,1.9958625720779697,56489.0
2002-10-07,1.920417510789264,1.954710705168153,1.9135587688313465,1.934134822901533,63474.0
2002-10-08,1.9204177724078573,1.9204177724078573,1.8792658304649197,1.899841887338183,164037.0
2002-10-09,1.803821051779924,1.8518315698820396,1.803821051779924,1.838114254452348,323994.0
2002-10-10,1.7832452182853171,1.886124829403445,1.7832452182853171,1.886124829403445,84878.0
2002-10-11,1.851831030719152,1.9478518671631893,1.851831030719152,1.9204174160949892,162393.0
2002-10-14,1.961569620764128,1.9752869352920803,1.947852306236176,1.95471104940195,35579.0
2002-10-15,1.9615695889357525,1.989004217546504,1.9547110176848608,1.989004217546504,68549.0
2002-10-16,1.9067001046591103,1.9204174160949892,1.8998415348429496,1.9204174160949892,53144.0
2002-10-17,1.9067005478875283,1.9067005478875283,1.8175382605331345,1.8175382605331345,41918.0
2002-10-18,1.9067003405669851,1.9067003405669851,1.762668982178766,1.762668982178766,91591.0
2002-10-21,1.7969620726915847,1.810679385012294,1.7832447603708754,1.7901033306294454,835471.0
2002-10-22,1.7832451589378284,1.8106797897110665,1.7832451589378284,1.8106797897110665,31059.0
2002-10-23,1.810679722137981,1.810679722137981,1.7832450923885814,1.7832450923885814,142110.0
2002-10-24,1.7695277535270135,1.838114155167189,1.7695277535270135,1.7969623829045225,133825.0
2002-10-25,1.8518311960964844,1.8655485087573849,1.8518311960964844,1.8518311960964844,87465.0
2002-10-28,1.9135591294907104,1.9478523303330333,1.9067005580436844,1.940993758886008,135071.0
2002-10-29,1.947851963210236,1.947851963210236,1.934134822901533,1.934134822901533,154869.0
2002-10-30,1.9409939250034327,2.057590680403235,1.9341353529694252,2.0370147924976005,167877.0
2002-10-31,2.002721314931118,2.229056394558377,2.002721314931118,2.229056394558377,201944.0
2002-11-01,2.1536115033441336,2.160470074689113,2.1056009885184928,2.119318303012047,87657.0
2002-11-04,2.133035934610254,2.222198234368143,2.133035934610254,2.181046284769687,95369.0
2002-11-05,2.16047039587227,2.181046284769687,2.1261771904420343,2.181046284769687,277960.0
2002-11-06,2.1741878407743997,2.1741878407743997,2.1398946333194093,2.160470523431677,749133.0
2002-11-07,2.16047039587227,2.215339490199923,2.16047039587227,2.181046284769687,94467.0
2002-11-08,2.2084809178353244,2.215339490199923,2.16732914004049,2.181046284769687,91951.0
2002-11-11,2.1947636013025056,2.1947636013025056,2.174187712405089,2.181046284769687,240230.0
2002-11-12,2.181046284769687,2.181046284769687,2.174187712405089,2.181046284769687,196109.0
2002-11-13,2.2084805252854123,2.242773724620148,2.181045897096187,2.235914981671047,288232.0
2002-11-14,2.1810457900994376,2.222197730364462,2.1810457900994376,2.215338987751833,77028.0
2002-11-15,2.1947630873187536,2.2221977139595737,2.1947630873187536,2.2084804006391634,77306.0
2002-11-18,2.242773724620148,2.242773724620148,2.1947632111907995,2.235914981671047,141061.0
2002-11-19,2.235914855476402,2.235914855476402,2.2084804006391634,2.2084804006391634,79722.0
2002-11-20,2.208480008238667,2.263349079967644,2.208480008238667,2.256490510427853,155562.0
2002-11-21,2.331935462579753,2.331935462579753,2.256490510427853,2.256490510427853,182529.0
2002-11-22,2.277067001873125,2.277067001873125,2.2221979154207165,2.24277380136492,211179.0
2002-11-25,2.242773817049424,2.263349703137521,2.194763301641464,2.24963238847759,148905.0
2002-11-26,2.201621623988584,2.201621623988584,2.160469687875818,2.1741869999134065,314911.0
2002-11-27,2.146752728110535,2.160470042399072,2.085025071517508,2.1536114711566,98333.0
2002-11-28,2.126176842579526,2.160470042399072,2.126176842579526,2.1536114711566,142916.0
2002-11-29,2.1536111609396205,2.1604697311941496,2.126176536314367,2.146752418881523,132869.0
2002-12-02,2.1261773159766872,2.160470523431677,2.1261773159766872,2.160470523431677,12405.0
2002-12-03,2.160470042399072,2.160470042399072,2.139894156868063,2.1536114711566,90087.0
2002-12-04,2.174187110630226,2.229056189771132,2.167328540163954,2.19476299383262,224196.0
2002-12-05,2.263349226202271,2.277066537971677,2.20162158094529,2.20162158094529,164095.0
2002-12-06,2.229056806732741,2.229056806732741,2.181046284769687,2.181046284769687,130003.0
2002-12-09,2.2084809178353244,2.215339490199923,2.181046284769687,2.181046284769687,102784.0
2002-12-10,2.194763195469289,2.229056394558377,2.187904624372908,2.229056394558377,205262.0
2002-12-11,2.229056145193616,2.229056145193616,2.194762949940912,2.2221975748645035,211585.0
2002-12-12,2.194763103521112,2.215338987751833,2.194763103521112,2.215338987751833,76093.0
2002-12-13,2.242773753964592,2.331936039040787,2.242773753964592,2.318218724766697,555539.0
2002-12-16,2.3662293327174413,2.386805219043242,2.33193613157324,2.33193613157324,196467.0
2002-12-17,2.3525117052893587,2.3525117052893587,2.2976426251105457,2.3250770792981634,381077.0
2002-12-18,2.3387947186859104,2.3662293485057644,2.331936147132747,2.3387947186859104,444724.0
2002-12-19,2.373087895860096,2.4965433851833376,2.373087895860096,2.4965433851833376,661159.0
2002-12-20,2.503402201850049,2.599423064447763,2.503402201850049,2.5514125472471045,503495.0
2002-12-23,2.523977904969788,2.523977904969788,2.434815620547037,2.475967391264124,129596.0
2002-12-24,2.4896848715822,2.571988418508751,2.4896848715822,2.5445539601344342,110688.0
2002-12-25,2.5445539601344342,2.5445539601344342,2.5445539601344342,2.5445539601344342,0.0
2002-12-26,2.5445539601344342,2.5445539601344342,2.5445539601344342,2.5445539601344342,0.0
2002-12-27,2.5788469411192603,2.5788469411192603,2.5034019722960075,2.5034019722960075,113662.0
2002-12-30,2.592564195559357,2.6199986509550075,2.5788468819597377,2.6199986509550075,67667.0
2002-12-31,2.5994229375905107,2.606281508940062,2.571988308585114,2.571988308585114,123519.0
2003-01-01,2.571988308585114,2.571988308585114,2.571988308585114,2.571988308585114,0.0
2003-01-02,2.551412618885341,2.6062817093108714,2.551412618885341,2.6062817093108714,35489.0
2003-01-03,2.592564225591507,2.592564225591507,2.523977828602499,2.585705482810454,59068.0
2003-01-06,2.6062817093108714,2.6542922278595635,2.6062817093108714,2.6062817093108714,163632.0
2003-01-07,2.6337159218644297,2.6954435743567844,2.6199986084871574,2.6954435743567844,348203.0
2003-01-08,2.668009564807433,2.688585452406521,2.640574933472909,2.688585452406521,266948.0
2003-01-09,2.6885848219387625,2.7365953296140075,2.681726251615258,2.7365953296140075,302311.0
2003-01-10,2.743454085275448,2.743454085275448,2.681726432783094,2.6954435743567844,118685.0
2003-01-13,2.736595608863996,2.736595608863996,2.709160981163328,2.709160981163328,52854.0
2003-01-14,2.722878617882944,2.722878617882944,2.544554032094272,2.5994231221982007,284095.0
2003-01-15,2.599422796568973,2.60628136754644,2.558271027097003,2.585705482810454,183989.0
2003-01-16,2.6062814453559078,2.66115053022449,2.571988245837595,2.640574644874221,91563.0
2003-01-17,2.681726525266248,2.709160981163328,2.681726525266248,2.709160981163328,234046.0
2003-01-20,2.743454179887369,2.743454179887369,2.709160981163328,2.709160981163328,86326.0
2003-01-21,2.6748679475125408,2.777747550033638,2.6748679475125408,2.777747550033638,360950.0
2003-01-22,2.7434539552626607,2.825757659822328,2.7434539552626607,2.825757659822328,185575.0
2003-01-23,2.8806273054845617,3.0178001161284014,2.8806273054845617,3.0109413725140453,467685.0
2003-01-24,3.0315166577017103,3.052092540851268,2.9149197574494443,2.9149197574494443,275581.0
2003-01-27,2.9149197574494443,2.9149197574494443,2.9149197574494443,2.9149197574494443,0.0
2003-01-28,2.949213422700263,2.949213422700263,2.6337160577615517,2.6337160577615517,540222.0
2003-01-29,2.647433292257664,2.6885850614721583,2.4553914162507176,2.5788468956977844,800415.0
2003-01-30,2.571988506319464,2.6474336559827254,2.517119415893934,2.6062817093108714,286938.0
2003-01-31,2.674867553054314,2.8669094150795518,2.674867553054314,2.8669094150795518,334070.0
2003-02-03,2.8600508557385584,2.8600508557385584,2.757171267989868,2.825757659822328,194604.0
2003-02-04,2.8737682811341605,2.9903651931518898,2.8737682811341605,2.962930564981745,256067.0
2003-02-05,3.004081898885595,3.0315165230689893,2.990364758597463,2.9972235005450947,419784.0
2003-02-06,2.983506417892261,2.983506417892261,2.887485735747557,2.949213390756405,271554.0
2003-02-07,2.866909971711188,2.921779061256839,2.812040882165536,2.880627287048502,201865.0
2003-02-10,2.8669094839544083,2.8669094839544083,2.757171323533221,2.757171323533221,118596.0
2003-02-11,2.70916134000561,2.70916134000561,2.5719885269402067,2.688585452406521,402138.0
2003-02-12,2.67486770786794,2.7846058720040974,2.67486770786794,2.7708887303397645,145363.0
2003-02-13,2.709160981163328,2.743454179887369,2.640574583715247,2.709160981163328,154521.0
2003-02-14,2.743454010529678,2.764029894133204,2.674867617315542,2.757171323533221,69762.0
2003-02-17,2.736595558846385,2.736595558846385,2.5857054528577548,2.6199986509550075,130065.0
2003-02-18,2.599423158274732,2.702302768073784,2.599423158274732,2.688585452406521,156385.0
2003-02-19,2.681726690762774,2.791464864730504,2.681726690762774,2.777747550033638,265594.0
2003-02-20,2.825758500147064,2.825758500147064,2.7434547711118955,2.8120411833405994,247587.0
2003-02-21,2.805182439035553,2.8120411833405994,2.777747977226247,2.8120411833405994,170221.0
2003-02-24,2.8257578124078444,2.8257578124078444,2.7434541034039337,2.7708887303397645,68905.0
2003-02-25,2.777747157199223,2.777747157199223,2.709160765218113,2.7160193356947944,118763.0
2003-02-26,2.709160759708446,2.709160759708446,2.661150251058594,2.668008993324901,337842.0
2003-02-27,2.6611503899201816,2.6611503899201816,2.6062813079444704,2.654291819099561,123636.0
2003-02-28,2.55827132517291,2.55827132517291,2.4759676048358,2.5171193791025512,345494.0
2003-03-03,2.544553883680764,2.571988341230784,2.5034021114539358,2.5376951404405608,291543.0
2003-03-04,2.5719884341034995,2.5719884341034995,2.503402201850049,2.5514125472471045,154730.0
2003-03-05,2.5582710110905373,2.626857235846832,2.537694954679705,2.5788468956977844,76109.0
2003-03-06,2.6062812951098846,2.702302316947212,2.6062812951098846,2.6954435743567844,78980.0
2003-03-07,2.695443571042948,2.729736768542178,2.647433231986891,2.647433231986891,110016.0
2003-03-10,2.6474333878600382,2.6748678443925344,2.626857330706177,2.640574644874221,49973.0
2003-03-11,2.7160194718958923,2.7160194718958923,2.5788468528584065,2.654291819099561,116836.0
2003-03-12,2.67486771695222,2.67486771695222,2.551412238928872,2.6131400638423377,128324.0
2003-03-13,2.606281413815797,2.606281413815797,2.482825931404593,2.5102605594086773,62574.0
2003-03-14,2.462249857522795,2.462249857522795,2.366229010477588,2.434815403425697,242274.0
2003-03-17,2.441674354672643,2.5445539601344342,2.407381152852046,2.5445539601344342,165784.0
2003-03-18,2.530836428321014,2.530836428321014,2.407380946699514,2.5034019722960075,146487.0
2003-03-19,2.4553916299261136,2.489684831190349,2.4416743150597,2.4553916299261136,139408.0
2003-03-20,2.4553912869494146,2.4965430539968496,2.366229010477588,2.434815403425697,295021.0
2003-03-21,2.448532285836025,2.496542790187146,2.441673715987389,2.469108338989047,148666.0
2003-03-24,2.400522251692604,2.455391332713026,2.366229054579392,2.407380822393814,245892.0
2003-03-25,2.421098260613812,2.5171191144067167,2.421098260613812,2.5034019722960075,308933.0
2003-03-26,2.5034019722960075,2.5034019722960075,2.434815574528109,2.5034019722960075,103899.0
2003-03-27,2.448532544572458,2.462249857522795,2.434815403425697,2.434815403425697,57503.0
2003-03-28,2.502350487692373,2.509459549743513,2.424152051646405,2.509459549743513,133880.0
2003-03-31,2.509459447451588,2.537895160275648,2.488132618315096,2.537895160275648,633033.0
2003-04-01,2.5450039822109414,2.6089844635912782,2.537894921119501,2.559221926320051,450130.0
2003-04-02,2.5521126202288134,2.5521126202288134,2.466805319911097,2.466805319911097,89243.0
2003-04-03,2.459696836072949,2.459696836072949,2.417043175915763,2.417043175915763,114676.0
2003-04-04,2.388607332802424,2.4383700560566868,2.3601716181384167,2.388607332802424,67710.0
2003-04-07,2.4170434345386065,2.4525882144974736,2.3957166021780494,2.402825486940297,114278.0
2003-04-08,2.374389263441868,2.374389263441868,2.274863829552869,2.3388444910634787,290999.0
2003-04-09,2.3459533743096457,2.3459533743096457,2.324626546497368,2.3388444910634787,45254.0
2003-04-10,2.4028253594408984,2.4028253594408984,2.3530626345242456,2.3743896438269574,109216.0
2003-04-11,2.402825229838769,2.417043175915763,2.381498399760176,2.417043175915763,199159.0
2003-04-14,2.431260866057737,2.523677238718979,2.431260866057737,2.523677238718979,84202.0
2003-04-15,2.4739149791805453,2.488132926389903,2.4241522529847,2.4241522529847,96499.0
2003-04-16,2.4525881106349163,2.4525881106349163,2.3601717222702887,2.3601717222702887,182199.0
2003-04-17,2.417043175915763,2.417043175915763,2.381498399760176,2.417043175915763,241647.0
2003-04-18,2.417043175915763,2.417043175915763,2.417043175915763,2.417043175915763,0.0
2003-04-21,2.417043175915763,2.417043175915763,2.417043175915763,2.417043175915763,0.0
2003-04-22,2.45258795207135,2.45258795207135,2.402825229838769,2.417043175915763,219233.0
2003-04-23,2.4170432657919885,2.4170432657919885,2.381498488314691,2.381498488314691,214577.0
2003-04-24,2.417043175915763,2.417043175915763,2.381498399760176,2.417043175915763,69079.0
2003-04-25,2.417043175915763,2.417043175915763,2.417043175915763,2.417043175915763,0.0
2003-04-28,2.4028248341950724,2.4881323185367035,2.4028248341950724,2.4881323185367035,208487.0
2003-04-29,2.488132808679164,2.495241692910624,2.445478969068996,2.473914862142441,511284.0
2003-04-30,2.4525881474034144,2.4668060946127714,2.4241522529847,2.4241522529847,164613.0
2003-05-01,2.431261121992757,2.431261121992757,2.417043175915763,2.417043175915763,78158.0
2003-05-02,2.4525881474034144,2.4525881474034144,2.417043368416926,2.4241522529847,61561.0
2003-05-05,2.4454786325642544,2.523677238718979,2.4383697493109966,2.523677238718979,139535.0
2003-05-06,2.537895223902417,2.55922223164738,2.5023504484258683,2.516568394231246,349141.0
2003-05-07,2.488132926389903,2.488132926389903,2.4241522529847,2.4241522529847,32811.0
2003-05-08,2.431261121992757,2.431261121992757,2.409934113840368,2.417043175915763,146521.0
2003-05-09,2.4312612252973422,2.466806002963231,2.4312612252973422,2.459696940585771,54845.0
2003-05-12,2.4952412668659423,2.559221926320051,2.4952412668659423,2.559221926320051,162020.0
2003-05-13,2.559222011132824,2.559222011132824,2.4881324663051343,2.523677238718979,226904.0
2003-05-14,2.516568590091032,2.516568590091032,2.4383701491861043,2.4525880960980384,167216.0
2003-05-15,2.495241612228537,2.495241612228537,2.409934113840368,2.417043175915763,220096.0
2003-05-16,2.42415220227417,2.4525880960980384,2.4099342553622365,2.4525880960980384,79970.0
2003-05-19,2.452587943703373,2.5165684337208574,2.445478881652234,2.509459549743513,114614.0
2003-05-20,2.530786168148329,2.5947668308901357,2.530786168148329,2.58765776943339,510601.0
2003-05-21,2.623202495803157,2.630311379059585,2.5876577233734626,2.616093612546729,109428.0
2003-05-22,2.6160934018503963,2.651638171417367,2.601875458408856,2.601875458408856,232043.0
2003-05-23,2.601875458408856,2.651638171417367,2.5592218061579963,2.601875458408856,148995.0
2003-05-26,2.630311525623799,2.6587474163815488,2.630311525623799,2.6516385327290046,209014.0
2003-05-27,2.6516385327290046,2.6516385327290046,2.630311525623799,2.6516385327290046,134864.0
2003-05-28,2.651638866547649,2.6942925299802165,2.651638866547649,2.6942925299802165,2409192.0
2003-05-29,2.680074562262372,2.680074562262372,2.438370174541369,2.438370174541369,400341.0
2003-05-30,2.4881328029290057,2.4881328029290057,2.132685030701403,2.203774585146924,1437908.0
2003-06-02,2.154011615602776,2.154011615602776,1.9905057081694228,2.1042489016690338,542888.0
2003-06-03,2.13268465501201,2.1895564310090507,2.0971400621245144,2.1895564310090507,483309.0
2003-06-04,2.2108835737783754,2.2748640638035007,2.2037745117263867,2.2464283498169326,601124.0
2003-06-05,2.189556843710033,2.189556843710033,2.09003139502982,2.1184672883881106,239416.0
2003-06-06,2.125576102729063,2.125576102729063,2.026050835398452,2.0402686035358264,266601.0
2003-06-09,2.0402686035358264,2.0402686035358264,2.0402686035358264,2.0402686035358264,0.0
2003-06-10,2.0473776566215034,2.154011985622891,2.0473776566215034,2.1326849773635765,438169.0
2003-06-11,2.082921865430846,2.1113575719058537,2.061595041056153,2.0900307475311606,152940.0
2003-06-12,2.082921882211177,2.111357588915268,2.040268055044417,2.0971398246000974,147334.0
2003-06-13,2.1042493417089645,2.1184672883881106,2.082922510727149,2.1184672883881106,109636.0
2003-06-16,2.125576006339172,2.1682296649646484,2.104249177026435,2.1682296649646484,149419.0
2003-06-17,2.1682297688540477,2.1682297688540477,2.125576108184847,2.1397940544325125,1515402.0
2003-06-18,2.15401240072852,2.260646572205874,2.15401240072852,2.239319737910403,271059.0
2003-06-19,2.281972974865155,2.31040868697023,2.2393191395968675,2.303299803462407,397166.0
2003-06-20,2.331735325413905,2.331735325413905,2.2464280179817284,2.274863727767864,115911.0
2003-06-23,2.3032999811167887,2.3032999811167887,2.232210428260263,2.232210428260263,53171.0
2003-06-24,2.232210330976652,2.232210330976652,2.1682296649646484,2.1682296649646484,107619.0
2003-06-25,2.1682297116075224,2.1682297116075224,2.068704446649165,2.068704446649165,236523.0
2003-06-26,2.1113578280500045,2.1895564310090507,2.1113578280500045,2.1895564310090507,108445.0
2003-06-27,2.1895564764848285,2.1895564764848285,2.1255758161962026,2.1611205878957125,44785.0
2003-06-30,2.1469023385549253,2.1469023385549253,2.0900307475311606,2.0900307475311606,98563.0
2003-07-01,2.118466632079917,2.132684396280547,2.0900307475311606,2.0900307475311606,98923.0
2003-07-02,2.118466632079917,2.132684396280547,2.0758128052567826,2.0900307475311606,122231.0
2003-07-03,2.090031326238031,2.090031326238031,2.0402686035358264,2.0402686035358264,213793.0
2003-07-04,2.0260511016836267,2.0260511016836267,1.919416758195511,1.9549615393582165,270783.0
2003-07-07,1.9549615393582165,1.990506320520921,1.9549615393582165,1.9549615393582165,184009.0
2003-07-08,1.9905062530001725,1.9905062530001725,1.954961473043196,1.9762883054026192,142144.0
2003-07-09,1.9762879630451509,2.0544863941744573,1.9549611343802296,2.026050681979157,104258.0
2003-07-10,2.0473779443522457,2.132685277083088,2.0331599962058315,2.1113584439003774,162257.0
2003-07-11,2.1326849773635765,2.139794039474613,2.097140379103577,2.1326849773635765,327586.0
2003-07-14,2.1966660693194617,2.239319737910403,2.175339235023991,2.239319737910403,309825.0
2003-07-15,2.317517349853441,2.4881323185367035,2.317517349853441,2.4881323185367035,448844.0
2003-07-16,2.4525878583094327,2.4525878583094327,2.2251012639956804,2.2606460387923986,468616.0
2003-07-17,2.260645783837912,2.2890816716978164,2.2393189569798677,2.274863727767864,226427.0
2003-07-18,2.3246265927994454,2.338844537648749,2.274863874863768,2.31040864795014,74612.0
2003-07-21,2.3388447331122784,2.35306250107602,2.3175177250190764,2.3175177250190764,89159.0
2003-07-22,2.3672803977067165,2.3672803977067165,2.289081963243015,2.3459535681324155,177282.0
2003-07-23,2.3388444910634787,2.3388444910634787,2.3175174851774245,2.3388444910634787,90416.0
2003-07-24,2.360171569681582,2.431261121992757,2.353062507606188,2.417043175915763,422880.0
2003-07-25,2.417043151538832,2.438369981402335,2.3672804298081296,2.4312610974724325,101319.0
2003-07-28,2.4383700457770807,2.5592223222925767,2.4383700457770807,2.481023706630174,500380.0
2003-07-29,2.523677155084162,2.559221926320051,2.502350149883612,2.559221926320051,723860.0
2003-07-30,2.545004587957264,2.545004587957264,2.495241860768047,2.495241860768047,279066.0
2003-07-31,2.4810238118481007,2.4810238118481007,2.431261264767041,2.4525880960980384,163254.0
2003-08-01,2.4170433178551067,2.4739149274290364,2.388607424031238,2.4525880960980384,186293.0
2003-08-04,2.4525880562821145,2.537895380221206,2.4525880562821145,2.459696940585771,289918.0
2003-08-05,2.4810237463739013,2.495241692910624,2.473914862142441,2.473914862142441,81693.0
2003-08-06,2.502350194481694,2.530786083206712,2.502350194481694,2.530786083206712,454137.0
2003-08-07,2.530786083206712,2.5805487994386054,2.509459255699836,2.530786083206712,318629.0
2003-08-08,2.559222376756193,2.587658091905472,2.5521133144135217,2.5521133144135217,130514.0
2003-08-11,2.5876580172878327,2.665856454285674,2.5876580172878327,2.665856454285674,230821.0
2003-08-12,2.701401230752656,2.701401230752656,2.6587475702217964,2.665856454285674,395727.0
2003-08-13,2.6800744004872263,2.6800744004872263,2.665856454285674,2.665856454285674,94654.0
2003-08-14,2.672965322386174,2.680074205934,2.6587473772167374,2.6587473772167374,388555.0
2003-08-15,2.701401141886746,2.701401141886746,2.6800743123228883,2.701401141886746,477494.0
2003-08-18,2.7227276753499448,2.729836736480637,2.6942919650484907,2.7227276753499448,159536.0
2003-08-19,2.744055127798101,2.8435803971809848,2.7298371812937456,2.836471512965708,190915.0
2003-08-20,2.829362447120473,2.829362447120473,2.7369460620690216,2.7369460620690216,375273.0
2003-08-21,2.765381958517733,2.836471512965708,2.7369460655090223,2.836471512965708,290249.0
2003-08-22,2.808035155553104,2.808035155553104,2.7227276687092616,2.744054673975551,186836.0
2003-08-25,2.701401230396625,2.701401230396625,2.573440070747114,2.59476707908353,337005.0
2003-08-26,2.6374203599391906,2.744054673975551,2.6374203599391906,2.744054673975551,284053.0
2003-08-27,2.772490839248333,2.772490839248333,2.7014012848897098,2.7369460620690216,317338.0
2003-08-28,2.8655271394168285,2.8802221966365105,2.7700095435630123,2.828789588392329,240899.0
2003-08-29,2.7038823181666456,2.792052301734321,2.6671447636636376,2.7038823181666456,1065396.0
2003-09-01,2.755314555720004,2.792052107669526,2.740619682179728,2.740619682179728,481209.0
2003-09-02,2.740619919816238,2.8361375263573527,2.740619919816238,2.8361375263573527,591405.0
2003-09-03,2.8067476002531246,2.828790098029134,2.79205254038597,2.7994001623442704,752233.0
2003-09-04,2.814094877106997,2.814094877106997,2.747967387563548,2.747967387563548,487614.0
2003-09-05,2.792052258869624,2.792052258869624,2.718577150991627,2.733272209377112,278158.0
2003-09-08,2.762662604701107,2.821442660120279,2.762662604701107,2.7994001623442704,690419.0
2003-09-09,2.814094411606995,2.814094411606995,2.7626619895974938,2.7773570461928103,126063.0
2003-09-10,2.8581800216351976,2.9022650141621043,2.828789903917638,2.9022650141621043,766576.0
2003-09-11,2.828789633377887,2.880222242439989,2.828789633377887,2.865527184986615,258750.0
2003-09-12,2.828789934385354,2.828789934385354,2.7994000004006803,2.8140948753683,229122.0
2003-09-15,2.792052380592514,2.806747439618648,2.740619950075199,2.747967387563548,44912.0
2003-09-16,2.747967387563548,2.770009884078031,2.718577269511281,2.747967387563548,173218.0
2003-09-17,2.725924624590036,2.740619682179728,2.718577003770481,2.740619682179728,193940.0
2003-09-18,2.777357306770732,2.7920521806953498,2.7479671908226515,2.7553146277849603,146048.0
2003-09-19,2.7920521806953498,2.7920521806953498,2.725924695886302,2.7553146277849603,101433.0
2003-09-22,2.7847049413836267,2.843484993402408,2.7773575038998164,2.8140948753683,772220.0
2003-09-23,2.821442540240056,2.865527533918948,2.784704984157834,2.784704984157834,572546.0
2003-09-24,2.762662487318388,2.784704984157834,2.696534812750613,2.784704984157834,748045.0
2003-09-25,2.755314530160432,2.887569679141969,2.718576978551704,2.865527184986615,1223774.0
2003-09-26,2.821442279793173,2.880222327288864,2.821442279793173,2.872874890370435,535640.0
2003-09-29,2.836137525371744,2.9022650141621043,2.7920523487954045,2.9022650141621043,336973.0
2003-09-30,2.887569642670118,2.887569642670118,2.850832091525409,2.8581797121839987,316781.0
2003-10-01,2.8728748057380096,2.8728748057380096,2.828789633377887,2.865527184986615,346069.0
2003-10-02,2.865527184986615,2.8728748057380096,2.8140945759245133,2.865527184986615,163208.0
2003-10-03,2.828789633377887,2.865527184986615,2.7993997025205544,2.865527184986615,149135.0
2003-10-06,2.747967179624044,2.75531461655641,2.65979701618854,2.65979701618854,185970.0
2003-10-07,2.645102031249045,2.762662121526781,2.645102031249045,2.674491961793773,133303.0
2003-10-08,2.7185765502719725,2.747966660548655,2.652449078223517,2.652449078223517,398351.0
2003-10-09,2.6597972923901065,2.681839973575028,2.6230597358144903,2.6304073575592777,183724.0
2003-10-10,2.5716267824605987,2.5716267824605987,2.4981516842061637,2.4981516842061637,655473.0
2003-10-13,2.52754227316024,2.564279831881678,2.49815233661276,2.52754227316024,1016632.0
2003-10-14,2.5422372187654734,2.637754830322038,2.5422372187654734,2.5422372187654734,462238.0
2003-10-15,2.586322172817086,2.601017232220733,2.4981521844940837,2.505499622171187,646393.0
2003-10-16,2.498151622096429,2.549584226405682,2.483456566001015,2.549584226405682,418230.0
2003-10-17,2.5716272218491243,2.645102332657525,2.5716272218491243,2.623059652175458,525727.0
2003-10-20,2.623059652175458,2.623059652175458,2.623059652175458,2.623059652175458,12086.0
2003-10-21,2.6671447636636376,2.711229755447476,2.6671447636636376,2.7038823181666456,602694.0
2003-10-22,2.770010184286915,2.887570301138075,2.770010184286915,2.887570301138075,1028071.0
2003-10-23,2.9022650141621043,2.931655131879664,2.865527459039871,2.9022650141621043,1617198.0
2003-10-24,2.902264690441328,2.902264690441328,2.799399658002377,2.828789588392329,247990.0
2003-10-27,2.887569586092892,2.8949172066075173,2.7553144413731467,2.792051991798043,411021.0
2003-10-28,2.7920521358308066,2.7920521358308066,2.681839662920028,2.718577031190675,242234.0
2003-10-29,2.6818394974161808,2.865527063631215,2.6818394974161808,2.8508320068001782,231893.0
2003-10-30,2.8655273740297296,2.8655273740297296,2.762662333168781,2.762662333168781,397616.0
2003-10-31,2.792051991798043,2.792051991798043,2.71857689094825,2.792051991798043,357813.0
2003-11-03,2.755314788677915,2.806747402565683,2.740619913895209,2.806747402565683,114018.0
2003-11-04,2.792051918738723,2.792051918738723,2.7553143692751334,2.7773570461928103,199319.0
2003-11-05,2.806747048777884,2.806747048777884,2.777357118867612,2.792051991798043,91634.0
2003-11-06,2.7847044824657665,2.792051918738723,2.77000942587045,2.7773570461928103,105357.0
2003-11-07,2.784704828778311,2.784704828778311,2.7553147119326526,2.762662333168781,157185.0
2003-11-10,2.7553146277849603,2.7553146277849603,2.725924695886302,2.7553146277849603,129907.0
2003-11-11,2.777357118867612,2.806747048777884,2.7553144413731467,2.792051991798043,108818.0
2003-11-12,2.792051918738723,2.792051918738723,2.7553143692751334,2.7773570461928103,135149.0
2003-11-13,2.7993997111123177,2.894917308778284,2.7993997111123177,2.894917308778284,513732.0
2003-11-14,2.880222120462252,2.880222120462252,2.8508320068001782,2.8508320068001782,189129.0
2003-11-17,2.887569574757395,3.0492148328022632,2.865527081398869,2.9463496183966,1008427.0
2003-11-18,2.961044796583036,2.9683924173697256,2.9022647505366,2.961044796583036,496767.0
2003-11-19,2.997782596169683,3.1226901353248837,2.983087537431003,3.08595276455233,1037219.0
2003-11-20,3.0492150032552687,3.100647429283797,2.9830873354337064,2.9977823931773218,235758.0
2003-11-21,3.0124775641641364,3.0124775641641364,2.953697515029468,2.983087447572089,419944.0
2003-11-24,2.983086908395028,2.9904345282397085,2.916959434089248,2.968392036804449,262971.0
2003-11-25,2.939002023537584,2.939002023537584,2.916959531367227,2.9243069674075466,163164.0
2003-11-26,2.939002023537584,2.939002023537584,2.9243069674075466,2.9243069674075466,77449.0
2003-11-27,2.983087160165549,3.0639098809820737,2.983087160165549,3.0639098809820737,602066.0
2003-11-28,3.0418673146438886,3.0492149353768405,3.0051297631273703,3.0492149353768405,213477.0
2003-12-01,3.0198248205438603,3.0492149353768405,3.0198248205438603,3.0492149353768405,549008.0
2003-12-02,3.07125785405046,3.0859529134984087,3.063910416351205,3.0786052917497138,285009.0
2003-12-03,3.085952374277705,3.085952374277705,3.0418672036370347,3.0639098809820737,468110.0
2003-12-04,3.0639099927933304,3.078604866160406,3.0051297631273703,3.0492149353768405,237144.0
2003-12-05,3.03452005958346,3.03452005958346,2.9683925733254912,2.983087447572089,227931.0
2003-12-08,2.9977824290449298,3.0271725448838063,2.9977824290449298,3.005129865979938,134773.0
2003-12-09,3.005129662035804,3.005129662035804,2.9463496183966,2.9463496183966,249019.0
2003-12-10,2.975740401885495,2.975740401885495,2.880222786470842,2.9390028433375943,175916.0
2003-12-11,2.939002241465828,2.939002241465828,2.7920520373678297,2.828789588392329,191620.0
2003-12-12,2.8287902516411663,2.8287902516411663,2.725925195084086,2.821442813333324,415346.0
2003-12-15,2.8655274899032723,2.8655274899032723,2.792052378867437,2.8140948753683,342060.0
2003-12-16,2.8287895976484663,2.8655271487931757,2.8287895976484663,2.8581797121839987,200630.0
2003-12-17,2.8655271937813334,2.894917308778284,2.8140945845613774,2.894917308778284,209282.0
2003-12-18,2.9243075104255576,2.946350006689012,2.828789903917638,2.9022650141621043,378786.0
2003-12-19,2.9022650141621043,2.9022650141621043,2.8728750804939773,2.9022650141621043,135899.0
2003-12-22,2.887569642670118,2.887569642670118,2.8140945403807,2.8581797121839987,195927.0
2003-12-23,2.865527261321309,2.865527261321309,2.8067472139913874,2.843484766578765,202845.0
2003-12-24,2.828789934385354,2.828789934385354,2.80674743788449,2.8140948753683,55376.0
2003-12-25,2.8140948753683,2.8140948753683,2.8140948753683,2.8140948753683,0.0
2003-12-26,2.8140948753683,2.8140948753683,2.8140948753683,2.8140948753683,0.0
2003-12-29,2.828789588392329,2.843484645612011,2.814094531172647,2.828789588392329,160503.0
2003-12-30,2.828789588392329,2.836137209026876,2.814094531172647,2.828789588392329,95259.0
2003-12-31,2.8361378739984646,2.8434853123063086,2.806747752668182,2.821442813333324,65399.0
2004-01-01,2.821442813333324,2.821442813333324,2.821442813333324,2.821442813333324,0.0
2004-01-02,2.8287902516411663,2.8287902516411663,2.821442813333324,2.821442813333324,15354.0
2004-01-05,2.828789588392329,2.8508320821971465,2.828789588392329,2.828789588392329,147780.0
2004-01-06,2.8434849627764174,2.9243075104255576,2.8434849627764174,2.9022650141621043,202685.0
2004-01-07,2.902264813908687,2.902264813908687,2.843484766578765,2.843484766578765,530063.0
2004-01-08,2.865527092647836,2.865527092647836,2.7553144413731467,2.792051991798043,386538.0
2004-01-09,2.77000985349458,2.84348496376458,2.77000985349458,2.8361375263573527,107942.0
2004-01-12,2.850832035667996,2.850832035667996,2.784704555332828,2.792051991798043,266920.0
2004-01-13,2.784704743733041,2.7920521806953498,2.7553146277849603,2.7553146277849603,159663.0
2004-01-14,2.7553147119326526,2.762662333168781,2.7406198375592505,2.762662333168781,23573.0
2004-01-15,2.747967387563548,2.747967387563548,2.608364786938866,2.747967387563548,216196.0
2004-01-16,2.645101995369256,2.681839546088894,2.645101995369256,2.6671444889911564,168001.0
2004-01-19,2.6157123328935143,2.6157123328935143,2.512847283543922,2.5422372187654734,572808.0
2004-01-20,2.5422373334587056,2.5422373334587056,2.512847396911225,2.52754227316024,425195.0
2004-01-21,2.608364935081241,2.6818400503355018,2.578974815359759,2.578974815359759,502016.0
2004-01-22,2.6304072736859574,2.645102332657525,2.5936697182817574,2.623059652175458,243709.0
2004-01-23,2.637754795254625,2.637754795254625,2.5789747415435267,2.6304073575592777,106487.0
2004-01-26,2.6304073575592777,2.6304073575592777,2.6304073575592777,2.6304073575592777,0.0
2004-01-27,2.608364435160343,2.6451019857463303,2.571626884574357,2.6377543651994872,296112.0
2004-01-28,2.645101838002103,2.6671443303126128,2.615711725555158,2.645101838002103,413356.0
2004-01-29,2.65244927408914,2.6597967101761766,2.615711725555158,2.645101838002103,636578.0
2004-01-30,2.57897408062594,2.57897408062594,2.5275414777909,2.571626644813532,519657.0
2004-02-02,2.571626989432973,2.571626989432973,2.5495844949924757,2.556931931789502,158749.0
2004-02-03,2.5716269284499176,2.578974365072708,2.387939172386015,2.4246767235987954,802155.0
2004-02-04,2.46876143695503,2.46876143695503,2.402633962553791,2.417329018214976,630878.0
2004-02-05,2.4320241602215864,2.4393717808937905,2.4173292869760044,2.4246767235987954,525056.0
2004-02-06,2.4246770321316475,2.468762025576902,2.4246770321316475,2.468762025576902,267051.0
2004-02-09,2.5348898198269807,2.578974815359759,2.5201947599662398,2.578974815359759,640563.0
2004-02-10,2.608364435160343,2.6377543651994872,2.586321757569224,2.6377543651994872,236499.0
2004-02-11,2.637754023085175,2.652449078223517,2.571626551036719,2.652449078223517,250128.0
2004-02-12,2.7112296783811107,2.733272173646476,2.6818397460437677,2.725924736574495,327469.0
2004-02-13,2.755314555720004,2.7626621765395583,2.718577003770481,2.740619682179728,301126.0
2004-02-16,2.7553145878849508,2.7553145878849508,2.681839667177593,2.681839667177593,138449.0
2004-02-17,2.703882157502184,2.718577031190675,2.674492042026364,2.718577031190675,152855.0
2004-02-18,2.747967274745952,2.762662333168781,2.7406198375592505,2.762662333168781,134126.0
2004-02-19,2.762662368561573,2.762662368561573,2.7038823181666456,2.7038823181666456,212927.0
2004-02-20,2.7112296379122625,2.7553146277849603,2.7038822009499537,2.7553146277849603,137554.0
2004-02-23,2.689186822623122,2.689186822623122,2.645101838002103,2.645101838002103,396656.0
2004-02-24,2.6451024968358845,2.652449934752998,2.5863222573011977,2.608364939151428,170108.0
2004-02-25,2.5863221339225864,2.593669755538632,2.549584762040104,2.5642796371733225,356533.0
2004-02-26,2.542237057420049,2.542237057420049,2.47610956933132,2.4908044439847505,280720.0
2004-02-27,2.4908042053521524,2.4908042053521524,2.4246767235987954,2.4246767235987954,319887.0
2004-03-01,2.439371901785232,2.498151949828845,2.439371901785232,2.439371901785232,657428.0
2004-03-02,2.4761093777590117,2.4761093777590117,2.439371825868894,2.4614143201930814,461827.0
2004-03-03,2.439371509682055,2.439371509682055,2.409981398359687,2.417329018214976,248030.0
2004-03-04,2.424676768302964,2.4761093777590117,2.424676768302964,2.4614143201930814,722492.0
2004-03-05,2.483456644152202,2.483456644152202,2.395286488854509,2.409981545412359,599163.0
2004-03-08,2.4687615712846283,2.5128467406669306,2.454066698873264,2.4981516842061637,641847.0
2004-03-09,2.5495845714658936,2.5495845714658936,2.505499397213171,2.534889513381653,187142.0
2004-03-10,2.5348897409784814,2.5348897409784814,2.4981521844940837,2.505499622171187,315881.0
2004-03-11,2.520194455297412,2.5422369503990616,2.4981519601957625,2.534889513381653,306648.0
2004-03-12,2.5348890976527017,2.571626644813532,2.5348890976527017,2.571626644813532,279208.0
2004-03-15,2.7153361074178783,2.722899836488967,2.647263682554159,2.6623907617709777,574204.0
2004-03-16,2.6699538403244727,2.6775173780900734,2.6170085075773715,2.6775173780900734,258935.0
2004-03-17,2.6623907617709777,2.6699544908420654,2.647263682554159,2.6623907617709777,234041.0
2004-03-18,2.6623905273915867,2.6775177947393787,2.6396997211012296,2.654826988449022,1234086.0
2004-03-19,2.685081205304602,2.7153355469562395,2.685081205304602,2.7153355469562395,868965.0
2004-03-22,2.7077720089089894,2.7304628125133776,2.7002082813991004,2.7153355469562395,332224.0
2004-03-23,2.7380264948812965,2.76071748914436,2.730462956435375,2.76071748914436,670702.0
2004-03-24,2.7758444825344584,2.82878981845118,2.7758444825344584,2.8212262802327808,440972.0
2004-03-25,2.8060991599430523,2.8968623811241536,2.790971893258651,2.8817353039024054,665409.0
2004-03-26,2.9195530376519447,2.9195530376519447,2.843916902455036,2.843916902455036,347241.0
2004-03-29,2.8666078590947524,2.9119894668654123,2.843917055209422,2.9119894668654123,252614.0
2004-03-30,2.889298844643157,2.889298844643157,2.8363535059400498,2.889298844643157,99898.0
2004-03-31,2.904425772720037,2.9346801131212223,2.843916902455036,2.843916902455036,279860.0
2004-04-01,2.889298710674088,2.9346803191938675,2.889298710674088,2.9271167809281198,303797.0
2004-04-02,2.9271167809281198,2.942244046922261,2.8968622489398363,2.9271167809281198,188428.0
2004-04-05,2.8817353530238066,2.904426158705864,2.8363535521970342,2.904426158705864,156781.0
2004-04-06,2.8741713800644204,2.889298645718479,2.8136625069108256,2.8136625069108256,165677.0
2004-04-07,2.8363528248506493,2.896861687640298,2.8363528248506493,2.896861687640298,255661.0
2004-04-08,2.874171575828877,2.8968623811241536,2.8287899652383275,2.8817353039024054,141233.0
2004-04-09,2.8817353039024054,2.8817353039024054,2.8817353039024054,2.8817353039024054,0.0
2004-04-12,2.8817353039024054,2.8817353039024054,2.8817353039024054,2.8817353039024054,0.0
2004-04-13,2.942243816222994,2.949807353895691,2.904425748934251,2.934680089087667,334091.0
2004-04-14,2.889298746499948,2.889298746499948,2.843917137417459,2.8514806757769917,231978.0
2004-04-15,2.851480416837484,2.934680089087667,2.8439168791647877,2.934680089087667,342137.0
2004-04-16,2.942244083404617,2.942244083404617,2.8514806757769917,2.8514806757769917,144646.0
2004-04-19,2.8741714803182354,2.889298746499948,2.843917137417459,2.8514806757769917,233545.0
2004-04-20,2.8439169541792557,2.874171295130696,2.828789688972218,2.8666077572584947,61801.0
2004-04-21,2.821225675374356,2.821225675374356,2.6472626284843117,2.692644226990373,326529.0
2004-04-22,2.685081049513142,2.685081049513142,2.63969925547483,2.647262982545863,352332.0
2004-04-23,2.6699538403244727,2.722899173071574,2.66239011309624,2.6775173780900734,156879.0
2004-04-26,2.6850812026336706,2.7077720062154875,2.6850812026336706,2.7077720062154875,48917.0
2004-04-27,2.6699537330402205,2.8060987335888705,2.6699537330402205,2.8060987335888705,83710.0
2004-04-28,2.798535006664564,2.8060987335888705,2.760717129893529,2.8060987335888705,165590.0
2004-04-29,2.67751754182653,2.67751754182653,2.5111181851065485,2.54893625517248,378288.0
2004-04-30,2.5716272445123907,2.5716272445123907,2.526245632950225,2.526245632950225,431850.0
2004-05-03,2.571626644813532,2.594317445303159,2.5262450438342765,2.571626644813532,478381.0
2004-05-04,2.632135914870933,2.7228993202781946,2.617008649059282,2.7228993202781946,276699.0
2004-05-05,2.738026315279964,2.783408111366615,2.707771974018167,2.783408111366615,189604.0
2004-05-06,2.715335442817621,2.7304627077945978,2.669953837349322,2.669953837349322,64449.0
2004-05-07,2.685081002467072,2.715335341833223,2.639699209223908,2.639699209223908,59691.0
2004-05-10,2.5716268310922854,2.5716268310922854,2.511117962249377,2.56406310407278,329938.0
2004-05-11,2.5564997448256648,2.5791905485415563,2.5186816754782986,2.5338089411097733,729394.0
2004-05-12,2.526245549679956,2.594317964779397,2.526245549679956,2.594317964779397,117038.0
2004-05-13,2.617008856074557,2.617008856074557,2.526245632950225,2.526245632950225,90337.0
2004-05-14,2.548936532657637,2.548936532657637,2.480863923343308,2.480863923343308,139718.0
2004-05-17,2.594318012056785,2.6094452788421045,2.5262455957168304,2.6094452788421045,55667.0
2004-05-18,2.6170084008227152,2.647262929576221,2.6170084008227152,2.6245721277424043,54270.0
2004-05-19,2.6245726432161,2.654826988449022,2.5716273022301595,2.654826988449022,125762.0
2004-05-20,2.707772057011466,2.7380263992005585,2.6850812530039847,2.730462861018946,186094.0
2004-05-21,2.685081250480389,2.7228993202781946,2.685081250480389,2.7228993202781946,31505.0
2004-05-24,2.647263133509763,2.7077720062154875,2.639699406007398,2.7077720062154875,69864.0
2004-05-25,2.6850812026336706,2.715335544255213,2.6850812026336706,2.7077720062154875,91412.0
2004-05-26,2.745590042692392,2.8060989146786226,2.745590042692392,2.783408111366615,170667.0
2004-05-27,2.78340853176189,2.7909720708540484,2.76828126411491,2.7758448032070677,100594.0
2004-05-28,2.7985352412567663,2.8287897725648845,2.783408165065349,2.8136625069108256,257550.0
2004-05-31,2.8136625362228127,2.8136625362228127,2.6926447886548925,2.7228993202781946,134385.0
2004-06-01,2.7153358683775277,2.7153358683775277,2.654826988449022,2.654826988449022,44956.0
2004-06-02,2.647262982545863,2.685081049513142,2.6170084531869886,2.647262982545863,271177.0
2004-06-03,2.60944546666631,2.685081616574436,2.60944546666631,2.685081616574436,144478.0
2004-06-04,2.669953837349322,2.685081102326299,2.6548265723723445,2.669953837349322,75483.0
2004-06-07,2.654827080826118,2.685081616574436,2.654827080826118,2.685081616574436,104153.0
2004-06-08,2.692644743351851,2.722899274466128,2.6623902122375744,2.7153355469562395,65790.0
2004-06-09,2.7153355469562395,2.722899274466128,2.685081205304602,2.7153355469562395,133036.0
2004-06-10,2.685081049513142,2.685081049513142,2.6170084531869886,2.647262982545863,109861.0
2004-06-11,2.685081049513142,2.685081049513142,2.624572180258021,2.647262982545863,20443.0
2004-06-14,2.647262982545863,2.647262982545863,2.647262982545863,2.647262982545863,0.0
2004-06-15,2.624572243891335,2.624572243891335,2.503554312984359,2.503554312984359,297963.0
2004-06-16,2.556499846101898,2.6094451831781784,2.556499846101898,2.5791906507166904,55057.0
2004-06-17,2.609444969811772,2.6775173780900734,2.5867541670523373,2.6775173780900734,398147.0
2004-06-18,2.730463230734244,2.730463230734244,2.669954348700277,2.685081616574436,48241.0
2004-06-21,2.7228993202781946,2.745590124264349,2.7228993202781946,2.7228993202781946,116965.0
2004-06-22,2.730462956435375,2.76071748914436,2.7228994179894537,2.76071748914436,76612.0
2004-06-23,2.722899325382334,2.738026401759698,2.7153355977310087,2.738026401759698,607683.0
2004-06-24,2.7380263966272023,2.7380263966272023,2.6926447886548925,2.7228993202781946,20796.0
2004-06-25,2.7531530881526582,2.7531530881526582,2.692644226990373,2.692644226990373,46734.0
2004-06-28,2.700208278713122,2.715335544255213,2.6926447406733964,2.7077720062154875,88275.0
2004-06-29,2.730462809797304,2.7455900753393947,2.7077720062154875,2.7077720062154875,152456.0
2004-06-30,2.7077723294349627,2.7077723294349627,2.6472634495064566,2.654826988449022,217847.0
2004-07-01,2.639699622950088,2.639699622950088,2.594318012056785,2.6094452788421045,81498.0
2004-07-02,2.6094449669040456,2.685081102326299,2.6094449669040456,2.669953837349322,101308.0
2004-07-05,2.647262982545863,2.6775173224421085,2.6321357178664258,2.647262982545863,54464.0
2004-07-06,2.6548264670332844,2.6548264670332844,2.6245721277424043,2.6245721277424043,119597.0
2004-07-07,2.624572134272145,2.654826473638296,2.6170084073336377,2.639699209223908,99878.0
2004-07-08,2.654826473638296,2.6775172755285666,2.639699209223908,2.639699209223908,146956.0
2004-07-09,2.6396994391991897,2.662390243066322,2.6321359010643595,2.6321359010643595,507840.0
2004-07-12,2.624572180258021,2.647262982545863,2.609444915578584,2.647262982545863,114887.0
2004-07-13,2.7153359628600846,2.7153359628600846,2.647263541620373,2.685081616574436,296533.0
2004-07-14,2.6775175087986245,2.6775175087986245,2.6094450971972267,2.6321359010643595,146999.0
2004-07-15,2.6396994391991897,2.647263166796662,2.6321359010643595,2.6321359010643595,17179.0
2004-07-16,2.6472629361624147,2.654826473638296,2.624572134272145,2.639699209223908,176911.0
2004-07-19,2.63969925547483,2.647262982545863,2.6321357178664258,2.647262982545863,107297.0
2004-07-20,2.647262412097486,2.647262412097486,2.6018806278383195,2.617007889258042,130817.0
2004-07-21,2.6170084531869886,2.647262982545863,2.609444915578584,2.647262982545863,69894.0
2004-07-22,2.647263166796662,2.647263166796662,2.6094450971972267,2.6321359010643595,87499.0
2004-07-23,2.639699209223908,2.6472629361624147,2.624572134272145,2.639699209223908,73481.0
2004-07-26,2.632136084288756,2.632136084288756,2.6094452788421045,2.6094452788421045,66313.0
2004-07-27,2.6472633510740757,2.6472633510740757,2.6094452788421045,2.6094452788421045,75375.0
2004-07-28,2.617008620624315,2.617008620624315,2.541372481850525,2.541372481850525,118242.0
2004-07-29,2.5413726146759084,2.5413726146759084,2.4733001998992625,2.495991004824811,451934.0
2004-07-30,2.495990871762406,2.5338089411097733,2.4808636061309324,2.5338089411097733,154745.0
2004-08-02,2.533809041487106,2.594317916947434,2.533809041487106,2.5791906507166904,94778.0
2004-08-03,2.594318102038088,2.609445369348081,2.541372761184442,2.5565000284944355,147347.0
2004-08-04,2.556499747497811,2.571627013145097,2.533808943758202,2.541372481850525,174400.0
2004-08-05,2.54137247919419,2.54137247919419,2.5035544098468234,2.5338089411097733,88326.0
2004-08-06,2.526245351630032,2.5338088895605724,2.4959908209825965,2.5111180863063143,116990.0
2004-08-09,2.53380902509011,2.5413725634252127,2.473300150021352,2.473300150021352,177763.0
2004-08-10,2.495991004824811,2.503554543312444,2.4884274663371784,2.495991004824811,115573.0
2004-08-11,2.4884274663371784,2.503554543312444,2.4884274663371784,2.495991004824811,79376.0
2004-08-12,2.4959907692767134,2.4959907692767134,2.4808635042663654,2.488427231502856,96394.0
2004-08-13,2.473299966492508,2.4959907692767134,2.4657362392560183,2.488427231502856,134380.0
2004-08-16,2.4959909058220675,2.4959909058220675,2.458172835958645,2.458172835958645,202960.0
2004-08-17,2.480863738386895,2.495991004824811,2.480863738386895,2.495991004824811,301769.0
2004-08-18,2.533808424431477,2.5413719609735854,2.5111176253425507,2.518681161884659,245534.0
2004-08-19,2.526245351630032,2.5338088895605724,2.4959908209825965,2.5111180863063143,172721.0
2004-08-20,2.526244887889369,2.533808424431477,2.518681161884659,2.518681161884659,117047.0
2004-08-23,2.541372268401578,2.6245721277424043,2.541372268401578,2.6245721277424043,907847.0
2004-08-24,2.624572395304342,2.624572395304342,2.533808989253579,2.54893625517248,530125.0
2004-08-25,2.5413720288348043,2.5413720288348043,2.420354304153976,2.450608830055487,355986.0
2004-08-26,2.4733000474686424,2.480863585490131,2.390100371381715,2.4279184404144347,202313.0
2004-08-27,2.4203548975312925,2.4203548975312925,2.390100553675195,2.4127913589329317,236219.0
2004-08-30,2.4203546336876096,2.488427231502856,2.412791095913752,2.488427231502856,214184.0
2004-08-31,2.495990672971549,2.511117937398226,2.458172606636168,2.465736144118193,104319.0
2004-09-01,2.511118271262727,2.51868180975036,2.480863738386895,2.495991004824811,74313.0
2004-09-02,2.5413725634252127,2.564063367893167,2.465736422223603,2.473300150021352,183167.0
2004-09-03,2.473300150021352,2.495990954489306,2.458172883888501,2.473300150021352,217809.0
2004-09-06,2.512558511808129,2.512558511808129,2.426189330788872,2.4811516262921485,279547.0
2004-09-07,2.481151750472215,2.481151750472215,2.4418929941021776,2.465448208588149,237494.0
2004-09-08,2.449744772102055,2.449744772102055,2.3947824714832486,2.410486014042946,294411.0
2004-09-09,2.418337795293339,2.465448224570679,2.402634253307472,2.434041140598945,134585.0
2004-09-10,2.410485945663502,2.512558674385585,2.410485945663502,2.4732999174401487,146606.0
2004-09-13,2.5047069341359607,2.5596690350334583,2.5047069341359607,2.536113820837351,101226.0
2004-09-14,2.512558783580261,2.512558783580261,2.45759648213196,2.489003567725352,81841.0
2004-09-15,2.4654483335642445,2.4654483335642445,2.4497447908841488,2.4497447908841488,275011.0
2004-09-16,2.457596691751276,2.528262542023676,2.457596691751276,2.5204108682957584,390874.0
2004-09-17,2.4811518946671387,2.496855240783565,2.4261895932188384,2.489003567725352,114087.0
2004-09-20,2.465448369530876,2.489003585554515,2.43404128371251,2.457596499736149,72081.0
2004-09-21,2.457596281663929,2.465448150761929,2.410485853796946,2.4183377228949463,52197.0
2004-09-22,2.4497447908841488,2.457596463884063,2.410486032524045,2.4497447908841488,84752.0
2004-09-23,2.4340410988178345,2.4340410988178345,2.355523586916539,2.355523586916539,166678.0
2004-09-24,2.3790790503897243,2.3790790503897243,2.2927096673820744,2.32411675150854,338051.0
2004-09-27,2.3555234637255045,2.3869305455155727,2.347671791618111,2.37122700462054,412844.0
2004-09-28,2.347671919669368,2.4261894317469457,2.347671919669368,2.4261894317469457,183848.0
2004-09-29,2.434041140598945,2.481151766556545,2.426189467946142,2.434041140598945,379270.0
2004-09-30,2.4732998547684817,2.4732998547684817,2.331968372682202,2.355523586916539,243955.0
2004-10-01,2.4340411200508587,2.441892989317636,2.3476719348781065,2.394782363757743,309494.0
2004-10-04,2.4183379374835985,2.4733000426453318,2.4183379374835985,2.457596499736149,156012.0
2004-10-05,2.4183377748778185,2.4183377748778185,2.3712271493179244,2.394782363757743,80670.0
2004-10-06,2.394782383974409,2.434041140598945,2.379079038668802,2.434041140598945,227997.0
2004-10-07,2.434041140598945,2.449744682584812,2.3712271693357385,2.434041140598945,419327.0
2004-10-08,2.434041248204054,2.4654483335642445,2.418337902204226,2.4497447908841488,158805.0
2004-10-11,2.465448492466197,2.5282624705547687,2.465448492466197,2.5125589268625554,201211.0
2004-10-12,2.5282624705547687,2.5282624705547687,2.4811520361584107,2.5125589268625554,352853.0
2004-10-13,2.496855240783565,2.512558783580261,2.473300024928656,2.489003567725352,162615.0
2004-10-14,2.48900342307412,2.496855095676024,2.4183377796162078,2.465448208588149,148445.0
2004-10-15,2.4890034983664244,2.551817471122555,2.4890034983664244,2.551817471122555,161006.0
2004-10-18,2.567521138775537,2.6067798982489614,2.551817595650113,2.6067798982489614,279348.0
2004-10-19,2.6067796149187883,2.638186501075757,2.5989277458693567,2.638186501075757,268517.0
2004-10-20,2.653890258946766,2.677445474655729,2.653890258946766,2.669593801646164,290608.0
2004-10-21,2.6774455819269503,2.693149125255508,2.6067799319688585,2.6852974519313677,265528.0
2004-10-22,2.7010007813694936,2.7010007813694936,2.6460386750901645,2.6460386750901645,216046.0
2004-10-25,2.630335148621557,2.716704341908205,2.630335148621557,2.6852974519313677,263665.0
2004-10-26,2.331968403763924,2.3790790295407707,2.261302760119043,2.2848579746673368,778453.0
2004-10-27,2.245599521582026,2.2534511952654936,2.2220443038513373,2.2220443038513373,480905.0
2004-10-28,2.214192342249909,2.2220440149124,2.0807125302257323,2.1749335855769307,566491.0
2004-10-29,2.1906371613118862,2.253451139259337,2.167081944166627,2.253451139259337,330779.0
2004-11-01,2.277006609676468,2.292709957043403,2.2220443038513373,2.2220443038513373,215727.0
2004-11-02,2.2220441952574808,2.27700649839654,2.2220441952574808,2.27700649839654,99781.0
2004-11-03,2.261303029712449,2.277006573510247,2.206340724760297,2.214192594999337,261851.0
2004-11-04,2.2141924877513053,2.277006463219717,2.1984889447141343,2.1984889447141343,495314.0
2004-11-05,2.229895998000353,2.2377478684361694,2.167082017915261,2.1906372358621344,139611.0
2004-11-08,2.2220441952574808,2.27700649839654,2.214192521957733,2.27700649839654,148708.0
2004-11-09,2.277006573510247,2.277006573510247,2.19848905120154,2.214192594999337,230199.0
2004-11-10,2.237747488974134,2.237747488974134,2.222043947445689,2.237747488974134,91907.0
2004-11-11,2.229895998000353,2.229895998000353,2.159230344159732,2.1906372358621344,136641.0
2004-11-12,2.198488733493148,2.245599161398229,2.198488733493148,2.237747488974134,164791.0
2004-11-15,2.198488980260734,2.2455994134536863,2.198488980260734,2.206340653566134,238398.0
2004-11-16,2.190637074855412,2.1984889447141343,2.1513783156026207,2.1984889447141343,514669.0
2004-11-17,2.2141922032020926,2.237747416390597,2.2141922032020926,2.2298955475409303,361796.0
2004-11-18,2.2534508338223245,2.2534508338223245,2.229895619869784,2.237747488974134,435330.0
2004-11-19,2.237747416390597,2.245599088560015,2.2220438753715115,2.2298955475409303,222508.0
2004-11-22,2.2141922080929075,2.2141922080929075,2.1121192895835144,2.1199711584505248,323655.0
2004-11-23,2.127823045427082,2.1356749150866867,2.0493055289126416,2.080712614190525,607241.0
2004-11-24,2.041453781167308,2.041453781167308,1.9236775107090736,1.9943433516561184,1027743.0
2004-11-25,1.9707880715851471,2.072860796596695,1.9707880715851471,2.0571572550533217,812465.0
2004-11-26,2.1042677044059444,2.1356747878121376,2.080712490191428,2.0964160318945244,790693.0
2004-11-29,2.1199712461090408,2.143526460323557,2.0964160318945244,2.0964160318945244,445018.0
2004-11-30,2.1042676830031883,2.1042676830031883,2.049305385941508,2.0571572550533217,331814.0
2004-12-01,2.065009107019668,2.13567495176851,2.065009107019668,2.0885643230425246,175354.0
2004-12-02,2.143526371691058,2.143526371691058,2.1121192895835144,2.1199711584505248,83072.0
2004-12-03,2.1435266248827056,2.1513782979969007,2.0885643230425246,2.0885643230425246,120078.0
2004-12-06,2.088564413529916,2.1121196305733068,2.065009196486525,2.065009196486525,174808.0
2004-12-07,2.0650090162539105,2.0650090162539105,1.970788156303882,2.033602128497322,234846.0
2004-12-08,2.0100466715408443,2.0100466715408443,1.8844187299845092,1.8844187299845092,334114.0
2004-12-09,1.8373081517119547,1.9079737893377249,1.8216046111239252,1.876566904841908,914474.0
2004-12-10,1.8765673913333132,1.8844190653227173,1.8059015387075064,1.845160302015112,323901.0
2004-12-13,1.8216044777155012,1.8294563457745912,1.766642384703007,1.8216044777155005,206884.0
2004-12-14,1.860863800954208,1.8765673452274845,1.8451602566809315,1.8530121271577131,131785.0
2004-12-15,1.884418603645202,2.017898405524925,1.884418603645202,2.010046536778915,182856.0
2004-12-16,2.080713069357002,2.080713069357002,2.041454302511729,2.041454302511729,416685.0
2004-12-17,2.04145405038144,2.04145405038144,1.813753348809272,1.9472329822535177,170863.0
2004-12-20,1.955084852661012,1.962936526388219,1.9472329822535177,1.9472329822535177,13284.0
2004-12-21,1.9393810281705035,1.9472327007626768,1.8844187299845092,1.8844187299845092,295958.0
2004-12-22,1.876566970938477,1.955084479963932,1.8608634297973357,1.9079738565405095,162017.0
2004-12-23,1.9315293105329403,1.9393809829420048,1.884418686037793,1.892270555127111,53170.0
2004-12-24,1.9079738565405095,1.92367739768165,1.9001221843100635,1.9079738565405095,40430.0
2004-12-27,1.9079738565405095,1.9079738565405095,1.9079738565405095,1.9079738565405095,0.0
2004-12-28,1.9079738565405095,1.9079738565405095,1.9079738565405095,1.9079738565405095,0.0
2004-12-29,1.8844187299845092,1.9158258137137223,1.8844187299845092,1.8844187299845092,81791.0
2004-12-30,1.8844190023949985,1.9472329822535177,1.8844190023949985,1.9472329822535177,54475.0
2004-12-31,1.9079739647935972,1.947232721533756,1.9079739647935972,1.923677506825712,34512.0
2005-01-04,1.94723306374793,1.94723306374793,1.8844190812605583,1.9393813896921197,109105.0
2005-01-05,1.93152919855989,1.93152919855989,1.876566904841908,1.876566904841908,358864.0
2005-01-06,1.8765670573923352,1.8844187299845092,1.8608635155277289,1.8844187299845092,157135.0
2005-01-07,1.8922709519966645,1.9393813896921197,1.8844190812605583,1.9393813896921197,78494.0
2005-01-10,1.923677614202254,2.0964161928369918,1.923677614202254,2.0885643230425246,1018715.0
2005-01-11,2.104267508165321,2.1513779322009112,2.0493052156703078,2.104267508165321,299852.0
2005-01-12,2.0964160318945244,2.1199712461090408,2.088564162702848,2.0964160318945244,110955.0
2005-01-13,2.0807127234269798,2.0807127234269798,2.017898746253776,2.025750419645322,96282.0
2005-01-14,2.0257503132943637,2.080712614190525,2.0257503132943637,2.080712614190525,41667.0
2005-01-17,2.080712614190525,2.104267829808804,2.080712614190525,2.080712614190525,187812.0
2005-01-18,2.080712614190525,2.088564287169861,2.065009071551583,2.080712614190525,161216.0
2005-01-19,2.088564287169861,2.127823045427082,2.080712614190525,2.080712614190525,201815.0
2005-01-20,2.088564202888224,2.190636930901914,2.088564202888224,2.1749335855769307,303404.0
2005-01-21,2.151378226439728,2.167081768826073,2.151378226439728,2.151378226439728,237888.0
2005-01-24,2.198488816676751,2.198488816676751,2.1199713027439357,2.143526517587728,220104.0
2005-01-25,2.143526717751347,2.143526717751347,2.065009196486525,2.065009196486525,279701.0
2005-01-27,2.057157343484829,2.057157343484829,2.017898586278896,2.033602128497322,237321.0
2005-01-28,2.033601672743877,2.0414533437533087,1.9864910566466287,2.002194595345712,361446.0
2005-01-31,2.0257503132943637,2.096416156829467,1.986491555037143,2.080712614190525,282197.0
2005-02-01,2.104267584969322,2.127822797846863,2.010046536778915,2.010046536778915,541870.0
2005-02-02,1.97078813292206,1.986491478273915,1.923677506825712,1.923677506825712,480667.0
2005-02-03,1.923677506825712,1.939381048857828,1.9001222921176688,1.923677506825712,262868.0
2005-02-04,1.915826170844392,1.970788479275953,1.9079743001082856,1.9393813896921197,143110.0
2005-02-07,1.955084852661012,1.9707883967957127,1.93938130852631,1.9472329822535177,91338.0
2005-02-08,1.955084681591844,1.955084681591844,1.9001223802697127,1.9001223802697127,257586.0
2005-02-09,1.9158258137137223,1.9629362426272836,1.8844187299845092,1.8844187299845092,604380.0
2005-02-10,1.884418438787086,1.9001219782250396,1.8216044777155012,1.8216044777155005,313666.0
2005-02-11,1.8294567771668115,1.88441888313956,1.8137532340259084,1.8137532340259084,290661.0
2005-02-14,1.8608634580201435,1.9079738854778168,1.829456571941778,1.8373082442913056,575244.0
2005-02-15,1.86871571734391,1.9079742839712217,1.8294569540363044,1.845160302015112,308421.0
2005-02-16,1.8922705030229852,1.900122175215852,1.8294565354393064,1.8294565354393064,235843.0
2005-02-17,1.8373080171534544,1.853011556591408,1.8216044777155012,1.8216044777155005,172912.0
2005-02-18,1.8216049072562224,1.8530119935380285,1.8137532340259084,1.8137532340259084,187235.0
2005-02-21,1.8216047029119975,1.8451599166408343,1.8137530305624696,1.8373082442913056,109044.0
2005-02-22,1.84515987982504,1.876566961957004,1.8294565354393064,1.8294565354393064,139218.0
2005-02-23,1.8373082442913056,1.876566999399452,1.8216047029119975,1.8373082442913056,266674.0
2005-02-24,1.8294565869038388,1.8294565869038388,1.7980495038883606,1.8059011763021036,273240.0
2005-02-25,1.8216047178098425,1.8216047178098425,1.8059011763021036,1.8059011763021036,31497.0
2005-02-28,1.7901978909585612,1.7901978909585612,1.7430872648699725,1.7587908068995022,242420.0
2005-03-01,1.7509390254815476,1.7509390254815476,1.7352354844272977,1.7430871566142987,252088.0
2005-03-02,1.7430872212471809,1.7823459769983785,1.7430872212471809,1.766642632042104,254144.0
2005-03-03,1.7587204767315776,1.7745648589843552,1.6161215325671412,1.62404372369353,604241.0
2005-03-04,1.671576826184889,1.7270320699623918,1.6398881579786535,1.7191097788831808,490341.0
2005-03-07,1.7191095826247265,1.8141756756125371,1.7191095826247265,1.782487110246081,325744.0
2005-03-08,1.798331306917631,1.798331306917631,1.7349539772749312,1.758720451085416,377280.0
2005-03-09,1.8220977673430965,1.8220977673430965,1.782487110246081,1.782487110246081,314096.0
2005-03-10,1.7666425987231438,1.774564689872464,1.6794988023038055,1.7111873653452896,526236.0
2005-03-11,1.6953430972146704,1.6953430972146704,1.6478101502729914,1.6478101502729914,377940.0
2005-03-14,1.7349539351456518,1.7349539351456518,1.6794988970825235,1.7270318435492669,337204.0
2005-03-15,1.7428761335446392,1.782486986332232,1.7428761335446392,1.7745646967081898,356463.0
2005-03-16,1.7745647624708636,1.7824870523884944,1.7270318167419365,1.734953908215353,237826.0
2005-03-17,1.782486986332232,1.790409077512069,1.750798224724475,1.7745646967081898,569328.0
2005-03-18,1.7904093074816334,1.9884635968587303,1.7904093074816334,1.9646969233780929,720765.0
2005-03-21,1.9805412852914683,2.091451765548498,1.9488527183924813,1.9805412852914683,599849.0
2005-03-22,1.9488526985877868,1.9488526985877868,1.8300201274246728,1.869630984479044,376633.0
2005-03-23,1.8300201468610988,1.933008336607444,1.8300201468610988,1.9171639539285683,227330.0
2005-03-24,1.909241719252457,1.933008192274066,1.8775529562608348,1.9250859023040523,121586.0
2005-03-29,1.9409304081103755,1.9409304081103755,1.822097836947261,1.869630984479044,286747.0
2005-03-30,1.86170850014004,1.86170850014004,1.7666426118642384,1.837942028071089,179776.0
2005-03-31,1.8696307633608875,1.8696307633608875,1.782486967525315,1.7904090586215653,174424.0
2005-04-01,1.8141755823144976,1.8537864358186569,1.8141755823144976,1.830019963405004,142653.0
2005-04-04,1.8300201894849928,1.8379422817868325,1.8062537141352375,1.822097898738917,52052.0
2005-04-05,1.8220976214507711,1.8220976214507711,1.7666425868886095,1.7904090586215653,77408.0
2005-04-06,1.750798251000433,1.790409104382505,1.750798251000433,1.766642632042104,138930.0
2005-04-07,1.7983312468571542,1.8379421013664496,1.7824870638088075,1.806253536825542,346921.0
2005-04-08,1.8141756448863688,1.8141756448863688,1.7270318435492669,1.7270318435492669,321696.0
2005-04-11,1.7587205058238873,1.7587205058238873,1.7349540312736942,1.742876321753244,92144.0
2005-04-12,1.7428762251862535,1.782487080056612,1.71118746191228,1.7270318435492669,66841.0
2005-04-13,1.727031792464517,1.7349538838265706,1.6874209387658283,1.6874209387658283,177351.0
2005-04-14,1.671576460561851,1.671576460561851,1.6557321795354056,1.671576460561851,352477.0
2005-04-15,1.6636544474283044,1.7032653006792036,1.6636544474283044,1.7032653006792036,134775.0
2005-04-18,1.663654542153325,1.6794989240446727,1.6002771138100451,1.6398879693163038,504123.0
2005-04-19,1.639887949529509,1.6715766137077406,1.6081992853512777,1.6557323312296792,313365.0
2005-04-20,1.6794990111904489,1.703265486038554,1.6636546284769689,1.6636546284769689,91881.0
2005-04-21,1.703265319934146,1.703265319934146,1.6794988474037749,1.6874209387658283,120389.0
2005-04-22,1.7032654646881793,1.742876321753244,1.7032654646881793,1.742876321753244,286627.0
2005-04-26,1.74287620224507,1.8062535295145747,1.74287620224507,1.7983312395782531,342590.0
2005-04-27,1.7983312395782531,1.8220977124987896,1.790409148086145,1.7983312395782531,123917.0
2005-04-28,1.7983314507835555,1.837942309784627,1.7824872659385178,1.8141758340728316,199969.0
2005-04-29,1.7983311497178154,1.80625343925827,1.782486967525315,1.7904090586215653,214949.0
2005-05-02,1.8141756283497157,1.830020009842277,1.7824870638088075,1.806253536825542,154666.0
2005-05-03,1.8062535368255423,1.8141756283497157,1.7824870638088075,1.806253536825542,126625.0
2005-05-04,1.7745648331071464,1.7904092151288766,1.758720451085416,1.758720451085416,325442.0
2005-05-05,1.7666426823162464,1.8062535368255423,1.7666426823162464,1.806253536825542,370090.0
2005-05-06,1.7983312468571542,1.8062535368255423,1.7904091553329808,1.806253536825542,136662.0
2005-05-09,1.7824871077139144,1.901319475724591,1.7824871077139144,1.901319475724591,413268.0
2005-05-10,1.909241925791027,2.004307828161532,1.9013196349639927,2.004307828161532,261060.0
2005-05-11,1.988463575849388,2.0439186175336728,1.940930427834562,1.9805412852914683,266136.0
2005-05-12,2.0122299352813617,2.0439185003637665,1.9963855535180504,2.0439185003637665,545408.0
2005-05-13,1.9963855273289703,1.9963855273289703,1.9171638179958808,1.9330081995513424,396383.0
2005-05-16,1.9567748769762796,2.012230118988565,1.9488527845934829,2.004307828161532,377929.0
2005-05-17,2.0043076496022265,2.02807412307755,1.9488526109745428,1.988463466248156,344856.0
2005-05-18,1.988463461858504,2.0439185003637665,1.988463461858504,2.0439185003637665,397600.0
2005-05-19,2.0756073608641565,2.154829074937788,2.0756073608641565,2.123140309930643,702165.0
2005-05-20,2.1389840813543266,2.14690617112076,2.1231397033772867,2.131061793143721,490057.0
2005-05-23,2.123140330675654,2.123140330675654,2.0835294732518044,2.1072959480172684,357123.0
2005-05-24,2.107295887155073,2.194439890037217,2.099373795276798,2.1548290337573945,396879.0
2005-05-25,2.178595623036525,2.2182064814108964,2.178595623036525,2.2182064814108964,428553.0
2005-05-26,2.2182057727953515,2.2182057727953515,2.1152176136108527,2.131061793143721,270682.0
2005-05-27,2.0835290645254982,2.091451353522689,2.0597625944223075,2.091451353522689,277661.0
2005-05-30,2.1548290337573945,2.194439890037217,2.1469067434348954,2.1548290337573945,179969.0
2005-05-31,2.194439890037217,2.202361981915492,2.1469067434348954,2.1548290337573945,318350.0
2005-06-01,2.1785952189762963,2.273661102687696,2.1706729297042138,2.257816921031928,457418.0
2005-06-02,2.281583393372187,2.329116335257312,2.273661104095201,2.3132719551475383,456263.0
2005-06-03,2.3053500067720547,2.313272098094381,2.273661244594323,2.3053500067720547,235133.0
2005-06-06,2.3132719551475383,2.329116335257312,2.2498946331526386,2.3132719551475383,351801.0
2005-06-07,2.3211942444245244,2.3211942444245244,2.297427773481961,2.3132719551475383,162804.0
2005-06-08,2.313272098094381,2.313272098094381,2.273661244594323,2.3053500067720547,225129.0
2005-06-09,2.2895056448586786,2.2974279346915685,2.2578170808597537,2.2895056448586786,172048.0
2005-06-10,2.257817659574269,2.297428523558977,2.2498953677107694,2.297428523558977,142415.0
2005-06-14,2.273661102687696,2.273661102687696,2.2498946317598465,2.257816921031928,336501.0
2005-06-15,2.249895001115944,2.249895001115944,2.1469068112253105,2.178595576627458,210813.0
2005-06-16,2.1310623814463803,2.1706732381018954,2.099373815188504,2.1389846718440197,505983.0
2005-06-17,2.1865173098041795,2.281583391959778,2.1627508388763297,2.257816921031928,295909.0
2005-06-20,2.234051075905475,2.297428415614374,2.1944402137818826,2.234051075905475,245133.0
2005-06-21,2.257817173571939,2.257817173571939,2.2182063181135927,2.241972791699756,468409.0
2005-06-22,2.241972540931961,2.257816921031928,2.241972540931961,2.257816921031928,291521.0
2005-06-23,2.2657395670620333,2.360805672512856,2.2657395670620333,2.3370391957612124,554835.0
2005-06-24,2.3528833250933845,2.3528833250933845,2.3053503727255715,2.3528833250933845,286330.0
2005-06-27,2.35288255286332,2.35288255286332,2.289505237692301,2.32911608447971,168063.0
2005-06-28,2.329116335257312,2.329116335257312,2.24197254231985,2.3132719551475383,154274.0
2005-06-29,2.257817010845599,2.281583482718855,2.241972630115359,2.2657391019886157,327037.0
2005-06-30,2.2736612121472657,2.289505593010019,2.2419726488659677,2.24989474007524,325038.0
2005-07-01,2.241972811800619,2.257817193814857,2.2261284297863804,2.2261284297863804,258348.0
2005-07-04,2.2340506499509662,2.2419727414875203,2.1785954138624386,2.202361886916317,316111.0
2005-07-05,2.186517922290612,2.2815840310760858,2.1785958292435943,2.234051075905475,202676.0
2005-07-06,2.2498946317598465,2.265739011859812,2.2023616899041456,2.257816921031928,170795.0
2005-07-07,2.2578175534907805,2.2578175534907805,2.2023623068289,2.234051075905475,135225.0
2005-07-08,2.2815835534700004,2.305350026080246,2.2419726996381857,2.2895056448586786,297987.0
2005-07-11,2.297427719189207,2.313271900480354,2.2736610503641,2.2736610503641,179948.0
2005-07-12,2.297428078697913,2.297428078697913,2.265739314268476,2.2815836964831946,208232.0
2005-07-13,2.265739172248432,2.2895056448586786,2.2578170808597537,2.2895056448586786,171517.0
2005-07-14,2.2974283350270563,2.3370391957612124,2.2895060438136774,2.3370391957612124,198276.0
2005-07-15,2.31327271039745,2.31327271039745,2.2657397529935053,2.297428523558977,209953.0
2005-07-18,2.297427773481961,2.3132719551475383,2.265739013262413,2.3132719551475383,171594.0
2005-07-19,2.273661244594323,2.3053500067720547,2.257817061949668,2.3053500067720547,251594.0
2005-07-20,2.257817061949668,2.313272098094381,2.257817061949668,2.3053500067720547,198221.0
2005-07-21,2.32911675694528,2.471715806862496,2.32911675694528,2.471715806862496,1021386.0
2005-07-22,2.455871241970155,2.5588594260348136,2.455871241970155,2.511326479064731,476701.0
2005-07-25,2.527171161892088,2.535093254515998,2.4717159181919914,2.535093254515998,272438.0
2005-07-26,2.5350930235603646,2.661847684660594,2.51924864131178,2.661847684660594,557042.0
2005-07-27,2.622236600391295,2.622236600391295,2.5509371841348543,2.6063924179637805,317683.0
2005-07-28,2.5747039943813324,2.6301592354937364,2.543015426920125,2.598470469588296,179425.0
2005-07-29,2.5667814597294583,2.590547930840152,2.5192483190638724,2.527170608396903,136696.0
2005-08-01,2.519248870823936,2.55885973083197,2.5034046855761165,2.535093254515998,84660.0
2005-08-02,2.535092972756901,2.535092972756901,2.4558712615458105,2.495482117151356,218641.0
2005-08-03,2.4954817943320715,2.511326174213481,2.479637414450662,2.4875597036134645,116883.0
2005-08-04,2.519248264932088,2.519248264932088,2.4717153237320555,2.4875597036134645,453247.0
2005-08-05,2.5113267782000253,2.535093254515998,2.487560301884054,2.535093254515998,149954.0
2005-08-08,2.5350926266180207,2.5350926266180207,2.4954817764208994,2.50340406552684,39749.0
2005-08-09,2.535093254515998,2.574704114524032,2.535093254515998,2.535093254515998,210480.0
2005-08-10,2.54301504142984,2.646003217344409,2.535092751932285,2.622236547295953,212777.0
2005-08-11,2.630159260849033,2.693536594826651,2.630159260849033,2.65392573628511,262787.0
2005-08-12,2.701458595715186,2.788602402179138,2.701458595715186,2.7727582180542223,613407.0
2005-08-15,2.820290567326219,2.828212657703324,2.71730240020292,2.764835339353924,346694.0
2005-08-16,2.733147453368192,2.733147453368192,2.65392573628511,2.65392573628511,420572.0
2005-08-17,2.6618478286157243,2.7173030702627283,2.6143148777435696,2.65392573628511,184948.0
2005-08-18,2.614314598920468,2.622236690406171,2.5984702175048464,2.614314598920468,373889.0
2005-08-19,2.6143147630247885,2.6143147630247885,2.558859523811216,2.5905482886316085,93613.0
2005-08-22,2.6063924300179897,2.73314708068958,2.6063924300179897,2.73314708068958,314395.0
2005-08-23,2.788602599812022,2.788602599812022,2.535093254515998,2.535093254515998,263044.0
2005-08-24,2.582625747434092,2.6143145091775377,2.582625747434092,2.6063924179637805,116569.0
2005-08-25,2.5747033709351026,2.582625461271068,2.5430148111470574,2.566781280599138,142465.0
2005-08-26,2.535093042387675,2.535093042387675,2.3845719060188086,2.519248660021419,318555.0
2005-08-29,2.495482303512786,2.495482303512786,2.4321049694997687,2.455871444949121,359507.0
2005-08-30,2.440027192638717,2.440027192638717,2.3449610950324136,2.432104902079057,244892.0
2005-08-31,2.3608051829808425,2.408338126627791,2.344960802283791,2.408338126627791,178854.0
2005-09-01,2.4558709262237777,2.519248246850333,2.4558709262237777,2.50340406552684,118509.0
2005-09-02,2.535093136221649,2.598470469588296,2.535093136221649,2.598470469588296,471897.0
2005-09-05,2.534111761836848,2.550201412143127,2.477798288039024,2.534111761836848,194804.0
2005-09-06,2.5502018371122035,2.59847059455851,2.542157111376532,2.574336215835357,247253.0
2005-09-07,2.566291490099685,2.582381143087167,2.5582465628478754,2.574336215835357,221503.0
2005-09-08,2.582380993068986,2.606515370390102,2.582380993068986,2.5904257183373165,74960.0
2005-09-09,2.5904252591742325,2.5904252591742325,2.542156513087827,2.542156513087827,275456.0
2005-09-12,2.534112142569408,2.6145602046714584,2.534112142569408,2.6145602046714584,370677.0
2005-09-13,2.61455958293449,2.759366019980278,2.61455958293449,2.7271867221851758,239846.0
2005-09-14,2.7271871224151107,2.775456076191502,2.7110976726724285,2.759366424932705,306105.0
2005-09-15,2.759366303616579,2.807635053754709,2.759366303616579,2.783500678685644,341092.0
2005-09-16,2.7835008458169845,2.839814525370149,2.7835008458169845,2.8156801488519703,442091.0
2005-09-19,2.831769439603036,2.8800383914410115,2.831769439603036,2.8800383914410115,317059.0
2005-09-20,2.936351824344186,2.9604861975038914,2.9041725257871844,2.92830689894689,483123.0
2005-09-21,2.912217342216692,2.912217342216692,2.8398142204366543,2.896127893942971,240030.0
2005-09-22,2.8961280889355465,2.9363521153602767,2.8961280889355465,2.9363521153602767,288585.0
2005-09-23,2.928307253859965,2.952441629944774,2.896128152918923,2.9041728777751543,254887.0
2005-09-26,2.912217222374014,2.9202621476959103,2.85590375270119,2.9202621476959103,190510.0
2005-09-27,2.936351936901875,2.9765757593658684,2.936351936901875,2.952441385281033,421499.0
2005-09-28,2.928307350434867,2.984621030834046,2.912217698675656,2.976576104196379,362540.0
2005-09-29,2.9846206500220287,3.016799747918552,2.9604862762206112,2.992665374117135,166765.0
2005-09-30,2.992665374117135,3.0087550238234453,2.944396626514301,2.992665374117135,409889.0
2005-10-03,3.000710629624348,3.0168000795834247,2.9041729222892965,2.96048660169442,181065.0
2005-10-04,2.92830729874403,3.000710629624348,2.8961281973097583,2.96048660169442,358343.0
2005-10-05,3.0007103349668034,3.0007103349668034,2.904172637111361,2.952441385281033,102371.0
2005-10-06,2.89612804205367,2.89612804205367,2.855904016280077,2.8800383914410115,226871.0
2005-10-07,2.896128179167845,2.952441656704092,2.896128179167845,2.912217629026134,148519.0
2005-10-10,2.9122173613009403,2.968531035176291,2.896127912921782,2.952441385281033,82926.0
2005-10-11,2.904172813614049,2.9926655911420097,2.904172813614049,2.9363521153602767,147365.0
2005-10-12,2.984620991454754,3.0328897445794047,2.9685313399078304,3.016800093032481,519111.0
2005-10-13,3.024845019564003,3.0489793961263287,2.976576064923232,3.016800093032481,419014.0
2005-10-14,3.048979255774526,3.129427308289808,2.9765759279043285,3.129427308289808,312645.0
2005-10-17,3.0892030188822903,3.169651064544707,3.0489789960510825,3.169651064544707,267896.0
2005-10-18,3.2340098436207927,3.330547348631145,3.2340098436207927,3.2983682474664007,576456.0
2005-10-19,3.2018302167580384,3.2018302167580384,3.05702377238789,3.1857405670466665,1539571.0
2005-10-20,3.177696132283691,3.2179201594665376,3.153561756277208,3.1937857834600534,348974.0
2005-10-21,3.129427095331012,3.1857405670466665,3.05702377238789,3.1857405670466665,477350.0
2005-10-24,3.1052927215220034,3.1857405670466665,3.1052927215220034,3.1857405670466665,110635.0
2005-10-25,3.0972480707046857,3.177696124883019,3.0972480707046857,3.0972480707046857,309597.0
2005-10-26,3.1696513957940167,3.3225025776168997,3.15356174467684,3.2420545235471354,492000.0
2005-10-27,3.2179197772554136,3.250099075786013,3.1776957548502094,3.2098750533808094,425551.0
2005-10-28,3.177695842949029,3.2098751423717715,3.1696511188513923,3.1857405670466665,258217.0
2005-10-31,3.2018305409399312,3.3225026237189885,3.193785816027775,3.2983682474664007,381572.0
2005-11-01,3.258144182050366,3.3385922363025027,3.2500994572315984,3.3385922363025027,141028.0
2005-11-02,3.322502636413724,3.322502636413724,3.225964929518399,3.250099507379318,218463.0
2005-11-03,3.306412933995202,3.370771337093688,3.306412933995202,3.3385922363025027,329052.0
2005-11-04,3.2983682474664007,3.2983682474664007,3.258144219873381,3.2983682474664007,179704.0
2005-11-07,3.2983682016991924,3.306412926499724,3.2340097987466043,3.2420545235471354,90104.0
2005-11-08,3.217920112738273,3.266188864050319,3.057024006343303,3.137472059540788,183067.0
2005-11-09,3.089203353087876,3.201830508290176,2.976575996369461,3.1937857834600534,309435.0
2005-11-10,3.217920230558798,3.30641301170965,3.2098755055509463,3.258144258630298,158002.0
2005-11-11,3.298368165935757,3.298368165935757,3.137472059540788,3.137472059540788,304287.0
2005-11-14,3.137472116996232,3.217920171666935,3.137472116996232,3.1455170433729718,125557.0
2005-11-15,3.1455171009397707,3.258144258630298,3.1455171009397707,3.258144258630298,183009.0
2005-11-16,3.24205436630502,3.3064127661361766,3.217919991557849,3.3064127661361766,184732.0
2005-11-17,3.330547019889116,3.3466366696414163,3.2420542485256103,3.330547019889116,147404.0
2005-11-18,3.306412933995202,3.354681887456153,3.266188906869134,3.3385922363025027,217906.0
2005-11-21,3.3385922750594195,3.354681926399851,3.290323321038126,3.2983682474664007,135304.0
2005-11-22,3.2903233601778266,3.2903233601778266,3.2340098820906222,3.258144258630298,223258.0
2005-11-23,3.29032317924905,3.4190399813935035,3.29032317924905,3.4190399813935035,536232.0
2005-11-24,3.370771079148947,3.3788160048682,3.290323031053014,3.290323031053014,260140.0
2005-11-25,3.2903233601778266,3.30641301170965,3.2340098820906222,3.258144258630298,132319.0
2005-11-28,3.2983680630201,3.3546817388044623,3.274233688117117,3.3546817388044623,202004.0
2005-11-29,3.2983680630201,3.362726463266754,3.2983680630201,3.3546817388044623,125164.0
2005-11-30,3.3788161137074444,3.3788161137074444,3.274233688117117,3.3546817388044623,189811.0
2005-12-01,3.2822784759875767,3.2822784759875767,3.17769604837689,3.17769604837689,198612.0
2005-12-02,3.2179200840921043,3.314457787372923,3.2179200840921043,3.274233761132258,262207.0
2005-12-05,3.25814409029521,3.25814409029521,3.057023960328772,3.081158335621523,405259.0
2005-12-06,3.0892030868725024,3.1535614845156794,3.0570237872928647,3.0892030868725024,284923.0
2005-12-07,3.089203207992492,3.137471957738348,3.057023907151184,3.065068833119564,685125.0
2005-12-08,3.0489793752659806,3.137472155894435,3.0409346503056183,3.1052930545368693,334076.0
2005-12-09,3.09724761017873,3.09724761017873,3.040934141839969,3.048978865455197,643480.0
2005-12-12,3.0489791732398004,3.1294272235773826,3.0489791732398004,3.1133375732066453,493218.0
2005-12-13,3.113337460799181,3.137471834725861,3.081158161219544,3.0892030868725024,135075.0
2005-12-14,3.081158476623547,3.121382504457593,3.0650690267028224,3.1052930545368693,117715.0
2005-12-15,3.169651323759187,3.17769604837689,3.1374720222561563,3.17769604837689,309920.0
2005-12-16,3.15356168374117,3.1696513345474493,3.089203282032167,3.129427308289808,138529.0
2005-12-19,3.169651361426227,3.185740810852834,3.129427334827484,3.137472059540788,535990.0
2005-12-20,3.1455169857702034,3.169651361426227,3.097248032942045,3.137472059540788,708261.0
2005-12-21,3.1696511188513923,3.1857405670466665,3.129427095331012,3.1857405670466665,640872.0
2005-12-22,3.185740852616998,3.3385922363025027,3.185740852616998,3.3385922363025027,613029.0
2005-12-23,3.33054744512917,3.4029507775008385,3.234009937321777,3.370771473887625,337009.0
2005-12-28,3.370770976134704,3.652338934349362,3.330546953316025,3.644294411908157,421637.0
2005-12-29,3.62016066016467,3.740832547826073,3.62016066016467,3.684518865906667,554346.0
2005-12-30,3.7006088335710334,3.756922114192268,3.7006088335710334,3.7006088335710334,370596.0
2006-01-03,3.732787776126937,3.982176891702865,3.7006088734345295,3.917818280253504,392719.0
2006-01-04,3.9821766983902673,4.062624757280523,3.89368371270131,3.9741317715915656,662953.0
2006-01-05,3.974131093045495,3.974131093045495,3.66038383785261,3.829324853586709,537514.0
2006-01-06,3.8293254799447007,3.885638758034975,3.8293254799447007,3.8695493075852183,282807.0
2006-01-09,3.9821764536406494,4.078713957162738,3.9821764536406494,4.022400279097444,311848.0
2006-01-10,4.086758109957024,4.15111629911312,4.0384893673319135,4.15111629911312,582823.0
2006-01-11,4.10284809101755,4.10284809101755,3.990220741530813,4.062624267933546,344758.0
2006-01-12,4.030445350580667,4.159162160923982,4.030445350580667,4.143072710768158,480105.0
2006-01-13,4.1028485030245925,4.110893429662144,4.006310995502948,4.0545797492637705,339131.0
2006-01-16,4.135027593858792,4.223520573223524,4.110893218219725,4.207430720775996,912929.0
2006-01-17,4.247655391138795,4.376372208960205,4.247655391138795,4.295924147442791,542246.0
2006-01-18,4.223520234031403,4.247654607732232,4.135027261773567,4.135027261773567,534627.0
2006-01-19,3.99022056385694,4.126982281710886,3.974131115946199,4.118937759271608,654856.0
2006-01-20,4.175251663628439,4.231565344430933,4.159162213270117,4.159162213270117,393844.0
2006-01-23,4.022399862710607,4.175251028475293,3.893683070328125,4.118937759271608,311604.0
2006-01-24,4.1913415500717415,4.4568201027872,4.1913415500717415,4.4568201027872,412298.0
2006-01-25,4.456819478297363,4.480953852159581,4.102847989931177,4.336147205954079,393388.0
2006-01-27,4.279834529835086,4.818836612091691,4.279834529835086,4.7464334736345055,542992.0
2006-01-30,4.665984119110521,4.665984119110521,4.464863808227899,4.480953658796528,403625.0
2006-01-31,4.561401782370105,4.786656066983387,4.561401782370105,4.786656066983387,814658.0
2006-02-01,4.802745959713,4.883194012319958,4.802745959713,4.883194012319958,659537.0
2006-02-02,4.826880360289339,4.867104181927265,4.706208089311182,4.706208089311182,219806.0
2006-02-03,4.545312133966773,4.6740289313405405,4.513133236897482,4.545312133966773,589637.0
2006-02-06,4.585536919544223,4.851015472478446,4.585536919544223,4.851015472478446,319922.0
2006-02-07,4.834924985540347,4.867104285353816,4.754476937522776,4.818835537149712,450109.0
2006-02-08,4.746432854498276,4.746432854498276,4.416595706164268,4.424640632620874,596418.0
2006-02-09,4.38441610627648,4.545312206312658,4.295923533379128,4.464864156294569,737224.0
2006-02-10,4.665985200228668,4.674029724344737,4.505089075455485,4.505089075455485,328992.0
2006-02-13,4.328103337834133,4.384416616673325,4.223520900939232,4.279834179778424,328968.0
2006-02-14,4.255698760064236,4.384415542948673,4.255698760064236,4.344191724623855,221166.0
2006-02-15,4.384416312291032,4.424640540706233,4.279833882656628,4.312013184782343,306972.0
2006-02-16,4.287878773916963,4.287878773916963,4.183296345136928,4.207430720775996,390703.0
2006-02-17,4.183296669731518,4.287879106626418,4.151117365371796,4.279834179778424,306360.0
2006-02-20,4.312013250345906,4.545312488998228,4.312013250345906,4.521178112795037,167274.0
2006-02-21,4.601625783018251,4.722298056975549,4.585536334572304,4.722298056975549,611345.0
2006-02-22,4.722298056975549,4.722298056975549,4.722298056975549,4.722298056975549,0.0
2006-02-23,4.625760200482728,4.625760200482728,4.344192230334966,4.44877465379261,508590.0
2006-02-24,4.368327112899862,4.368327112899862,4.207430996089673,4.263744677276465,702577.0
2006-02-27,4.336148085270419,4.376372318552548,4.263744949001319,4.3200586337769336,52193.0
2006-02-28,4.223520534528859,4.424640464022562,4.223520534528859,4.392461162454548,261565.0
2006-03-01,4.424639936381265,4.424639936381265,4.2798332981096,4.384415713459957,217764.0
2006-03-02,4.384415542948673,4.384415542948673,4.279833131665558,4.344191724623855,126439.0
2006-03-03,4.344191727742616,4.408550320747117,4.255698763119467,4.255698763119467,462523.0
2006-03-06,4.183296982059342,4.183296982059342,4.038490706177646,4.046535230593994,311681.0
2006-03-07,4.022399294818367,4.094802807775058,3.941951260558144,4.094802807775058,464917.0
2006-03-08,3.9821765970809535,4.167207087518015,3.9821765970809535,4.143072710768158,287559.0
2006-03-09,4.062624811183914,4.18329669960426,4.038490433499844,4.18329669960426,493103.0
2006-03-10,4.094804392253512,4.151117675297091,4.046535230593994,4.046535230593994,591891.0
2006-03-13,4.102848560466277,4.336147808931374,4.102848560466277,4.263744677276465,162212.0
2006-03-14,4.183296669731518,4.279834179778424,4.167207219067785,4.279834179778424,314195.0
2006-03-15,4.287878808946114,4.344192486908058,4.1832963793117095,4.312013184782343,309134.0
2006-03-16,4.352237057217021,4.3844159536785146,4.2235202622744605,4.336147205954079,502233.0
2006-03-17,4.344192063179725,4.416595183626283,4.303968241720145,4.416595183626283,215398.0
2006-03-20,4.424640109131074,4.424640109131074,4.344192063179725,4.416595183626283,118582.0
2006-03-21,4.368326266110738,4.416595011190568,4.352236818761519,4.384415713459957,73160.0
2006-03-22,4.344192865416508,4.61771635276878,4.344192865416508,4.593581571797466,233600.0
2006-03-23,4.665984507759712,4.698163405512931,4.593580980234447,4.657939581805303,335579.0
2006-03-24,4.706207797182911,4.810790210588405,4.6659839780417975,4.738387094315101,190886.0
2006-03-27,4.762522374731787,4.947552864741362,4.762522374731787,4.83492550481408,326581.0
2006-03-28,4.972,5.052,4.963,5.02,213120.0
2006-03-29,4.827,5.028,4.827,5.028,228256.0
2006-03-30,5.084,5.1,5.028,5.052,235893.0
2006-03-31,5.068,5.189,5.052,5.181,250028.0
2006-04-03,5.132,5.173,5.068,5.157,201824.0
2006-04-04,5.173,5.47,5.149,5.382,345200.0
2006-04-05,5.277,5.277,5.149,5.181,363976.0
2006-04-06,5.149,5.173,5.1,5.14,229650.0
2006-04-07,5.149,5.149,5.076,5.1,354628.0
2006-04-10,5.004,5.004,4.762,4.787,422606.0
2006-04-11,4.988,5.004,4.931,4.988,384531.0
2006-04-12,4.834,4.98,4.761,4.963,490664.0
2006-04-13,5.033,5.033,4.927,4.984,91718.0
2006-04-18,4.96,5.089,4.96,5.081,202185.0
2006-04-19,5.154,5.162,5.008,5.146,536407.0
2006-04-20,5.171,5.171,5.024,5.081,291167.0
2006-04-21,5.008,5.195,4.96,5.098,355525.0
2006-04-24,5.195,5.195,5.024,5.081,227523.0
2006-04-26,5.024,5.065,5.016,5.016,260201.0
2006-04-27,4.951,5.081,4.911,4.911,260717.0
2006-04-28,4.886,4.976,4.627,4.749,366673.0
2006-05-01,4.789,4.919,4.708,4.773,305229.0
2006-05-02,4.627,4.667,4.408,4.424,288543.0
2006-05-03,4.432,4.529,4.432,4.473,431883.0
2006-05-04,4.432,4.448,4.261,4.302,597790.0
2006-05-05,4.343,4.367,4.245,4.27,327876.0
2006-05-08,4.221,4.318,3.969,4.115,503856.0
2006-05-09,4.002,4.424,3.994,4.424,653090.0
2006-05-10,4.391,4.789,4.383,4.667,494914.0
2006-05-11,4.684,4.692,4.497,4.57,299316.0
2006-05-12,4.554,4.586,4.367,4.367,410123.0
2006-05-15,4.31,4.343,4.107,4.14,330792.0
2006-05-16,4.132,4.132,4.002,4.083,648744.0
2006-05-17,4.18,4.302,4.14,4.164,688236.0
2006-05-18,3.977,3.985,3.896,3.969,439158.0
2006-05-19,3.969,4.164,3.969,4.091,686367.0
2006-05-22,4.05,4.05,3.653,3.685,367894.0
2006-05-23,3.758,3.88,3.734,3.758,483312.0
2006-05-24,4.099,4.14,3.945,4.05,447056.0
2006-05-25,3.815,4.059,3.75,3.977,287178.0
2006-05-26,3.985,4.221,3.985,4.042,351346.0
2006-05-29,4.01,4.091,3.896,3.896,242411.0
2006-05-30,3.896,4.123,3.872,4.123,318508.0
2006-05-31,4.059,4.075,3.88,3.977,514458.0
2006-06-01,3.985,4.148,3.985,4.01,256643.0
2006-06-02,3.969,4.067,3.937,4.067,321015.0
2006-06-05,4.059,4.091,3.977,4.018,191873.0
2006-06-06,4.002,4.002,3.912,3.977,242648.0
2006-06-07,3.912,3.953,3.831,3.945,250888.0
2006-06-08,3.888,3.888,3.669,3.669,195184.0
2006-06-09,3.75,3.766,3.45,3.71,422397.0
2006-06-13,3.515,3.604,3.442,3.563,355525.0
2006-06-14,3.044,3.32,3.036,3.247,787336.0
2006-06-15,3.45,3.612,3.425,3.572,677566.0
2006-06-16,3.783,3.921,3.783,3.856,220632.0
2006-06-19,3.912,3.912,3.636,3.636,220461.0
2006-06-20,3.596,3.669,3.531,3.531,453088.0
2006-06-21,3.572,3.661,3.555,3.588,195480.0
2006-06-22,3.653,3.766,3.645,3.742,103114.0
2006-06-23,3.848,3.88,3.734,3.815,165998.0
2006-06-26,3.856,3.896,3.791,3.848,97347.0
2006-06-27,3.904,3.953,3.848,3.953,167508.0
2006-06-28,3.88,3.88,3.783,3.799,64051.0
2006-06-29,3.791,3.856,3.774,3.848,105172.0
2006-06-30,3.961,4.18,3.961,4.156,343757.0
2006-07-03,4.237,4.367,4.14,4.197,286299.0
2006-07-04,4.261,4.302,4.075,4.123,178487.0
2006-07-05,4.14,4.205,4.083,4.091,87209.0
2006-07-06,4.067,4.132,4.05,4.067,229740.0
2006-07-07,4.156,4.261,4.132,4.148,219779.0
2006-07-10,4.229,4.286,4.099,4.115,99381.0
2006-07-11,4.099,4.099,3.985,4.01,144033.0
2006-07-12,4.018,4.18,4.018,4.099,292682.0
2006-07-13,4.083,4.253,3.994,4.253,340615.0
2006-07-14,4.059,4.059,3.994,4.002,130197.0
2006-07-17,3.985,4.018,3.742,3.766,282660.0
2006-07-18,3.75,3.75,3.661,3.693,153773.0
2006-07-19,3.645,3.815,3.62,3.734,171008.0
2006-07-20,3.823,3.896,3.75,3.75,92632.0
2006-07-21,3.742,3.742,3.62,3.701,70027.0
2006-07-24,3.62,3.636,3.572,3.62,119670.0
2006-07-25,3.718,3.766,3.628,3.661,192558.0
2006-07-26,3.71,3.71,3.588,3.653,173996.0
2006-07-27,3.588,3.766,3.58,3.766,292336.0
2006-07-28,3.75,3.815,3.718,3.766,60997.0
2006-07-31,3.783,3.783,3.588,3.628,578440.0
2006-08-01,3.62,3.636,3.45,3.539,322246.0
2006-08-02,3.498,3.669,3.498,3.62,245194.0
2006-08-03,3.62,3.766,3.62,3.653,471701.0
2006-08-04,3.653,3.693,3.555,3.588,243925.0
2006-08-07,3.636,3.701,3.636,3.685,56365.0
2006-08-08,3.718,3.734,3.653,3.701,211591.0
2006-08-09,3.701,3.701,3.636,3.636,238142.0
2006-08-10,3.669,3.669,3.58,3.636,126286.0
2006-08-11,3.612,3.628,3.531,3.628,124587.0
2006-08-14,3.58,3.58,3.531,3.531,111925.0
2006-08-15,3.531,3.531,3.369,3.385,173175.0
2006-08-16,3.45,3.563,3.369,3.409,366874.0
2006-08-17,3.653,3.977,3.653,3.977,929257.0
2006-08-18,3.88,4.067,3.815,3.985,329530.0
2006-08-21,3.985,4.156,3.985,4.099,425759.0
2006-08-22,4.14,4.221,4.14,4.205,354815.0
2006-08-23,4.18,4.261,4.156,4.253,546512.0
2006-08-24,4.205,4.205,3.961,4.067,293156.0
2006-08-25,4.05,4.14,3.994,4.099,152398.0
2006-08-28,4.14,4.351,4.083,4.156,293825.0
2006-08-29,4.14,4.164,4.059,4.156,170097.0
2006-08-30,4.351,4.351,4.132,4.27,167587.0
2006-08-31,4.367,4.375,4.132,4.245,256284.0
2006-09-01,4.302,4.343,4.148,4.229,83781.0
2006-09-04,4.205,4.302,4.205,4.302,165709.0
2006-09-05,4.302,4.31,4.205,4.245,184320.0
2006-09-06,4.31,4.326,4.253,4.286,132059.0
2006-09-07,4.213,4.302,4.197,4.213,104544.0
2006-09-08,4.14,4.213,4.026,4.099,122534.0
2006-09-11,4.099,4.099,3.774,3.896,316480.0
2006-09-12,3.677,3.71,3.588,3.693,187771.0
2006-09-13,3.774,3.783,3.62,3.677,78475.0
2006-09-14,3.708,3.815,3.708,3.807,119513.0
2006-09-15,3.737,3.737,3.63,3.713,145103.0
2006-09-18,3.63,3.852,3.63,3.803,72492.0
2006-09-19,3.819,3.992,3.819,3.951,126846.0
2006-09-22,3.63,3.762,3.589,3.696,769944.0
2006-09-25,3.713,3.803,3.704,3.795,265411.0
2006-09-26,3.704,3.762,3.606,3.63,179890.0
2006-09-27,3.713,3.754,3.655,3.737,209570.0
2006-09-28,3.754,3.86,3.754,3.819,117364.0
2006-09-29,3.86,3.86,3.713,3.713,127456.0
2006-10-02,3.819,3.819,3.721,3.745,12674.0
2006-10-03,3.778,3.778,3.433,3.598,336186.0
2006-10-04,3.45,3.532,3.384,3.384,149236.0
2006-10-05,3.45,3.524,3.392,3.425,203672.0
2006-10-06,3.532,3.532,3.45,3.499,101380.0
2006-10-09,3.557,3.614,3.491,3.573,211821.0
2006-10-10,3.614,3.63,3.557,3.557,71764.0
2006-10-11,3.524,3.63,3.507,3.63,228082.0
2006-10-12,3.573,3.589,3.548,3.557,83942.0
2006-10-13,3.622,3.622,3.548,3.565,150750.0
2006-10-16,3.565,3.655,3.515,3.573,194668.0
2006-10-17,3.598,3.598,3.45,3.466,473403.0
2006-10-18,3.474,3.483,3.244,3.327,577222.0
2006-10-19,3.327,3.335,3.203,3.253,344017.0
2006-10-20,3.285,3.368,3.179,3.187,454138.0
2006-10-23,3.244,3.335,3.22,3.269,173040.0
2006-10-24,3.277,3.277,3.138,3.146,231500.0
2006-10-25,3.047,3.45,2.998,3.45,625182.0
2006-10-26,3.532,3.573,3.327,3.491,608982.0
2006-10-27,3.499,3.499,3.417,3.417,313055.0
2006-10-30,3.45,3.491,3.384,3.483,203894.0
2006-10-31,3.384,3.409,3.294,3.318,292735.0
2006-11-01,3.318,3.409,3.302,3.302,386968.0
2006-11-02,3.409,3.409,3.285,3.294,358985.0
2006-11-03,3.359,3.376,3.335,3.343,386279.0
2006-11-06,3.335,3.343,3.294,3.31,191218.0
2006-11-07,3.302,3.318,3.269,3.285,154983.0
2006-11-08,3.285,3.294,3.212,3.261,550950.0
2006-11-09,3.203,3.343,3.17,3.343,467672.0
2006-11-10,3.343,3.4,3.22,3.4,892008.0
2006-11-13,3.409,3.442,3.351,3.351,313984.0
2006-11-14,3.368,3.4,3.285,3.294,462613.0
2006-11-15,3.277,3.285,3.129,3.195,583440.0
2006-11-16,3.17,3.253,3.162,3.195,187128.0
2006-11-17,3.236,3.253,3.187,3.203,271541.0
2006-11-20,3.203,3.203,3.129,3.129,182509.0
2006-11-21,3.138,3.162,3.121,3.121,230557.0
2006-11-22,3.146,3.212,3.129,3.195,348706.0
2006-11-23,3.212,3.261,3.179,3.253,353381.0
2006-11-24,3.294,3.409,3.253,3.384,587267.0
2006-11-27,3.442,3.598,3.442,3.532,485716.0
2006-11-28,3.483,3.532,3.442,3.491,208739.0
2006-11-29,3.45,3.507,3.368,3.442,236047.0
2006-11-30,3.45,3.483,3.409,3.45,75176.0
2006-12-01,3.474,3.532,3.433,3.45,217412.0
2006-12-04,3.45,3.532,3.45,3.524,172698.0
2006-12-05,3.524,3.524,3.442,3.474,82272.0
2006-12-06,3.45,3.483,3.442,3.442,124247.0
2006-12-07,3.442,3.458,3.376,3.442,85221.0
2006-12-08,3.376,3.417,3.294,3.302,403141.0
2006-12-11,3.302,3.4,3.294,3.327,226706.0
2006-12-12,3.368,3.442,3.327,3.343,121916.0
2006-12-13,3.335,3.335,3.294,3.318,174767.0
2006-12-14,3.302,3.335,3.253,3.327,94500.0
2006-12-15,3.327,3.4,3.302,3.368,266369.0
2006-12-18,3.302,3.368,3.294,3.351,122481.0
2006-12-19,3.351,3.359,3.327,3.327,167914.0
2006-12-20,3.376,3.409,3.359,3.384,235449.0
2006-12-21,3.359,3.376,3.335,3.368,334275.0
2006-12-22,3.384,3.392,3.351,3.368,100362.0
2006-12-27,3.376,3.45,3.376,3.4,164774.0
2006-12-28,3.433,3.442,3.409,3.417,50869.0
2006-12-29,3.45,3.491,3.442,3.483,196982.0
2007-01-02,3.458,3.557,3.458,3.515,206435.0
2007-01-03,3.557,3.639,3.548,3.598,465469.0
2007-01-04,3.54,3.598,3.368,3.417,539502.0
2007-01-05,3.458,3.524,3.45,3.499,343031.0
2007-01-08,3.45,3.45,3.376,3.384,169174.0
2007-01-09,3.433,3.433,3.302,3.31,440470.0
2007-01-10,3.318,3.318,3.121,3.138,468341.0
2007-01-11,3.212,3.236,3.17,3.195,488803.0
2007-01-12,3.212,3.261,3.212,3.253,348228.0
2007-01-15,3.285,3.302,3.253,3.261,480304.0
2007-01-16,3.285,3.31,3.269,3.31,231838.0
2007-01-17,3.31,3.368,3.294,3.31,158806.0
2007-01-18,3.302,3.31,3.253,3.285,94701.0
2007-01-19,3.261,3.302,3.146,3.154,561046.0
2007-01-22,3.269,3.277,3.047,3.064,1137620.0
2007-01-23,3.08,3.138,3.023,3.023,653732.0
2007-01-24,3.097,3.105,3.023,3.031,522236.0
2007-01-25,3.072,3.097,2.965,2.973,676244.0
2007-01-29,2.932,2.932,2.85,2.858,600006.0
2007-01-30,2.875,3.236,2.875,3.162,760598.0
2007-01-31,3.154,3.154,3.014,3.039,409242.0
2007-02-01,3.121,3.129,3.072,3.088,321821.0
2007-02-02,3.129,3.17,3.088,3.154,454101.0
2007-02-05,3.146,3.146,3.064,3.088,322585.0
2007-02-06,3.097,3.129,3.088,3.088,115171.0
2007-02-07,3.138,3.195,3.138,3.138,554708.0
2007-02-08,3.088,3.121,3.064,3.08,93407.0
2007-02-09,3.121,3.138,3.08,3.105,236454.0
2007-02-12,3.17,3.203,3.146,3.146,249074.0
2007-02-13,3.162,3.212,3.146,3.146,339307.0
2007-02-14,3.228,3.228,3.203,3.212,193497.0
2007-02-15,3.236,3.253,3.212,3.22,374316.0
2007-02-16,3.244,3.244,3.212,3.212,200260.0
2007-02-19,3.162,3.203,3.08,3.203,212869.0
2007-02-20,3.203,3.212,3.121,3.179,233497.0
2007-02-21,3.179,3.203,3.097,3.203,466930.0
2007-02-22,3.269,3.285,3.212,3.253,395105.0
2007-02-23,3.203,3.212,3.113,3.154,536157.0
2007-02-26,3.17,3.285,3.17,3.261,344033.0
2007-02-27,3.244,3.244,3.121,3.154,373646.0
2007-02-28,3.039,3.072,2.957,3.039,377894.0
2007-03-01,3.014,3.088,3.014,3.039,349638.0
2007-03-02,3.006,3.097,2.998,3.08,241803.0
2007-03-05,2.99,3.006,2.932,2.932,356730.0
2007-03-06,2.924,3.129,2.924,3.064,247475.0
2007-03-07,3.236,3.302,3.113,3.261,798574.0
2007-03-08,3.294,3.589,3.261,3.54,843576.0
2007-03-09,3.515,3.532,3.392,3.499,565529.0
2007-03-12,3.532,3.902,3.532,3.852,1627399.0
2007-03-13,3.737,3.754,3.376,3.409,1072536.0
2007-03-14,3.409,3.704,3.294,3.614,749567.0
2007-03-15,3.737,3.778,3.672,3.745,592687.0
2007-03-16,3.836,3.86,3.754,3.803,480113.0
2007-03-19,3.86,3.893,3.803,3.836,250339.0
2007-03-20,3.836,3.86,3.828,3.828,196005.0
2007-03-21,3.844,3.959,3.803,3.951,458186.0
2007-03-22,3.984,4.058,3.951,4.017,405674.0
2007-03-23,4.041,4.058,4.008,4.033,194710.0
2007-03-26,4.049,4.049,4.0,4.025,259133.0
2007-03-27,4.041,4.049,4.008,4.025,149180.0
2007-03-28,3.91,3.951,3.869,3.885,359469.0
2007-03-29,3.869,3.902,3.787,3.902,184882.0
2007-03-30,3.885,3.91,3.869,3.877,95462.0
2007-04-02,3.877,3.885,3.762,3.77,95752.0
2007-04-03,3.754,3.877,3.754,3.828,225718.0
2007-04-04,3.877,3.877,3.787,3.828,124332.0
2007-04-05,3.877,3.943,3.86,3.934,663468.0
2007-04-10,3.934,4.017,3.893,3.959,359401.0
2007-04-11,3.943,3.943,3.844,3.86,166776.0
2007-04-12,3.926,4.394,3.844,4.361,1357708.0
2007-04-13,4.583,4.846,4.575,4.682,1895273.0
2007-04-16,4.739,4.748,4.567,4.616,668228.0
2007-04-17,4.567,4.674,4.46,4.542,537436.0
2007-04-18,4.55,4.698,4.55,4.682,505875.0
2007-04-19,4.641,4.665,4.55,4.559,288290.0
2007-04-20,4.633,4.682,4.559,4.674,253412.0
2007-04-23,4.731,4.846,4.723,4.846,342823.0
2007-04-24,4.682,4.805,4.591,4.739,229168.0
2007-04-26,4.731,4.756,4.657,4.657,166065.0
2007-04-27,4.6,4.608,4.534,4.6,300979.0
2007-04-30,4.55,4.6,4.542,4.567,298728.0
2007-05-01,4.567,4.567,4.353,4.419,277941.0
2007-05-02,4.411,4.559,4.411,4.501,144830.0
2007-05-03,4.509,4.518,4.435,4.468,234770.0
2007-05-04,4.468,4.509,4.419,4.493,319390.0
2007-05-07,4.493,4.509,4.468,4.509,132869.0
2007-05-08,4.509,4.682,4.493,4.682,557203.0
2007-05-09,4.674,4.698,4.509,4.674,383713.0
2007-05-10,4.665,4.723,4.665,4.706,277182.0
2007-05-11,4.6,4.715,4.6,4.657,227373.0
2007-05-14,4.682,4.715,4.608,4.616,223941.0
2007-05-15,4.624,4.624,4.518,4.542,211901.0
2007-05-16,4.575,4.624,4.518,4.583,138773.0
2007-05-17,4.591,4.6,4.542,4.583,112010.0
2007-05-18,4.559,4.633,4.534,4.633,218870.0
2007-05-21,4.649,4.682,4.624,4.682,100738.0
2007-05-22,4.608,4.641,4.583,4.583,146769.0
2007-05-23,4.6,4.641,4.575,4.6,120548.0
2007-05-24,4.559,4.6,4.526,4.542,139899.0
2007-05-25,4.526,4.6,4.518,4.6,149794.0
2007-05-28,4.567,4.583,4.509,4.542,233589.0
2007-05-29,4.526,4.542,4.501,4.534,158948.0
2007-05-30,4.526,4.567,4.518,4.542,112466.0
2007-05-31,4.501,4.509,4.255,4.435,442349.0
2007-06-01,4.419,4.435,4.32,4.386,381576.0
2007-06-04,4.419,4.476,4.361,4.435,531715.0
2007-06-05,4.386,4.435,4.37,4.427,179619.0
2007-06-06,4.394,4.427,4.394,4.403,251296.0
2007-06-07,4.345,4.353,4.255,4.271,762454.0
2007-06-08,4.148,4.271,4.074,4.263,639222.0
2007-06-12,4.23,4.419,4.205,4.37,632586.0
2007-06-13,4.37,4.476,4.32,4.394,328639.0
2007-06-14,4.337,4.55,4.337,4.476,543892.0
2007-06-15,4.542,4.978,4.526,4.805,1055246.0
2007-06-18,4.731,4.78,4.633,4.641,855469.0
2007-06-19,4.55,4.641,4.444,4.608,703429.0
2007-06-20,4.6,4.756,4.534,4.739,619350.0
2007-06-21,4.616,4.616,4.559,4.6,421208.0
2007-06-22,4.534,4.542,4.411,4.493,875039.0
2007-06-25,4.476,4.682,4.427,4.583,332120.0
2007-06-26,4.559,4.559,4.485,4.534,197108.0
2007-06-27,4.501,4.501,4.403,4.435,257490.0
2007-06-28,4.435,4.591,4.435,4.518,181762.0
2007-06-29,4.509,4.575,4.452,4.501,183514.0
2007-07-02,4.534,4.559,4.476,4.542,98877.0
2007-07-03,4.518,4.665,4.509,4.657,274544.0
2007-07-04,4.682,4.682,4.575,4.591,277503.0
2007-07-05,4.6,4.657,4.542,4.542,265409.0
2007-07-06,4.583,4.583,4.518,4.559,82704.0
2007-07-09,4.55,4.575,4.419,4.476,384124.0
2007-07-10,4.419,4.468,4.361,4.403,339923.0
2007-07-11,4.386,4.411,4.378,4.386,183630.0
2007-07-12,4.468,4.501,4.411,4.46,177627.0
2007-07-13,4.46,4.493,4.411,4.476,149119.0
2007-07-16,4.468,4.509,4.361,4.468,180326.0
2007-07-17,4.468,4.468,4.403,4.419,116916.0
2007-07-18,4.394,4.403,4.361,4.394,94573.0
2007-07-19,4.394,4.419,4.386,4.394,138307.0
2007-07-20,4.403,4.419,4.361,4.394,155997.0
2007-07-23,4.37,4.394,4.345,4.378,244840.0
2007-07-24,4.361,4.37,4.197,4.255,380127.0
2007-07-25,4.148,4.263,4.107,4.263,205334.0
2007-07-26,4.238,4.288,4.197,4.197,269394.0
2007-07-27,3.975,4.008,3.836,3.877,866651.0
2007-07-30,3.795,3.934,3.795,3.86,520481.0
2007-07-31,3.869,4.123,3.869,4.066,436110.0
2007-08-01,4.148,4.222,3.984,3.984,548285.0
2007-08-02,4.189,4.189,3.819,3.893,328370.0
2007-08-03,3.959,4.017,3.91,3.934,344731.0
2007-08-06,3.852,3.852,3.737,3.778,288480.0
2007-08-07,3.902,3.902,3.819,3.893,245349.0
2007-08-08,3.91,4.263,3.91,4.148,583916.0
2007-08-09,4.222,4.526,4.222,4.452,681071.0
2007-08-10,4.23,4.271,4.131,4.164,739333.0
2007-08-13,4.148,4.214,4.115,4.115,664054.0
2007-08-14,4.131,4.164,4.008,4.049,286169.0
2007-08-15,3.951,3.984,3.828,3.836,443686.0
2007-08-16,3.754,3.754,3.335,3.696,627514.0
2007-08-17,3.524,3.737,3.524,3.737,299704.0
2007-08-20,3.959,3.959,3.844,3.877,314290.0
2007-08-21,3.787,3.926,3.672,3.918,371811.0
2007-08-22,3.926,3.926,3.77,3.819,314580.0
2007-08-23,3.91,4.008,3.828,3.86,435446.0
2007-08-24,3.828,3.852,3.762,3.803,299976.0
2007-08-27,3.885,4.017,3.828,3.943,350373.0
2007-08-28,3.943,3.943,3.713,3.729,289849.0
2007-08-29,3.606,3.647,3.524,3.598,308875.0
2007-08-30,3.655,3.729,3.639,3.68,300165.0
2007-08-31,3.663,3.762,3.639,3.696,208829.0
2007-09-03,3.836,3.992,3.795,3.902,590099.0
2007-09-04,3.86,3.885,3.745,3.77,142243.0
2007-09-05,3.778,3.819,3.762,3.803,335613.0
2007-09-06,3.737,3.778,3.713,3.754,171491.0
2007-09-07,3.762,3.893,3.762,3.819,609512.0
2007-09-10,3.885,3.885,3.828,3.844,244368.0
2007-09-11,3.877,3.877,3.787,3.877,469221.0
2007-09-12,3.951,4.09,3.951,4.074,486348.0
2007-09-13,4.058,4.074,3.943,3.984,309981.0
2007-09-14,3.951,4.017,3.951,3.975,107317.0
2007-09-17,4.017,4.296,4.017,4.197,407085.0
2007-09-18,4.222,4.353,4.205,4.288,435368.0
2007-09-19,4.518,4.518,4.279,4.353,550918.0
2007-09-20,4.394,4.411,4.255,4.312,324212.0
2007-09-21,4.288,4.394,4.271,4.345,459112.0
2007-09-24,4.427,4.518,4.394,4.427,470160.0
2007-09-25,4.435,4.435,4.222,4.304,418909.0
2007-09-26,4.296,4.304,4.214,4.222,332750.0
2007-09-27,4.32,4.37,4.271,4.32,149156.0
2007-09-28,4.394,4.435,4.337,4.353,269383.0
2007-10-01,4.361,4.501,4.361,4.386,251079.0
2007-10-02,4.444,4.485,4.378,4.394,267563.0
2007-10-03,4.378,4.378,4.288,4.32,150732.0
2007-10-04,4.353,4.583,4.345,4.419,527311.0
2007-10-05,4.534,4.624,4.526,4.559,425550.0
2007-10-08,4.583,4.616,4.361,4.452,383589.0
2007-10-09,4.427,4.575,4.419,4.542,202794.0
2007-10-10,4.509,4.624,4.493,4.559,224384.0
2007-10-11,4.583,4.649,4.559,4.6,295759.0
2007-10-12,4.542,4.674,4.542,4.559,320353.0
2007-10-15,4.665,4.715,4.6,4.682,271346.0
2007-10-16,4.674,4.674,4.55,4.583,384773.0
2007-10-17,4.559,4.591,4.452,4.485,220308.0
2007-10-18,4.501,4.526,4.394,4.403,241016.0
2007-10-19,4.444,4.559,4.444,4.493,189789.0
2007-10-22,4.419,4.452,4.378,4.419,254045.0
2007-10-23,4.394,4.394,4.304,4.312,301891.0
2007-10-24,4.288,4.345,4.214,4.238,346492.0
2007-10-25,4.337,4.337,4.115,4.115,242685.0
2007-10-26,4.189,4.296,4.181,4.222,322628.0
2007-10-29,4.337,4.509,4.329,4.476,581263.0
2007-10-30,4.518,4.526,4.337,4.361,337073.0
2007-10-31,4.32,4.452,4.32,4.353,312172.0
2007-11-01,4.435,4.518,4.411,4.476,366306.0
2007-11-02,4.312,4.378,3.877,4.197,741158.0
2007-11-05,4.131,4.361,4.131,4.271,361146.0
2007-11-06,4.255,4.255,4.14,4.14,340100.0
2007-11-07,4.189,4.312,4.164,4.296,404587.0
2007-11-08,4.296,4.329,4.189,4.214,516575.0
2007-11-09,4.255,4.32,4.23,4.255,173366.0
2007-11-12,4.271,4.271,4.14,4.164,324600.0
2007-11-13,4.156,4.181,3.975,4.123,265323.0
2007-11-14,4.312,4.361,4.238,4.329,308381.0
2007-11-15,4.378,4.378,3.984,4.238,450629.0
2007-11-16,4.082,4.09,3.992,4.082,104340.0
2007-11-19,4.164,4.164,4.074,4.099,133723.0
2007-11-20,4.074,4.099,4.074,4.09,96319.0
2007-11-21,4.123,4.189,3.984,4.0,228332.0
2007-11-22,4.0,4.058,3.984,4.008,62630.0
2007-11-23,3.992,4.041,3.984,4.025,105724.0
2007-11-26,4.017,4.148,3.984,4.058,189148.0
2007-11-27,4.066,4.131,4.066,4.099,126219.0
2007-11-28,4.107,4.115,4.025,4.066,150909.0
2007-11-29,4.066,4.14,4.033,4.066,88101.0
2007-11-30,4.033,4.066,3.943,4.017,165020.0
2007-12-03,3.984,4.041,3.179,3.244,569255.0
2007-12-10,3.803,3.918,3.573,3.729,1613052.0
2007-12-11,3.688,3.696,3.54,3.639,808308.0
2007-12-12,3.696,3.696,3.63,3.639,367989.0
2007-12-13,3.688,3.86,3.647,3.86,201764.0
2007-12-14,3.836,3.885,3.688,3.737,306678.0
2007-12-17,3.729,3.729,3.557,3.598,478750.0
2007-12-18,3.614,3.63,3.532,3.532,265101.0
2007-12-19,3.581,3.68,3.507,3.54,184216.0
2007-12-20,3.515,3.655,3.409,3.655,381411.0
2007-12-21,3.663,3.778,3.663,3.704,255169.0
2007-12-24,3.737,3.77,3.688,3.77,130579.0
2007-12-27,3.778,3.819,3.745,3.745,375729.0
2007-12-28,3.778,3.86,3.713,3.745,57825.0
2007-12-31,3.729,3.844,3.729,3.819,106903.0
2008-01-02,3.828,3.885,3.811,3.885,39840.0
2008-01-03,3.811,3.934,3.811,3.902,129651.0
2008-01-04,3.902,4.025,3.902,3.984,416569.0
2008-01-07,3.984,4.074,3.959,4.074,179922.0
2008-01-08,3.992,4.066,3.951,4.066,204056.0
2008-01-09,4.099,4.255,4.082,4.222,246340.0
2008-01-10,4.189,4.189,3.943,4.123,201571.0
2008-01-11,4.23,4.23,3.984,4.025,193025.0
2008-01-14,3.984,4.074,3.984,4.074,184163.0
2008-01-15,4.066,4.074,3.984,4.025,71597.0
2008-01-16,3.975,4.444,3.959,4.435,737469.0
2008-01-17,4.23,4.288,4.107,4.173,186996.0
2008-01-18,4.173,4.173,3.951,4.09,281199.0
2008-01-21,4.025,4.066,3.91,3.918,325493.0
2008-01-22,3.704,3.721,3.212,3.277,628549.0
2008-01-23,3.532,3.573,3.474,3.507,489964.0
2008-01-24,3.532,3.598,3.491,3.491,712414.0
2008-01-25,3.532,3.778,3.532,3.688,241272.0
2008-01-29,3.598,3.819,3.515,3.778,310360.0
2008-01-30,3.762,3.762,3.598,3.745,222777.0
2008-01-31,3.713,3.819,3.598,3.803,250185.0
2008-02-01,3.696,3.696,3.622,3.688,391037.0
2008-02-04,3.639,3.639,3.54,3.54,234588.0
2008-02-05,3.491,3.532,3.359,3.507,277098.0
2008-02-06,3.351,3.368,3.138,3.138,389741.0
2008-02-07,3.269,3.285,3.08,3.285,235304.0
2008-02-08,3.203,3.285,3.121,3.285,341673.0
2008-02-11,3.31,3.327,3.285,3.327,103596.0
2008-02-12,3.327,3.327,3.195,3.327,177322.0
2008-02-13,3.327,3.392,3.302,3.351,145438.0
2008-02-14,3.343,3.491,3.343,3.491,145139.0
2008-02-15,3.557,3.557,3.351,3.351,196695.0
2008-02-18,3.285,3.318,3.203,3.261,245952.0
2008-02-19,3.261,3.261,3.17,3.236,208310.0
2008-02-20,3.244,3.261,3.195,3.261,139282.0
2008-02-21,3.212,3.253,3.195,3.203,110161.0
2008-02-22,3.195,3.203,3.113,3.203,152579.0
2008-02-25,3.146,3.162,3.006,3.023,266537.0
2008-02-26,3.072,3.179,3.039,3.162,292655.0
2008-02-27,3.162,3.236,3.146,3.22,201012.0
2008-02-28,3.22,3.261,3.105,3.261,222223.0
2008-02-29,3.212,3.269,3.097,3.212,360935.0
2008-03-03,3.121,3.162,3.08,3.121,108918.0
2008-03-04,3.088,3.097,3.031,3.064,188233.0
2008-03-05,3.08,3.154,3.047,3.072,259576.0
2008-03-06,3.121,3.129,3.088,3.113,257970.0
2008-03-07,3.105,3.154,3.047,3.088,283596.0
2008-03-10,3.154,3.154,2.932,2.99,225426.0
2008-03-11,2.99,2.99,2.743,2.899,227492.0
2008-03-12,2.916,2.998,2.875,2.932,161512.0
2008-03-13,2.965,3.006,2.932,2.965,192779.0
2008-03-14,3.055,3.203,3.055,3.187,258241.0
2008-03-17,3.203,3.285,3.179,3.285,264574.0
2008-03-18,3.285,3.45,3.22,3.45,229905.0
2008-03-19,3.696,3.696,3.491,3.573,291109.0
2008-03-20,3.392,3.532,3.302,3.532,138224.0
2008-03-25,3.524,3.524,3.31,3.524,68534.0
2008-03-26,3.45,3.647,3.45,3.647,121003.0
2008-03-27,3.655,3.696,3.614,3.68,175754.0
2008-03-28,3.68,3.68,3.474,3.655,125012.0
2008-03-31,3.647,3.68,3.598,3.614,43530.0
2008-04-01,3.409,3.409,3.244,3.31,289393.0
2008-04-02,3.253,3.589,3.162,3.589,200065.0
2008-04-03,3.466,3.54,3.327,3.343,83468.0
2008-04-04,3.433,3.433,3.327,3.327,89553.0
2008-04-07,3.442,3.45,3.302,3.392,118087.0
2008-04-08,3.318,3.425,3.318,3.409,58083.0
2008-04-09,3.4,3.409,3.318,3.368,102311.0
2008-04-10,3.4,3.4,3.285,3.302,102234.0
2008-04-11,3.269,3.285,3.203,3.244,93318.0
2008-04-14,3.187,3.269,3.105,3.121,149815.0
2008-04-15,3.121,3.154,3.031,3.08,371154.0
2008-04-16,3.138,3.236,3.072,3.121,148951.0
2008-04-17,3.203,3.203,3.17,3.195,37223.0
2008-04-18,3.203,3.368,3.187,3.368,122651.0
2008-04-21,3.417,3.532,3.335,3.532,147728.0
2008-04-22,3.532,3.573,3.524,3.54,98546.0
2008-04-23,3.466,3.491,3.4,3.45,46038.0
2008-04-24,3.409,3.614,3.335,3.376,434700.0
2008-04-28,3.384,3.425,3.343,3.384,202067.0
2008-04-29,3.368,3.417,3.368,3.4,329850.0
2008-04-30,3.532,3.86,3.45,3.819,461177.0
2008-05-01,3.828,3.951,3.778,3.918,322517.0
2008-05-02,3.918,4.312,3.869,4.271,387947.0
2008-05-05,4.288,4.444,4.205,4.246,285272.0
2008-05-06,4.189,4.189,4.041,4.107,452084.0
2008-05-07,4.189,4.394,4.148,4.271,475183.0
2008-05-08,4.263,4.419,4.23,4.361,384278.0
2008-05-09,4.353,4.542,4.353,4.46,519483.0
2008-05-12,4.435,4.518,4.255,4.394,326014.0
2008-05-13,4.394,4.427,4.337,4.353,210565.0
2008-05-14,4.312,4.345,4.107,4.345,310106.0
2008-05-15,4.329,4.452,4.279,4.435,199901.0
2008-05-16,4.386,4.559,4.345,4.509,406863.0
2008-05-19,4.526,4.559,4.493,4.509,271418.0
2008-05-20,4.435,4.649,4.427,4.6,275121.0
2008-05-21,4.6,4.641,4.468,4.641,203920.0
2008-05-22,4.526,4.649,4.518,4.649,157890.0
2008-05-23,4.616,4.674,4.493,4.674,90231.0
2008-05-26,4.616,4.674,4.378,4.435,199428.0
2008-05-27,4.37,4.616,4.288,4.616,172164.0
2008-05-28,4.6,4.6,4.205,4.518,244948.0
2008-05-29,4.353,4.542,4.337,4.518,170806.0
2008-05-30,4.501,4.649,4.452,4.6,317741.0
2008-06-02,4.6,4.6,4.476,4.55,86136.0
2008-06-03,4.518,4.534,4.403,4.518,209273.0
2008-06-04,4.386,4.476,4.353,4.476,79940.0
2008-06-05,4.435,4.641,4.403,4.641,462941.0
2008-06-06,4.567,4.616,4.485,4.559,470002.0
2008-06-10,4.485,4.485,4.312,4.419,352440.0
2008-06-11,4.378,4.394,4.205,4.394,252187.0
2008-06-12,4.386,4.435,4.23,4.403,287036.0
2008-06-13,4.271,4.435,4.197,4.435,648421.0
2008-06-16,4.435,4.534,4.337,4.493,185267.0
2008-06-17,4.46,4.518,4.427,4.518,226786.0
2008-06-18,4.501,4.501,4.394,4.435,207219.0
2008-06-19,4.37,4.394,4.271,4.353,387970.0
2008-06-20,4.353,4.427,4.304,4.345,219338.0
2008-06-23,4.238,4.345,4.074,4.345,329114.0
2008-06-24,4.263,4.419,4.205,4.337,251966.0
2008-06-25,4.329,4.361,4.156,4.156,321477.0
2008-06-26,4.074,4.214,3.926,4.066,430274.0
2008-06-27,4.058,4.246,4.041,4.23,249438.0
2008-06-30,4.263,4.345,4.263,4.296,263222.0
2008-07-01,4.23,4.23,3.967,4.066,354218.0
2008-07-02,4.115,4.156,4.041,4.131,366215.0
2008-07-03,4.255,4.312,3.959,3.984,402301.0
2008-07-04,3.951,4.107,3.951,4.107,158747.0
2008-07-07,4.066,4.23,4.066,4.181,163326.0
2008-07-08,4.025,4.107,3.918,4.107,358377.0
2008-07-09,4.017,4.041,3.926,3.951,203179.0
2008-07-10,3.984,3.984,3.803,3.869,662929.0
2008-07-11,3.918,4.041,3.902,4.0,278804.0
2008-07-14,3.975,4.025,3.877,4.025,127659.0
2008-07-15,3.992,4.025,3.811,4.025,316235.0
2008-07-16,4.017,4.017,3.852,4.008,183983.0
2008-07-17,3.967,3.967,3.869,3.934,233931.0
2008-07-18,3.926,3.926,3.713,3.852,375079.0
2008-07-22,4.936,5.175,4.789,4.961,2112985.0
2008-07-23,4.78,5.092,4.78,4.887,819548.0
2008-07-24,4.805,4.904,4.789,4.904,472316.0
2008-07-25,4.805,4.805,4.649,4.723,471757.0
2008-07-28,4.674,4.772,4.616,4.731,325799.0
2008-07-29,4.731,4.813,4.674,4.682,355886.0
2008-07-30,4.674,4.748,4.591,4.665,473282.0
2008-07-31,4.657,4.682,4.591,4.682,205153.0
2008-08-01,4.682,4.682,4.493,4.657,259353.0
2008-08-04,4.641,4.698,4.567,4.698,255787.0
2008-08-05,4.534,4.608,4.353,4.6,348394.0
2008-08-06,4.394,4.476,4.304,4.452,405650.0
2008-08-07,4.476,4.476,4.386,4.411,260757.0
2008-08-08,4.435,4.476,4.37,4.386,214813.0
2008-08-11,4.419,4.419,4.173,4.189,246833.0
2008-08-12,4.0,4.115,3.902,3.943,467636.0
2008-08-13,4.017,4.09,3.893,3.934,563558.0
2008-08-14,3.893,3.992,3.885,3.959,736303.0
2008-08-15,3.762,3.984,3.745,3.885,378806.0
2008-08-18,3.934,4.025,3.885,4.025,176069.0
2008-08-19,3.943,4.008,3.795,3.975,210283.0
2008-08-20,3.778,3.918,3.614,3.704,592168.0
2008-08-21,3.614,3.688,3.491,3.614,555101.0
2008-08-22,3.557,3.778,3.557,3.696,306013.0
2008-08-25,3.68,3.68,3.598,3.606,187613.0
2008-08-26,3.655,3.655,3.598,3.647,312770.0
2008-08-27,3.663,3.91,3.663,3.844,164471.0
2008-08-28,3.852,4.017,3.852,3.934,131755.0
2008-08-29,4.008,4.107,3.984,4.082,197879.0
2008-09-01,4.008,4.025,3.869,3.926,187594.0
2008-09-02,3.91,3.91,3.704,3.778,180798.0
2008-09-03,3.852,3.852,3.696,3.737,237887.0
2008-09-04,3.663,3.754,3.565,3.696,412707.0
2008-09-05,3.721,3.721,3.507,3.647,229813.0
2008-09-08,3.581,3.819,3.581,3.819,398507.0
2008-09-09,3.688,3.721,3.532,3.672,137039.0
2008-09-10,3.318,3.524,3.105,3.524,564805.0
2008-09-11,3.376,3.4,3.285,3.285,340525.0
2008-09-12,3.409,3.507,3.392,3.458,314152.0
2008-09-15,3.458,3.598,3.458,3.515,475706.0
2008-09-16,3.548,3.696,3.532,3.696,302635.0
2008-09-17,3.655,3.77,3.491,3.77,223746.0
2008-09-18,4.066,4.23,3.86,4.049,829191.0
2008-09-19,4.353,4.575,4.156,4.468,944215.0
2008-09-22,4.476,4.69,4.435,4.69,736473.0
2008-09-23,4.682,4.764,4.452,4.55,582970.0
2008-09-24,4.55,4.55,4.378,4.403,289865.0
2008-09-25,4.37,4.501,4.189,4.476,282573.0
2008-09-26,4.411,4.411,4.263,4.312,179224.0
2008-09-29,4.181,4.205,3.984,4.008,305216.0
2008-09-30,3.737,3.877,3.581,3.811,392745.0
2008-10-01,3.778,3.984,3.778,3.86,185570.0
2008-10-02,3.795,3.902,3.672,3.704,161076.0
2008-10-03,3.425,3.902,3.417,3.902,193321.0
2008-10-06,3.696,3.844,3.458,3.458,155850.0
2008-10-07,3.368,3.54,3.327,3.327,239913.0
2008-10-08,3.335,3.409,3.17,3.212,224673.0
2008-10-09,3.368,3.63,3.368,3.548,353903.0
2008-10-10,3.409,3.589,3.203,3.236,188764.0
2008-10-13,3.285,3.285,3.047,3.285,245768.0
2008-10-14,3.45,3.483,3.203,3.368,188395.0
2008-10-15,3.433,3.532,3.285,3.491,368711.0
2008-10-16,3.31,3.31,3.129,3.179,268871.0
2008-10-17,3.121,3.253,2.858,3.047,215670.0
2008-10-20,3.047,3.162,2.826,3.162,154126.0
2008-10-21,3.203,3.203,2.883,2.883,253346.0
2008-10-22,2.801,2.801,2.423,2.423,390099.0
2008-10-23,2.07,2.218,2.07,2.086,441955.0
2008-10-24,1.938,2.029,1.807,1.807,539319.0
2008-10-27,1.848,1.996,1.848,1.881,277952.0
2008-10-28,1.848,2.07,1.848,1.897,186258.0
2008-10-29,2.062,2.078,1.98,2.004,238192.0
2008-10-30,2.07,2.127,1.98,2.021,375066.0
2008-10-31,2.07,2.136,1.955,2.136,324838.0
2008-11-03,2.094,2.415,2.078,2.415,104071.0
2008-11-04,2.407,2.407,2.3,2.407,87710.0
2008-11-05,2.522,3.105,2.522,2.998,254647.0
2008-11-06,2.793,2.875,2.711,2.842,132628.0
2008-11-07,2.834,2.834,2.62,2.669,64532.0
2008-11-10,2.752,2.965,2.752,2.867,281277.0
2008-11-11,2.801,2.867,2.669,2.743,26427.0
2008-11-12,2.661,2.85,2.628,2.809,172414.0
2008-11-13,2.637,2.982,2.637,2.949,223229.0
2008-11-14,3.072,3.072,2.752,2.776,185627.0
2008-11-17,2.793,2.793,2.349,2.349,193894.0
2008-11-18,2.349,2.349,2.152,2.177,280458.0
2008-11-19,2.201,2.3,1.988,1.996,211203.0
2008-11-20,1.996,1.996,1.815,1.897,351130.0
2008-11-21,1.897,2.045,1.873,1.947,259661.0
2008-11-24,2.136,2.251,2.103,2.168,125460.0
2008-11-25,2.341,2.423,2.242,2.3,195235.0
2008-11-26,2.3,2.349,2.136,2.136,117760.0
2008-11-27,2.259,2.259,2.136,2.218,57264.0
2008-11-28,2.259,2.333,2.136,2.193,115943.0
2008-12-01,2.201,2.267,2.185,2.218,35910.0
2008-12-02,2.127,2.185,1.807,1.865,203391.0
2008-12-03,2.012,2.16,2.012,2.136,125919.0
2008-12-04,2.152,2.209,1.848,1.889,277606.0
2008-12-05,1.807,2.021,1.807,1.947,117624.0
2008-12-08,1.996,2.193,1.971,2.152,104513.0
2008-12-09,2.136,2.283,2.062,2.201,160098.0
2008-12-10,2.177,2.423,2.136,2.357,189234.0
2008-12-11,2.423,2.464,2.242,2.3,204427.0
2008-12-12,2.382,2.431,2.366,2.407,187175.0
2008-12-15,2.415,2.448,2.407,2.415,297669.0
2008-12-16,2.423,2.497,2.308,2.341,172332.0
2008-12-17,2.464,2.497,2.423,2.472,382152.0
2008-12-18,2.472,2.505,2.398,2.431,728585.0
2008-12-19,2.283,2.382,2.226,2.3,148350.0
2008-12-22,2.349,2.456,2.316,2.448,17898.0
2008-12-23,2.464,2.546,2.456,2.538,226648.0
2008-12-24,2.505,2.546,2.472,2.538,66283.0
2008-12-29,2.546,2.735,2.546,2.678,166828.0
2008-12-30,2.711,2.826,2.711,2.793,98364.0
2008-12-31,2.834,2.908,2.784,2.908,187916.0
2009-01-02,2.875,3.179,2.875,3.121,168179.0
2009-01-05,3.285,3.285,2.924,2.998,382643.0
2009-01-06,2.908,2.932,2.809,2.899,129317.0
2009-01-07,2.891,2.949,2.735,2.752,131322.0
2009-01-08,2.711,2.817,2.628,2.743,110427.0
2009-01-09,2.768,2.924,2.768,2.891,119902.0
2009-01-12,2.85,2.85,2.76,2.834,151331.0
2009-01-13,2.752,2.776,2.719,2.76,214757.0
2009-01-14,2.735,2.867,2.735,2.842,104942.0
2009-01-15,2.752,2.793,2.727,2.76,139980.0
2009-01-16,2.76,2.924,2.752,2.867,151295.0
2009-01-19,2.899,2.949,2.875,2.883,90804.0
2009-01-20,2.883,2.883,2.793,2.826,116084.0
2009-01-21,2.858,2.973,2.784,2.941,104341.0
2009-01-22,2.908,2.924,2.817,2.867,84115.0
2009-01-23,2.817,2.85,2.793,2.834,176699.0
2009-01-27,2.973,3.023,2.941,2.99,126394.0
2009-01-28,2.957,3.039,2.916,2.982,210787.0
2009-01-29,3.039,3.039,2.949,3.006,195850.0
2009-01-30,3.031,3.113,3.023,3.088,281426.0
2009-02-02,3.154,3.162,3.105,3.113,206766.0
2009-02-03,3.105,3.17,3.055,3.055,114991.0
2009-02-04,3.121,3.121,2.85,2.875,127895.0
2009-02-05,2.875,2.941,2.809,2.817,160136.0
2009-02-06,2.916,3.023,2.883,2.949,252831.0
2009-02-09,2.957,2.982,2.875,2.949,139861.0
2009-02-10,2.916,3.006,2.891,2.949,125380.0
2009-02-11,2.982,3.146,2.908,3.113,298705.0
2009-02-12,3.212,3.343,3.138,3.162,409115.0
2009-02-13,3.22,3.294,3.162,3.277,209655.0
2009-02-16,3.285,3.31,3.212,3.269,100567.0
2009-02-17,3.285,3.491,3.285,3.45,168570.0
2009-02-18,3.532,3.573,3.483,3.548,305890.0
2009-02-19,3.614,3.77,3.598,3.77,348517.0
2009-02-20,3.696,3.696,3.573,3.614,332791.0
2009-02-23,3.737,4.017,3.737,3.943,381818.0
2009-02-24,3.943,4.066,3.934,4.0,252837.0
2009-02-25,3.943,3.975,3.902,3.943,341965.0
2009-02-26,3.934,4.041,3.918,3.926,232431.0
2009-02-27,3.91,4.025,3.902,3.975,144852.0
2009-03-02,3.918,4.173,3.828,4.107,397052.0
2009-03-03,4.008,4.066,3.869,4.049,203829.0
2009-03-04,3.984,4.148,3.959,4.099,373288.0
2009-03-05,3.984,3.984,3.811,3.811,210647.0
2009-03-06,3.877,3.984,3.86,3.943,267896.0
2009-03-09,3.943,3.943,3.721,3.819,144084.0
2009-03-10,3.836,3.86,3.754,3.819,175816.0
2009-03-11,3.77,3.77,3.466,3.573,220625.0
2009-03-12,3.614,3.778,3.409,3.425,514955.0
2009-03-13,3.688,3.77,3.614,3.721,297222.0
2009-03-16,3.704,3.885,3.548,3.688,248828.0
2009-03-17,3.819,3.836,3.63,3.745,226866.0
2009-03-18,3.762,3.819,3.63,3.663,209035.0
2009-03-19,3.86,4.058,3.86,4.041,1122269.0
2009-03-20,4.107,4.131,4.066,4.082,388372.0
2009-03-23,4.099,4.14,4.082,4.115,370693.0
2009-03-24,4.09,4.123,3.992,4.107,377221.0
2009-03-25,4.049,4.131,4.025,4.131,162509.0
2009-03-26,4.131,4.148,4.099,4.14,209433.0
2009-03-27,4.131,4.386,4.107,4.263,707269.0
2009-03-30,4.205,4.271,4.148,4.271,239734.0
2009-03-31,4.164,4.419,4.164,4.288,380256.0
2009-04-01,4.271,4.304,4.189,4.263,199456.0
2009-04-02,4.435,4.748,4.427,4.444,549704.0
2009-04-03,4.32,4.575,4.164,4.476,470665.0
2009-04-06,4.526,4.526,4.255,4.271,526892.0
2009-04-07,4.345,4.501,4.279,4.32,577483.0
2009-04-08,4.263,4.337,4.238,4.246,130971.0
2009-04-09,4.394,4.411,4.246,4.271,182523.0
2009-04-14,4.189,4.197,4.049,4.107,779878.0
2009-04-15,4.148,4.37,4.115,4.271,640938.0
2009-04-16,4.345,4.501,4.304,4.468,484815.0
2009-04-17,4.353,4.427,4.279,4.279,252310.0
2009-04-20,4.238,4.312,4.197,4.312,271090.0
2009-04-21,4.361,4.361,4.238,4.271,554518.0
2009-04-22,4.271,4.476,4.271,4.435,450073.0
2009-04-23,4.485,4.6,4.288,4.583,419807.0
2009-04-24,4.641,4.821,4.608,4.78,802961.0
2009-04-27,4.871,5.092,4.813,4.994,466362.0
2009-04-28,4.961,5.01,4.83,4.961,391661.0
2009-04-29,4.764,4.969,4.764,4.928,352120.0
2009-04-30,4.92,5.043,4.805,4.953,549170.0
2009-05-01,4.854,4.961,4.83,4.871,58574.0
2009-05-04,4.92,4.92,4.846,4.92,156009.0
2009-05-05,4.986,5.051,4.953,4.969,319379.0
2009-05-06,4.887,4.887,4.641,4.682,318992.0
2009-05-07,4.789,4.813,4.698,4.789,266294.0
2009-05-08,4.789,4.846,4.731,4.748,129012.0
2009-05-11,4.715,4.797,4.542,4.583,389165.0
2009-05-12,4.542,4.583,4.501,4.583,174536.0
2009-05-13,4.641,4.715,4.526,4.559,179952.0
2009-05-14,4.608,4.682,4.55,4.575,241221.0
2009-05-15,4.575,4.641,4.567,4.641,161469.0
2009-05-18,4.731,4.895,4.657,4.805,323353.0
2009-05-19,4.805,4.805,4.534,4.583,273601.0
2009-05-20,4.394,4.674,4.386,4.608,360667.0
2009-05-21,4.706,4.821,4.69,4.797,445590.0
2009-05-22,4.846,5.027,4.723,5.01,770161.0
2009-05-25,5.019,5.076,4.78,4.846,332912.0
2009-05-26,4.945,5.051,4.928,5.051,360044.0
2009-05-27,5.051,5.06,4.969,5.051,421880.0
2009-05-28,4.928,5.043,4.838,5.01,470385.0
2009-05-29,5.01,5.051,4.936,4.969,311377.0
2009-06-01,5.01,5.24,5.01,5.175,688100.0
2009-06-02,5.166,5.298,5.166,5.257,241860.0
2009-06-03,5.322,5.692,5.306,5.585,831081.0
2009-06-04,5.38,5.503,5.364,5.462,603608.0
2009-06-05,5.544,5.577,5.339,5.413,455697.0
2009-06-09,5.396,5.437,5.273,5.298,350419.0
2009-06-10,5.462,5.602,5.347,5.561,635837.0
2009-06-11,5.61,5.733,5.462,5.503,563843.0
2009-06-12,5.577,5.709,5.544,5.667,350289.0
2009-06-15,5.602,5.659,5.536,5.659,422102.0
2009-06-16,5.569,5.569,5.142,5.216,349503.0
2009-06-17,5.216,5.347,5.15,5.175,471705.0
2009-06-18,5.175,5.249,5.142,5.207,532894.0
2009-06-19,5.322,5.339,5.175,5.24,407655.0
2009-06-22,5.24,5.355,5.24,5.306,222953.0
2009-06-23,5.051,5.15,4.887,5.092,707938.0
2009-06-24,5.29,5.29,5.134,5.224,389585.0
2009-06-25,5.158,5.577,5.158,5.577,353314.0
2009-06-26,5.61,5.84,5.602,5.758,775974.0
2009-06-29,5.782,5.832,5.249,5.437,702561.0
2009-06-30,5.405,5.511,5.281,5.503,487672.0
2009-07-01,5.38,5.487,5.175,5.487,408236.0
2009-07-02,5.561,5.725,5.544,5.659,262362.0
2009-07-03,5.536,5.602,5.462,5.585,396193.0
2009-07-06,5.503,5.577,5.487,5.577,241727.0
2009-07-07,5.454,5.503,5.298,5.462,503167.0
2009-07-08,5.355,5.355,5.183,5.257,339262.0
2009-07-09,5.24,5.331,5.142,5.29,368662.0
2009-07-10,5.29,5.322,5.249,5.257,470503.0
2009-07-13,5.257,5.585,5.232,5.479,270885.0
2009-07-14,5.52,5.594,5.421,5.462,385084.0
2009-07-15,5.421,5.495,5.388,5.487,362723.0
2009-07-16,5.651,5.709,5.429,5.446,482632.0
2009-07-17,5.462,5.487,5.339,5.38,300227.0
2009-07-20,5.487,5.569,5.454,5.487,230927.0
2009-07-21,5.61,5.832,5.577,5.824,524080.0
2009-07-22,5.84,5.873,5.52,5.626,514243.0
2009-07-23,5.577,5.75,5.47,5.75,274269.0
2009-07-24,5.667,5.667,5.528,5.643,399397.0
2009-07-27,5.643,5.651,5.495,5.528,286998.0
2009-07-28,5.528,5.528,5.413,5.479,233939.0
2009-07-29,5.479,5.577,5.339,5.462,442036.0
2009-07-30,5.52,5.569,5.429,5.503,130324.0
2009-07-31,5.561,5.733,5.479,5.709,473753.0
2009-08-03,5.717,5.741,5.544,5.544,231181.0
2009-08-04,5.569,5.626,5.462,5.462,323378.0
2009-08-05,5.536,5.618,5.495,5.528,549527.0
2009-08-06,5.552,5.635,5.495,5.544,244624.0
2009-08-07,5.52,5.536,5.388,5.413,524607.0
2009-08-10,5.421,5.479,5.347,5.421,488155.0
2009-08-11,5.421,5.421,5.298,5.38,502308.0
2009-08-12,5.322,5.331,5.265,5.281,396058.0
2009-08-13,5.298,5.437,5.298,5.388,279169.0
2009-08-14,5.503,5.594,5.47,5.569,581579.0
2009-08-17,5.503,5.569,5.487,5.52,221462.0
2009-08-18,5.446,5.47,5.322,5.355,451450.0
2009-08-19,5.446,5.454,5.265,5.298,468725.0
2009-08-20,5.339,5.479,5.322,5.413,366244.0
2009-08-21,5.421,5.47,5.191,5.298,526833.0
2009-08-24,5.347,5.446,5.306,5.421,874997.0
2009-08-25,5.396,5.651,5.347,5.618,491681.0
2009-08-26,5.61,5.774,5.372,5.437,910222.0
2009-08-27,5.635,5.684,5.52,5.643,386618.0
2009-08-28,5.676,5.815,5.676,5.807,523400.0
2009-08-31,5.881,6.308,5.881,6.283,690676.0
2009-09-01,6.201,6.218,6.062,6.201,722088.0
2009-09-02,6.118,6.203,6.101,6.144,488246.0
2009-09-03,6.616,6.692,6.421,6.446,900074.0
2009-09-04,6.616,6.641,6.395,6.421,419634.0
2009-09-07,6.531,6.607,6.446,6.557,283167.0
2009-09-08,6.557,6.565,6.446,6.489,734561.0
2009-09-09,6.489,6.65,6.489,6.54,580175.0
2009-09-10,6.582,6.836,6.506,6.794,516834.0
2009-09-11,6.828,7.04,6.726,6.786,621561.0
2009-09-14,6.913,6.955,6.786,6.904,698983.0
2009-09-15,6.938,6.989,6.743,6.828,314773.0
2009-09-16,6.803,6.955,6.794,6.947,341296.0
2009-09-17,6.998,7.116,6.998,7.091,732266.0
2009-09-18,6.998,6.998,6.794,6.896,492990.0
2009-09-21,6.82,6.845,6.616,6.718,432142.0
2009-09-22,6.684,6.777,6.641,6.701,657505.0
2009-09-23,6.82,6.913,6.641,6.743,759758.0
2009-09-24,6.675,6.701,6.446,6.574,676657.0
2009-09-25,6.438,6.709,6.37,6.633,680549.0
2009-09-28,6.565,6.565,6.412,6.506,533545.0
2009-09-29,6.463,6.591,6.446,6.582,550801.0
2009-09-30,6.616,6.972,6.616,6.904,834044.0
2009-10-01,6.887,7.04,6.887,6.972,596388.0
2009-10-02,6.836,7.032,6.743,7.023,776694.0
2009-10-05,7.023,7.023,6.726,6.836,218175.0
2009-10-06,6.93,7.04,6.93,7.032,168486.0
2009-10-07,7.184,7.337,7.184,7.21,926095.0
2009-10-08,7.261,7.295,7.201,7.261,381049.0
2009-10-09,7.311,7.311,7.049,7.184,724368.0
2009-10-12,7.184,7.278,7.184,7.252,244706.0
2009-10-13,7.286,7.295,7.201,7.295,344733.0
2009-10-14,7.303,7.396,7.227,7.269,434407.0
2009-10-15,7.379,7.379,7.252,7.328,384993.0
2009-10-16,7.142,7.227,6.955,7.167,594542.0
2009-10-19,7.142,7.15,6.998,7.108,203573.0
2009-10-20,7.116,7.295,7.116,7.21,222978.0
2009-10-21,7.235,7.286,7.066,7.125,306047.0
2009-10-22,7.108,7.108,6.989,7.006,238088.0
2009-10-23,6.87,6.887,6.455,6.658,1070953.0
2009-10-26,6.557,6.607,6.319,6.489,869189.0
2009-10-27,6.26,6.607,6.234,6.574,810841.0
2009-10-28,6.599,6.76,6.523,6.65,713381.0
2009-10-29,6.472,6.565,6.311,6.378,702033.0
2009-10-30,6.514,6.54,6.345,6.446,441712.0
2009-11-02,6.082,6.336,5.946,6.192,602136.0
2009-11-03,6.226,6.48,6.2,6.446,366617.0
2009-11-04,6.667,7.116,6.667,7.116,731132.0
2009-11-05,7.201,7.311,7.15,7.201,731945.0
2009-11-06,7.21,7.295,7.193,7.235,948761.0
2009-11-09,7.261,7.634,7.261,7.634,646401.0
2009-11-10,7.888,7.948,7.829,7.922,769460.0
2009-11-11,7.812,8.015,7.786,7.897,428495.0
2009-11-12,7.931,7.973,7.634,7.761,656980.0
2009-11-13,7.761,7.965,7.719,7.965,471414.0
2009-11-16,8.024,8.236,8.007,8.151,596228.0
2009-11-17,8.245,8.287,8.109,8.126,499540.0
2009-11-18,8.185,8.389,8.109,8.261,876638.0
2009-11-19,8.346,8.363,8.236,8.245,628861.0
2009-11-20,8.185,8.228,8.092,8.194,525370.0
2009-11-23,8.219,8.541,8.219,8.44,813075.0
2009-11-24,8.482,8.482,8.27,8.312,522170.0
2009-11-25,8.245,8.295,8.228,8.287,848018.0
2009-11-26,8.304,8.499,8.245,8.321,1146839.0
2009-11-27,8.168,8.338,8.134,8.253,570359.0
2009-11-30,8.253,8.423,8.253,8.261,422527.0
2009-12-01,8.287,8.414,8.287,8.363,509870.0
2009-12-02,8.431,8.626,8.431,8.584,1141411.0
2009-12-03,8.652,8.736,8.626,8.652,886793.0
2009-12-04,8.474,8.533,8.185,8.27,382843.0
2009-12-07,8.219,8.245,7.846,7.931,462844.0
2009-12-08,7.736,8.049,7.651,7.795,812403.0
2009-12-09,7.6,7.761,7.498,7.583,907662.0
2009-12-10,7.541,7.702,7.541,7.634,364066.0
2009-12-11,7.685,7.88,7.676,7.829,307200.0
2009-12-14,7.71,7.71,7.566,7.71,289810.0
2009-12-15,7.676,7.676,7.464,7.549,313850.0
2009-12-16,7.549,7.583,7.464,7.507,451608.0
2009-12-17,7.464,7.625,7.396,7.464,726467.0
2009-12-18,7.218,7.328,7.142,7.21,622723.0
2009-12-21,7.142,7.295,7.133,7.252,352753.0
2009-12-22,7.21,7.295,7.159,7.295,335272.0
2009-12-23,7.21,7.362,7.176,7.362,209899.0
2009-12-24,7.422,7.676,7.396,7.625,164331.0
2009-12-29,7.812,7.948,7.642,7.77,457133.0
2009-12-30,7.753,7.753,7.464,7.498,356218.0
2009-12-31,7.464,7.846,7.464,7.812,134205.0
2010-01-04,7.795,7.888,7.634,7.634,201404.0
2010-01-05,7.888,7.939,7.719,7.77,407825.0
2010-01-06,7.88,8.194,7.803,8.058,486662.0
2010-01-07,8.117,8.295,8.083,8.185,499095.0
2010-01-08,8.168,8.168,7.77,7.82,320395.0
2010-01-11,7.931,8.075,7.931,7.999,162038.0
2010-01-12,8.015,8.219,8.015,8.143,451678.0
2010-01-13,8.058,8.143,7.99,8.143,474888.0
2010-01-14,8.143,8.177,8.015,8.058,261141.0
2010-01-15,8.109,8.109,7.82,8.075,479990.0
2010-01-18,8.075,8.083,7.956,7.999,629048.0
2010-01-19,8.032,8.329,8.032,8.312,317392.0
2010-01-20,8.44,8.499,8.38,8.482,722785.0
2010-01-21,8.431,8.431,8.083,8.126,636159.0
2010-01-22,7.888,8.109,7.837,7.973,454476.0
2010-01-25,7.931,8.117,7.905,8.049,356542.0
2010-01-27,8.041,8.041,7.837,7.897,547611.0
2010-01-28,7.82,7.965,7.744,7.931,507733.0
2010-01-29,7.888,8.126,7.803,7.854,463486.0
2010-02-01,7.736,7.77,7.337,7.388,469021.0
2010-02-02,7.532,7.77,7.524,7.574,510147.0
2010-02-03,7.685,7.871,7.507,7.6,448224.0
2010-02-04,7.447,7.524,7.345,7.362,273291.0
2010-02-05,7.116,7.278,6.972,7.218,585857.0
2010-02-08,7.21,7.278,7.04,7.04,366713.0
2010-02-09,6.955,7.498,6.938,7.379,631754.0
2010-02-10,7.447,7.515,7.099,7.227,441188.0
2010-02-11,7.159,7.532,7.074,7.422,344882.0
2010-02-12,7.515,7.778,7.261,7.625,550220.0
2010-02-15,7.71,7.71,7.447,7.49,149624.0
2010-02-16,7.549,7.642,7.379,7.507,292061.0
2010-02-17,7.753,7.829,7.642,7.77,346409.0
2010-02-18,7.702,7.812,7.49,7.676,267679.0
2010-02-19,7.719,7.719,7.362,7.447,432427.0
2010-02-22,7.49,7.761,7.49,7.625,266010.0
2010-02-23,7.524,7.583,7.405,7.447,235798.0
2010-02-24,7.354,7.973,7.345,7.803,543612.0
2010-02-25,7.736,7.736,7.328,7.379,557647.0
2010-02-26,7.634,7.71,7.422,7.473,359171.0
2010-03-01,7.584,7.619,7.411,7.507,437287.0
2010-03-02,7.65,7.684,7.555,7.624,187984.0
2010-03-03,7.823,7.9,7.745,7.779,1257495.0
2010-03-04,7.866,8.021,7.797,7.9,748483.0
2010-03-05,7.961,7.97,7.831,7.909,228076.0
2010-03-08,7.952,8.246,7.952,8.151,310621.0
2010-03-09,8.082,8.099,7.97,7.995,340284.0
2010-03-10,8.021,8.168,8.021,8.056,383370.0
2010-03-11,7.909,8.021,7.892,7.892,500664.0
2010-03-12,7.849,7.918,7.788,7.849,345936.0
2010-03-15,7.866,7.978,7.788,7.831,529080.0
2010-03-16,7.805,7.883,7.702,7.771,315252.0
2010-03-17,7.866,7.97,7.797,7.823,393815.0
2010-03-18,7.909,7.944,7.849,7.849,412602.0
2010-03-19,7.831,7.831,7.702,7.719,288872.0
2010-03-22,7.693,7.745,7.563,7.563,184168.0
2010-03-23,7.598,7.762,7.598,7.702,326681.0
2010-03-24,7.71,7.753,7.598,7.676,238724.0
2010-03-25,7.606,7.606,7.451,7.503,166532.0
2010-03-26,7.485,7.546,7.218,7.382,363124.0
2010-03-29,7.468,7.529,7.382,7.425,384432.0
2010-03-30,7.434,7.563,7.382,7.529,534810.0
2010-03-31,7.511,7.555,7.347,7.356,234405.0
2010-04-01,7.745,7.788,7.373,7.39,708534.0
2010-04-06,7.615,7.935,7.589,7.857,753619.0
2010-04-07,7.935,7.935,7.797,7.866,396711.0
2010-04-08,7.9,8.108,7.9,7.978,554661.0
2010-04-09,7.961,8.039,7.892,7.9,274019.0
2010-04-12,7.952,8.082,7.805,7.805,368693.0
2010-04-13,7.779,7.779,7.563,7.598,392972.0
2010-04-14,7.589,7.606,7.434,7.468,446105.0
2010-04-15,7.658,7.797,7.537,7.537,583949.0
2010-04-16,7.606,7.684,7.529,7.537,296246.0
2010-04-19,7.477,7.762,7.477,7.65,446139.0
2010-04-20,7.581,7.65,7.581,7.65,188403.0
2010-04-21,7.779,7.805,7.702,7.771,289607.0
2010-04-22,7.84,7.918,7.632,7.632,346249.0
2010-04-23,7.676,7.702,7.46,7.494,403623.0
2010-04-27,7.641,7.771,7.641,7.702,383905.0
2010-04-28,7.684,7.702,7.52,7.589,300020.0
2010-04-29,7.555,7.632,7.468,7.494,221408.0
2010-04-30,7.546,7.572,7.416,7.425,276450.0
2010-05-03,7.451,7.641,7.364,7.364,296562.0
2010-05-04,7.399,7.529,7.14,7.226,490597.0
2010-05-05,7.01,7.313,6.751,7.2,644054.0
2010-05-06,7.122,7.122,6.932,7.036,443322.0
2010-05-07,7.045,7.382,7.045,7.304,700243.0
2010-05-10,7.261,7.295,7.045,7.226,346421.0
2010-05-11,7.278,7.339,7.166,7.166,203014.0
2010-05-12,7.364,7.702,7.364,7.65,493645.0
2010-05-13,7.849,7.987,7.702,7.874,1153201.0
2010-05-14,7.831,7.831,7.71,7.736,234693.0
2010-05-17,7.65,7.823,7.581,7.745,670622.0
2010-05-18,7.727,7.771,7.503,7.658,632164.0
2010-05-19,7.693,7.762,7.555,7.684,444729.0
2010-05-20,7.416,7.52,7.399,7.434,554468.0
2010-05-21,7.347,7.382,7.183,7.261,427381.0
2010-05-24,7.174,7.295,7.114,7.209,356242.0
2010-05-25,7.157,7.252,7.088,7.088,307531.0
2010-05-26,7.33,7.33,7.183,7.183,286337.0
2010-05-27,7.269,7.382,7.235,7.382,341073.0
2010-05-28,7.364,7.364,7.243,7.313,188606.0
2010-05-31,7.252,7.313,7.235,7.235,213206.0
2010-06-01,7.287,7.477,7.252,7.434,189941.0
2010-06-02,7.477,7.529,7.252,7.339,233310.0
2010-06-03,7.434,7.546,7.356,7.46,553646.0
2010-06-04,7.434,7.477,7.339,7.442,89965.0
2010-06-07,7.347,7.382,7.226,7.269,162411.0
2010-06-08,7.356,7.442,7.304,7.347,262170.0
2010-06-09,7.347,7.537,7.295,7.511,616721.0
2010-06-10,7.702,8.255,7.702,8.255,930702.0
2010-06-11,8.298,8.635,8.298,8.618,953428.0
2010-06-15,8.635,8.877,8.626,8.86,795123.0
2010-06-16,8.886,8.903,8.592,8.756,472725.0
2010-06-17,8.851,8.86,8.704,8.843,821285.0
2010-06-18,8.851,9.076,8.765,9.076,1079144.0
2010-06-21,9.162,9.344,9.102,9.327,735907.0
2010-06-22,9.249,9.422,9.197,9.266,517448.0
2010-06-23,9.24,9.292,9.024,9.024,453193.0
2010-06-24,9.059,9.214,8.964,9.033,334881.0
2010-06-25,9.067,9.11,8.946,9.015,253776.0
2010-06-28,9.033,9.093,8.782,8.998,397745.0
2010-06-29,8.713,8.765,8.246,8.255,962991.0
2010-06-30,8.021,8.341,7.857,8.186,1245487.0
2010-07-01,8.186,8.246,7.935,8.151,421903.0
2010-07-02,8.013,8.255,7.944,8.255,576765.0
2010-07-05,8.281,8.281,8.186,8.237,231987.0
2010-07-06,8.212,8.428,8.203,8.384,300144.0
2010-07-07,8.212,8.281,8.203,8.212,448684.0
2010-07-08,8.333,8.454,8.281,8.367,353503.0
2010-07-09,8.341,8.341,8.091,8.255,335433.0
2010-07-12,8.393,8.609,8.393,8.575,337197.0
2010-07-13,8.514,8.54,8.298,8.324,243448.0
2010-07-14,8.428,8.54,8.376,8.488,169779.0
2010-07-15,8.54,8.54,8.358,8.367,203433.0
2010-07-16,8.393,8.419,8.237,8.272,96263.0
2010-07-19,8.125,8.125,7.995,8.065,155877.0
2010-07-20,8.039,8.186,8.013,8.125,365870.0
2010-07-21,8.255,8.324,8.065,8.22,194853.0
2010-07-22,8.168,8.289,8.168,8.289,284371.0
2010-07-23,8.428,8.505,8.307,8.41,231484.0
2010-07-26,8.497,8.609,8.462,8.557,246110.0
2010-07-27,8.592,8.592,8.367,8.41,442625.0
2010-07-28,8.333,8.445,8.281,8.41,585180.0
2010-07-29,8.324,8.514,8.315,8.428,245856.0
2010-07-30,8.428,8.54,8.428,8.454,220111.0
2010-08-02,8.445,8.583,8.445,8.505,304266.0
2010-08-03,8.523,8.575,8.471,8.54,315815.0
2010-08-04,8.549,8.566,8.462,8.462,134700.0
2010-08-05,8.523,8.687,8.428,8.644,317704.0
2010-08-06,8.687,8.722,8.497,8.575,216160.0
2010-08-09,8.488,8.834,8.488,8.73,280482.0
2010-08-10,8.635,8.73,8.583,8.583,255897.0
2010-08-11,8.592,8.635,8.488,8.488,179070.0
2010-08-12,8.428,8.428,8.22,8.324,304574.0
2010-08-13,8.462,8.54,8.315,8.471,446402.0
2010-08-16,8.488,8.626,8.393,8.531,316328.0
2010-08-17,8.609,8.626,8.531,8.557,270335.0
2010-08-18,8.557,8.592,8.479,8.566,264235.0
2010-08-19,8.644,8.73,8.557,8.618,263006.0
2010-08-20,8.497,8.618,8.419,8.479,333117.0
2010-08-23,8.523,8.644,8.514,8.566,121027.0
2010-08-24,8.54,8.549,8.289,8.298,269407.0
2010-08-25,8.333,8.333,8.065,8.142,371636.0
2010-08-26,8.298,8.523,8.298,8.428,380601.0
2010-08-27,8.41,8.479,8.229,8.341,251411.0
2010-08-30,8.471,8.713,8.454,8.575,377418.0
2010-08-31,8.73,8.765,8.644,8.661,512028.0
2010-09-01,8.73,8.92,8.696,8.765,859032.0
2010-09-02,8.843,8.851,8.644,8.704,486351.0
2010-09-03,8.81,9.154,8.81,9.145,938672.0
2010-09-06,9.667,9.693,9.446,9.464,648094.0
2010-09-07,9.534,9.534,9.252,9.26,374737.0
2010-09-08,9.481,9.481,9.349,9.419,525350.0
2010-09-09,9.402,9.702,9.402,9.64,787727.0
2010-09-10,10.117,10.152,9.472,9.499,727531.0
2010-09-13,9.684,9.878,9.614,9.817,976076.0
2010-09-14,9.843,9.878,9.772,9.852,479946.0
2010-09-15,10.064,10.126,9.958,10.073,746800.0
2010-09-16,10.179,10.311,10.073,10.17,966965.0
2010-09-17,10.32,10.373,10.161,10.329,838207.0
2010-09-20,10.408,10.673,10.382,10.62,759214.0
2010-09-21,10.77,10.788,10.223,10.267,983494.0
2010-09-22,10.593,10.602,10.417,10.452,336139.0
2010-09-23,10.593,10.664,10.505,10.664,546611.0
2010-09-24,10.585,10.726,10.514,10.646,589105.0
2010-09-27,10.655,10.752,10.479,10.593,552873.0
2010-09-28,10.329,10.329,10.02,10.09,1119630.0
2010-09-29,10.064,10.346,9.976,10.187,807598.0
2010-09-30,10.355,10.373,10.134,10.24,745300.0
2010-10-01,10.17,10.346,10.037,10.099,582127.0
2010-10-04,10.117,10.373,10.117,10.373,306258.0
2010-10-05,10.302,10.373,10.117,10.337,205981.0
2010-10-06,10.611,10.744,10.593,10.602,942252.0
2010-10-07,10.567,10.708,10.558,10.638,340097.0
2010-10-08,10.532,10.593,10.373,10.549,283524.0
2010-10-11,10.585,10.673,10.576,10.585,308471.0
2010-10-12,10.505,10.638,10.382,10.505,335903.0
2010-10-13,10.523,10.62,10.505,10.567,194216.0
2010-10-14,10.717,10.858,10.682,10.726,376220.0
2010-10-15,10.752,10.805,10.691,10.726,577874.0
2010-10-18,10.682,10.682,10.276,10.364,319284.0
2010-10-19,10.329,10.417,10.302,10.337,548088.0
2010-10-21,9.746,9.825,9.331,9.366,2014205.0
2010-10-22,9.34,9.375,9.137,9.208,1002193.0
2010-10-25,9.146,9.331,9.049,9.19,1185393.0
2010-10-26,9.464,9.464,9.049,9.066,1012808.0
2010-10-27,9.004,9.022,8.863,8.899,1124285.0
2010-10-28,8.916,8.916,8.669,8.828,999590.0
2010-10-29,8.872,8.89,8.704,8.854,703967.0
2010-11-01,8.916,9.163,8.89,9.049,707936.0
2010-11-02,9.066,9.296,9.022,9.269,936359.0
2010-11-03,9.34,9.446,9.287,9.322,619939.0
2010-11-04,9.366,9.428,9.252,9.411,598671.0
2010-11-05,9.728,9.843,9.64,9.843,1058981.0
2010-11-08,9.931,10.293,9.914,9.958,830940.0
2010-11-09,10.196,10.196,9.914,10.002,603361.0
2010-11-10,9.931,9.931,9.72,9.755,394535.0
2010-11-11,9.764,9.781,9.499,9.693,514101.0
2010-11-12,9.578,9.984,9.578,9.878,782527.0
2010-11-15,9.834,9.949,9.728,9.825,546955.0
2010-11-16,9.808,9.825,9.534,9.622,377982.0
2010-11-17,9.455,9.455,9.093,9.102,828459.0
2010-11-18,9.093,9.305,9.093,9.243,574302.0
2010-11-19,9.605,9.711,9.269,9.34,602335.0
2010-11-22,9.525,9.525,9.278,9.313,254600.0
2010-11-23,9.358,9.402,9.093,9.102,369104.0
2010-11-24,9.049,9.322,9.049,9.137,400123.0
2010-11-25,9.137,9.234,8.89,8.934,630166.0
2010-11-26,8.96,8.978,8.846,8.89,455129.0
2010-11-29,8.916,8.969,8.828,8.863,488820.0
2010-11-30,8.907,9.031,8.854,8.854,576217.0
2010-12-01,9.022,9.066,8.89,8.952,600244.0
2010-12-02,9.049,9.119,8.89,8.943,657718.0
2010-12-03,9.004,9.004,8.837,8.846,482046.0
2010-12-06,9.031,9.075,8.987,9.004,468864.0
2010-12-07,9.049,9.208,9.031,9.155,698265.0
2010-12-08,9.146,9.446,9.093,9.428,1138616.0
2010-12-09,9.278,9.358,9.146,9.216,461654.0
2010-12-10,9.216,9.234,8.907,8.96,462653.0
2010-12-13,9.075,9.075,8.916,8.987,362973.0
2010-12-14,9.022,9.181,8.996,9.163,330296.0
2010-12-15,9.269,9.322,9.093,9.225,459918.0
2010-12-16,9.216,9.287,9.084,9.269,888062.0
2010-12-17,9.128,9.305,9.093,9.225,642526.0
2010-12-20,9.225,9.26,9.146,9.26,331985.0
2010-12-21,9.269,9.605,9.269,9.605,936791.0
2010-12-22,9.693,9.799,9.313,9.366,762159.0
2010-12-23,9.384,9.543,9.384,9.464,418400.0
2010-12-24,9.411,9.419,9.234,9.331,225061.0
2010-12-29,9.402,9.711,9.402,9.711,445186.0
2010-12-30,9.772,9.772,9.649,9.72,281833.0
2010-12-31,9.684,9.693,9.49,9.605,189403.0
2011-01-04,9.543,9.649,9.472,9.543,298866.0
2011-01-05,9.464,9.49,9.26,9.428,382730.0
2011-01-06,9.358,9.384,9.119,9.305,484280.0
2011-01-07,9.11,9.322,9.066,9.296,560921.0
2011-01-10,9.269,9.269,9.057,9.057,429002.0
2011-01-11,9.049,9.128,8.969,9.075,312164.0
2011-01-12,9.137,9.375,9.066,9.349,379542.0
2011-01-13,9.19,9.446,9.19,9.428,328697.0
2011-01-14,9.349,9.419,9.243,9.349,233890.0
2011-01-17,9.402,9.428,9.119,9.128,428464.0
2011-01-18,9.057,9.181,9.031,9.093,360953.0
2011-01-19,9.181,9.181,9.084,9.128,344710.0
2011-01-20,9.155,9.199,9.102,9.19,371689.0
2011-01-21,9.11,9.11,8.766,8.828,515889.0
2011-01-24,8.793,8.793,8.607,8.66,398485.0
2011-01-25,8.66,8.793,8.563,8.695,289240.0
2011-01-27,8.651,8.695,8.598,8.643,650957.0
2011-01-28,8.51,8.537,7.963,8.069,1410289.0
2011-01-31,8.183,8.342,8.175,8.219,411589.0
2011-02-01,8.139,8.192,8.104,8.113,383417.0
2011-02-02,8.175,8.334,8.175,8.334,552483.0
2011-02-03,8.36,8.395,8.236,8.307,385286.0
2011-02-04,8.422,8.572,8.413,8.475,575124.0
2011-02-07,8.598,8.598,8.351,8.369,512820.0
2011-02-08,8.387,8.422,8.228,8.342,556845.0
2011-02-09,8.616,8.616,8.395,8.475,349794.0
2011-02-10,8.457,8.528,8.413,8.528,360951.0
2011-02-11,8.475,8.501,8.422,8.475,368517.0
2011-02-14,8.484,8.545,8.466,8.545,216243.0
2011-02-15,8.484,8.563,8.457,8.51,207429.0
2011-02-16,8.528,8.731,8.528,8.669,377905.0
2011-02-17,8.669,8.704,8.422,8.51,396937.0
2011-02-18,8.537,8.651,8.492,8.528,555879.0
2011-02-21,8.572,8.784,8.501,8.784,529213.0
2011-02-22,8.828,8.934,8.801,8.837,582905.0
2011-02-23,8.607,8.634,8.466,8.537,843243.0
2011-02-24,8.484,8.492,8.316,8.387,623285.0
2011-02-25,8.351,8.378,8.183,8.254,542792.0
2011-02-28,8.289,8.387,8.281,8.298,252880.0
2011-03-01,8.298,8.325,8.078,8.122,1034290.0
2011-03-02,8.148,8.219,8.112,8.183,922227.0
2011-03-03,8.237,8.246,7.96,8.068,829785.0
2011-03-04,8.059,8.202,7.782,8.202,970758.0
2011-03-07,8.184,8.264,7.96,8.014,638001.0
2011-03-08,8.041,8.077,7.63,7.764,981433.0
2011-03-09,7.844,7.844,7.639,7.737,702866.0
2011-03-10,7.675,7.728,7.335,7.353,881933.0
2011-03-11,7.147,7.255,7.022,7.219,1263553.0
2011-03-14,7.192,7.192,6.862,7.156,480350.0
2011-03-15,7.147,7.147,6.62,6.656,693651.0
2011-03-16,6.701,6.879,6.611,6.879,912640.0
2011-03-17,6.862,7.005,6.665,6.853,930394.0
2011-03-18,7.192,7.925,7.049,7.594,1375656.0
2011-03-21,7.594,7.809,7.523,7.666,456784.0
2011-03-22,7.818,7.835,7.594,7.648,348603.0
2011-03-23,7.684,7.746,7.523,7.523,217159.0
2011-03-24,7.728,7.987,7.728,7.916,507236.0
2011-03-25,7.952,8.103,7.835,8.032,603649.0
2011-03-28,8.032,8.032,7.862,7.934,426332.0
2011-03-29,7.844,7.844,7.612,7.71,441255.0
2011-03-30,7.755,8.005,7.692,7.969,409752.0
2011-03-31,7.952,7.969,7.684,7.764,590495.0
2011-04-01,7.791,7.934,7.791,7.898,247972.0
2011-04-04,7.934,7.934,7.71,7.818,344444.0
2011-04-05,7.898,7.943,7.844,7.889,241703.0
2011-04-06,7.996,8.148,7.996,8.095,1791115.0
2011-04-07,8.202,8.202,7.96,7.96,414925.0
2011-04-08,7.987,8.023,7.889,7.987,414267.0
2011-04-11,8.13,8.175,7.96,7.96,489903.0
2011-04-12,7.96,8.032,7.648,7.684,719690.0
2011-04-13,7.594,7.594,7.317,7.353,941713.0
2011-04-14,7.228,7.237,6.969,6.987,1465021.0
2011-04-15,6.951,7.04,6.701,6.701,1899774.0
2011-04-18,6.719,6.835,6.611,6.745,1767478.0
2011-04-19,6.781,6.817,6.656,6.736,1153315.0
2011-04-20,6.745,6.835,6.674,6.835,1055698.0
2011-04-21,6.96,7.031,6.906,6.978,772258.0
2011-04-27,6.942,6.951,6.701,6.736,647700.0
2011-04-28,6.96,7.049,6.835,6.862,757060.0
2011-04-29,6.933,6.978,6.736,6.933,778626.0
2011-05-02,7.04,7.076,6.674,6.763,1014045.0
2011-05-03,6.701,6.701,6.281,6.326,1094708.0
2011-05-04,6.326,6.996,6.174,6.835,2293164.0
2011-05-05,6.871,7.389,6.871,7.174,2298778.0
2011-05-06,6.96,7.183,6.835,7.058,1394860.0
2011-05-09,7.237,7.308,7.031,7.112,555909.0
2011-05-10,7.237,7.317,7.147,7.183,530832.0
2011-05-11,7.317,7.398,7.246,7.281,594237.0
2011-05-12,7.183,7.219,6.978,7.067,494382.0
2011-05-13,7.058,7.174,6.897,7.04,547834.0
2011-05-16,6.871,6.933,6.799,6.835,399839.0
2011-05-17,6.79,6.924,6.701,6.906,295370.0
2011-05-18,6.781,6.871,6.719,6.862,248231.0
2011-05-19,6.951,7.031,6.879,6.969,389603.0
2011-05-20,6.942,7.031,6.897,6.906,256751.0
2011-05-23,6.924,7.013,6.817,6.835,341781.0
2011-05-24,6.969,7.174,6.96,6.96,861880.0
2011-05-25,7.076,7.103,6.835,6.862,544106.0
2011-05-26,6.844,7.13,6.844,7.121,1046867.0
2011-05-27,6.978,7.183,6.978,7.094,638655.0
2011-05-30,7.139,7.165,6.96,6.96,249560.0
2011-05-31,6.96,7.085,6.915,7.005,660094.0
2011-06-01,7.094,7.219,6.933,7.165,606514.0
2011-06-02,7.049,7.049,6.906,6.915,437592.0
2011-06-03,6.933,6.969,6.826,6.853,455749.0
2011-06-06,6.835,6.835,6.701,6.781,334533.0
2011-06-07,6.781,7.701,6.629,7.701,1787025.0
2011-06-08,7.576,7.576,7.21,7.29,1068689.0
2011-06-09,7.139,7.281,7.067,7.237,467731.0
2011-06-10,7.255,7.487,7.255,7.326,337426.0
2011-06-14,7.308,7.55,7.281,7.398,741328.0
2011-06-15,7.398,7.46,7.335,7.371,441034.0
2011-06-16,7.371,7.389,7.281,7.29,893974.0
2011-06-17,7.255,7.299,7.13,7.237,503990.0
2011-06-20,7.219,7.237,6.844,6.897,520066.0
2011-06-21,7.076,7.174,7.005,7.174,305237.0
2011-06-22,7.264,7.478,7.264,7.317,461658.0
2011-06-23,7.299,7.362,7.049,7.049,549247.0
2011-06-24,7.04,7.094,6.924,7.058,398933.0
2011-06-27,6.853,6.96,6.745,6.871,402631.0
2011-06-28,6.924,6.969,6.835,6.888,386078.0
2011-06-29,7.058,7.058,6.826,6.897,286283.0
2011-06-30,6.951,7.21,6.951,7.147,498782.0
2011-07-01,7.058,7.228,7.005,7.085,164049.0
2011-07-04,7.067,7.147,7.031,7.13,192704.0
2011-07-05,7.147,7.228,7.013,7.031,258649.0
2011-07-06,7.13,7.415,7.112,7.362,499128.0
2011-07-07,7.398,7.46,7.317,7.433,342529.0
2011-07-08,7.46,7.603,7.424,7.541,416290.0
2011-07-11,7.523,7.567,7.371,7.487,375613.0
2011-07-12,7.415,7.433,7.219,7.219,261953.0
2011-07-13,7.308,7.442,7.219,7.29,457689.0
2011-07-14,7.424,7.487,7.38,7.442,353695.0
2011-07-15,7.487,7.701,7.478,7.684,545577.0
2011-07-18,7.791,8.023,7.719,8.023,791226.0
2011-07-19,8.068,8.157,8.023,8.041,720271.0
2011-07-20,8.041,8.202,7.809,8.13,761985.0
2011-07-21,8.175,8.175,8.041,8.121,433020.0
2011-07-22,8.157,8.22,8.059,8.22,436757.0
2011-07-25,8.22,8.273,8.13,8.202,616363.0
2011-07-26,8.193,8.398,8.166,8.389,451475.0
2011-07-27,8.354,8.407,8.273,8.336,303745.0
2011-07-28,8.13,8.246,8.059,8.193,489706.0
2011-07-29,8.095,8.112,7.916,7.934,532688.0
2011-08-01,7.862,7.996,7.791,7.934,493139.0
2011-08-02,7.826,7.925,7.818,7.818,511492.0
2011-08-03,7.701,7.871,7.496,7.675,1217840.0
2011-08-04,7.639,7.71,7.362,7.415,812709.0
2011-08-05,7.13,7.13,6.862,7.031,788854.0
2011-08-08,6.79,7.022,6.629,6.853,1281902.0
2011-08-09,6.701,7.344,6.504,7.147,1964362.0
2011-08-10,7.246,7.299,6.808,6.996,700957.0
2011-08-11,7.13,7.532,7.121,7.505,1587060.0
2011-08-12,7.523,7.746,7.407,7.594,931950.0
2011-08-15,7.648,7.692,7.505,7.55,789204.0
2011-08-16,7.558,7.675,7.46,7.514,752495.0
2011-08-17,7.684,7.952,7.594,7.952,844325.0
2011-08-18,7.996,8.041,7.889,7.96,627094.0
2011-08-19,7.907,8.264,7.871,8.068,922059.0
2011-08-22,8.229,8.363,8.202,8.22,1126508.0
2011-08-23,8.398,8.47,8.291,8.363,829230.0
2011-08-24,8.041,8.264,7.996,8.184,1042438.0
2011-08-25,8.023,8.202,7.96,8.121,794592.0
2011-08-26,8.202,8.309,8.166,8.229,998781.0
2011-08-29,8.309,8.488,8.086,8.148,1471753.0
2011-08-30,8.175,8.202,7.818,8.095,816412.0
2011-08-31,8.175,8.273,8.139,8.148,1103327.0
2011-09-01,8.095,8.184,7.916,7.925,491425.0
2011-09-02,7.871,7.916,7.782,7.8,669922.0
2011-09-05,7.871,7.988,7.808,7.835,685513.0
2011-09-06,7.975,8.056,7.813,7.822,318587.0
2011-09-07,7.912,8.083,7.84,8.047,517985.0
2011-09-08,8.083,8.083,7.858,7.867,760068.0
2011-09-09,7.912,8.047,7.831,7.867,867128.0
2011-09-12,7.903,7.948,7.786,7.813,743088.0
2011-09-13,7.903,7.948,7.624,7.633,1097803.0
2011-09-14,7.57,7.57,7.247,7.31,1907702.0
2011-09-15,7.283,7.373,7.013,7.04,2027315.0
2011-09-16,7.175,7.391,7.085,7.238,1584936.0
2011-09-19,7.328,7.346,7.067,7.085,2399946.0
2011-09-20,7.193,7.283,6.977,7.04,1102602.0
2011-09-21,7.085,7.283,7.067,7.22,1195108.0
2011-09-22,7.175,7.202,6.968,6.986,961997.0
2011-09-23,6.743,7.211,6.707,6.743,1967006.0
2011-09-26,6.599,6.599,5.988,6.051,2033920.0
2011-09-27,6.213,6.725,6.213,6.671,1166528.0
2011-09-28,6.743,6.788,6.509,6.599,1013419.0
2011-09-29,6.366,6.518,6.24,6.411,1992775.0
2011-09-30,6.446,6.527,6.357,6.455,317613.0
2011-10-03,6.321,6.428,6.141,6.186,316308.0
2011-10-04,6.186,6.545,6.186,6.348,399620.0
2011-10-05,6.446,6.509,6.231,6.509,525357.0
2011-10-06,6.473,6.725,6.473,6.689,369201.0
2011-10-07,6.68,7.058,6.671,6.968,766073.0
2011-10-10,6.923,7.103,6.851,7.049,263326.0
2011-10-11,7.193,7.364,7.13,7.166,765119.0
2011-10-12,7.04,7.067,6.914,6.932,532590.0
2011-10-13,6.968,7.031,6.797,6.95,674957.0
2011-10-14,6.842,6.878,6.716,6.788,235088.0
2011-10-17,6.905,7.139,6.851,6.86,281724.0
2011-10-18,6.743,6.923,6.662,6.815,481224.0
2011-10-19,6.815,6.995,6.725,6.95,588937.0
2011-10-20,6.851,6.896,6.743,6.761,459580.0
2011-10-21,6.761,6.761,6.464,6.581,423438.0
2011-10-24,6.743,6.743,6.608,6.689,533091.0
2011-10-25,6.725,6.869,6.653,6.689,381848.0
2011-10-26,6.77,7.157,6.689,6.995,446190.0
2011-10-27,6.986,7.193,6.968,7.166,436473.0
2011-10-28,7.238,7.301,6.833,6.995,593721.0
2011-10-31,6.815,6.869,6.644,6.734,563254.0
2011-11-01,6.608,6.626,6.258,6.321,970851.0
2011-11-02,6.357,6.375,6.168,6.168,1218739.0
2011-11-03,6.249,6.249,6.114,6.114,624360.0
2011-11-04,6.312,6.357,6.204,6.267,736763.0
2011-11-07,6.267,6.321,6.132,6.204,440528.0
2011-11-08,6.294,6.312,6.24,6.249,530052.0
2011-11-09,6.276,6.33,6.249,6.312,670383.0
2011-11-10,6.204,6.213,6.132,6.168,452016.0
2011-11-11,6.15,6.168,5.979,6.051,791570.0
2011-11-14,6.222,6.276,6.186,6.195,318124.0
2011-11-15,6.204,6.231,6.105,6.168,543332.0
2011-11-16,6.195,6.285,6.186,6.204,517973.0
2011-11-17,6.177,6.186,6.006,6.123,479433.0
2011-11-18,6.024,6.042,5.853,5.871,806003.0
2011-11-21,5.871,5.889,5.448,5.682,652660.0
2011-11-22,5.547,5.808,5.448,5.736,629499.0
2011-11-23,5.736,5.799,5.556,5.583,901701.0
2011-11-24,5.601,5.79,5.529,5.637,663393.0
2011-11-25,5.619,5.7,5.556,5.601,300331.0
2011-11-28,5.637,5.862,5.637,5.853,458247.0
2011-11-29,5.889,6.096,5.871,5.97,456179.0
2011-11-30,5.889,5.97,5.79,5.88,552324.0
2011-12-01,6.15,6.258,6.042,6.15,631805.0
2011-12-02,6.159,6.384,6.123,6.384,386105.0
2011-12-05,6.384,6.473,6.204,6.33,563706.0
2011-12-06,6.267,6.357,6.096,6.105,289332.0
2011-12-07,6.168,6.294,6.159,6.186,191517.0
2011-12-08,6.204,6.303,6.123,6.231,430875.0
2011-12-09,6.087,6.249,6.006,6.186,494148.0
2011-12-12,6.321,6.473,6.204,6.222,620050.0
2011-12-13,6.069,6.105,5.916,5.943,369569.0
2011-12-14,5.889,5.898,5.61,5.664,894713.0
2011-12-15,5.502,5.52,5.296,5.35,1513989.0
2011-12-16,5.395,5.583,5.314,5.475,1305344.0
2011-12-19,5.422,5.448,5.224,5.296,518259.0
2011-12-20,5.251,5.305,5.08,5.116,901623.0
2011-12-21,5.296,5.646,5.269,5.601,935660.0
2011-12-22,5.556,5.556,5.215,5.269,878648.0
2011-12-23,5.511,5.511,5.35,5.493,219673.0
2011-12-28,5.439,5.439,5.26,5.323,250751.0
2011-12-29,5.215,5.215,5.053,5.134,294273.0
2011-12-30,5.17,5.17,5.098,5.125,355694.0
2012-01-03,5.179,5.386,5.17,5.386,234029.0
2012-01-04,5.547,5.664,5.475,5.484,382032.0
2012-01-05,5.457,5.493,5.251,5.305,449416.0
2012-01-06,5.359,5.43,5.305,5.341,273608.0
2012-01-09,5.35,5.395,5.251,5.332,286372.0
2012-01-10,5.314,5.457,5.233,5.439,336335.0
2012-01-11,5.556,5.754,5.556,5.673,613556.0
2012-01-12,5.673,5.745,5.601,5.745,392202.0
2012-01-13,5.754,5.772,5.637,5.682,260230.0
2012-01-16,5.628,5.646,5.439,5.475,331220.0
2012-01-17,5.484,5.673,5.484,5.646,433349.0
2012-01-18,5.574,5.763,5.52,5.754,422991.0
2012-01-19,5.817,6.15,5.817,6.105,744364.0
2012-01-20,6.069,6.222,5.997,6.204,675433.0
2012-01-23,6.114,6.222,6.033,6.069,451329.0
2012-01-24,6.24,6.24,5.988,6.024,364079.0
2012-01-25,5.907,6.069,5.871,6.06,229318.0
2012-01-27,6.312,6.635,6.312,6.581,831021.0
2012-01-30,6.563,6.851,6.545,6.761,551337.0
2012-01-31,6.806,6.95,6.743,6.878,551833.0
2012-02-01,6.851,7.058,6.788,6.995,1081193.0
2012-02-02,7.031,7.076,6.833,6.887,532606.0
2012-02-03,6.887,7.121,6.842,7.085,555917.0
2012-02-06,7.112,7.13,6.95,7.112,455767.0
2012-02-07,7.013,7.067,6.806,6.869,414044.0
2012-02-08,7.004,7.103,6.95,7.067,720935.0
2012-02-09,7.103,7.283,7.067,7.229,791675.0
2012-02-10,7.193,7.193,7.04,7.103,396402.0
2012-02-13,6.932,7.121,6.887,7.103,404066.0
2012-02-14,7.121,7.121,6.977,7.013,536652.0
2012-02-15,6.968,7.013,6.842,6.95,318981.0
2012-02-16,6.923,6.923,6.626,6.725,511045.0
2012-02-17,6.905,6.905,6.653,6.896,503741.0
2012-02-20,7.013,7.085,6.95,7.04,265804.0
2012-02-21,6.959,7.085,6.887,6.968,593055.0
2012-02-23,6.824,6.896,6.375,6.411,3696578.0
2012-02-24,6.527,6.527,6.402,6.446,1148522.0
2012-02-27,6.464,6.473,6.276,6.285,792615.0
2012-02-28,6.252,6.252,6.005,6.078,1042117.0
2012-02-29,6.288,6.352,6.224,6.27,761042.0
2012-03-01,6.014,6.124,5.959,6.078,724974.0
2012-03-02,6.051,6.215,6.051,6.115,436667.0
2012-03-05,6.097,6.106,5.886,5.932,541188.0
2012-03-06,5.786,5.831,5.676,5.703,880116.0
2012-03-07,5.649,5.649,5.53,5.548,1144919.0
2012-03-08,5.63,5.731,5.548,5.731,651101.0
2012-03-09,5.914,5.932,5.722,5.85,1204547.0
2012-03-12,6.124,6.142,5.941,6.124,842939.0
2012-03-13,6.078,6.106,6.023,6.087,666833.0
2012-03-14,6.097,6.325,6.033,6.298,894732.0
2012-03-15,6.151,6.151,5.914,6.014,1157942.0
2012-03-16,6.133,6.151,6.06,6.142,1490969.0
2012-03-19,6.17,6.17,5.877,5.877,1845989.0
2012-03-20,5.914,5.914,5.758,5.786,809873.0
2012-03-21,5.758,5.877,5.758,5.822,679191.0
2012-03-22,5.822,5.969,5.822,5.877,685077.0
2012-03-23,5.859,5.859,5.731,5.749,612129.0
2012-03-26,5.804,5.923,5.804,5.895,709215.0
2012-03-27,6.014,6.069,5.946,5.978,608386.0
2012-03-28,5.941,5.941,5.895,5.895,621336.0
2012-03-29,5.813,5.841,5.758,5.777,535866.0
2012-03-30,5.758,5.868,5.758,5.85,584078.0
2012-04-02,5.859,5.969,5.85,5.932,458571.0
2012-04-03,5.914,5.969,5.713,5.758,1145799.0
2012-04-04,5.685,5.731,5.475,5.53,861280.0
2012-04-05,5.484,5.484,5.338,5.411,1157664.0
2012-04-10,5.402,5.557,5.393,5.493,807008.0
2012-04-11,5.53,5.566,5.466,5.493,654637.0
2012-04-12,5.557,5.612,5.521,5.603,521186.0
2012-04-13,5.658,5.731,5.63,5.731,384199.0
2012-04-16,5.621,5.621,5.502,5.539,330805.0
2012-04-17,5.566,5.576,5.438,5.448,415014.0
2012-04-18,5.557,5.703,5.557,5.685,470247.0
2012-04-19,5.731,5.749,5.658,5.685,518289.0
2012-04-20,5.74,5.859,5.703,5.859,383035.0
2012-04-23,5.859,5.859,5.777,5.795,228805.0
2012-04-24,5.676,5.859,5.676,5.713,452662.0
2012-04-26,5.85,5.868,5.53,5.621,754030.0
2012-04-27,5.658,5.749,5.512,5.521,572722.0
2012-04-30,5.585,5.685,5.539,5.667,527518.0
2012-05-01,5.722,5.786,5.658,5.685,338971.0
2012-05-02,5.74,5.758,5.676,5.676,300772.0
2012-05-03,5.621,5.667,5.594,5.63,309307.0
2012-05-04,5.63,5.667,5.557,5.576,337561.0
2012-05-07,5.621,5.639,5.475,5.475,770057.0
2012-05-08,5.457,5.466,5.393,5.411,603373.0
2012-05-09,5.32,5.347,4.991,5.055,1502639.0
2012-05-10,5.265,5.374,5.164,5.201,1306849.0
2012-05-11,5.201,5.237,5.119,5.146,598966.0
2012-05-14,5.119,5.201,5.1,5.146,362280.0
2012-05-15,5.045,5.055,4.844,4.963,875519.0
2012-05-16,4.963,4.981,4.607,4.634,1214194.0
2012-05-17,4.661,4.762,4.57,4.689,893536.0
2012-05-18,4.799,4.844,4.625,4.671,1043877.0
2012-05-21,4.762,4.799,4.57,4.616,252115.0
2012-05-22,4.671,4.744,4.634,4.725,745118.0
2012-05-23,4.661,4.689,4.497,4.57,427197.0
2012-05-24,4.543,4.643,4.534,4.534,548919.0
2012-05-25,4.552,4.643,4.552,4.561,417484.0
2012-05-28,4.616,4.872,4.616,4.835,511431.0
2012-05-29,4.753,4.89,4.744,4.771,493462.0
2012-05-30,4.661,4.661,4.598,4.661,18631.0
2012-05-31,4.643,4.835,4.579,4.789,657543.0
2012-06-01,4.808,4.817,4.661,4.698,624240.0
2012-06-04,4.89,5.036,4.799,4.881,729574.0
2012-06-05,4.972,5.164,4.936,5.164,822372.0
2012-06-06,5.182,5.329,5.182,5.329,15353.0
2012-06-07,5.365,5.493,5.338,5.402,812218.0
2012-06-08,5.292,5.292,5.1,5.128,55224.0
2012-06-12,5.192,5.384,5.137,5.155,34239.0
2012-06-13,5.219,5.246,5.128,5.173,351920.0
2012-06-14,5.146,5.219,5.137,5.164,370697.0
2012-06-15,5.192,5.192,4.954,4.963,859396.0
2012-06-18,5.027,5.082,4.991,5.055,279730.0
2012-06-19,4.972,5.137,4.972,5.137,232234.0
2012-06-20,5.164,5.201,5.018,5.055,281175.0
2012-06-21,5.055,5.073,4.872,4.917,848394.0
2012-06-22,4.661,4.753,4.625,4.716,387620.0
2012-06-25,4.753,4.753,4.57,4.607,366018.0
2012-06-26,4.634,4.762,4.506,4.552,509961.0
2012-06-27,4.534,4.552,4.433,4.524,520702.0
2012-06-28,4.552,4.57,4.479,4.506,8871.0
2012-06-29,4.415,4.46,4.15,4.433,1027941.0
2012-07-02,4.643,4.671,4.515,4.671,582100.0
2012-07-03,4.652,4.68,4.511,4.616,280094.0
2012-07-04,4.753,4.981,4.744,4.881,384703.0
2012-07-05,4.863,4.89,4.817,4.826,245092.0
2012-07-06,4.799,4.835,4.689,4.808,39336.0
2012-07-09,4.68,4.744,4.57,4.689,570362.0
2012-07-10,4.68,4.725,4.598,4.625,376633.0
2012-07-11,4.552,4.643,4.506,4.625,333479.0
2012-07-12,4.652,4.652,4.401,4.451,749544.0
2012-07-13,4.479,4.579,4.406,4.442,476116.0
2012-07-16,4.515,4.643,4.415,4.451,652827.0
2012-07-17,4.451,4.639,4.451,4.524,26516.0
2012-07-18,4.47,4.524,4.369,4.378,308195.0
2012-07-19,4.415,4.415,4.369,4.415,564898.0
2012-07-20,4.424,4.47,4.396,4.47,16387.0
2012-07-23,4.47,4.47,4.332,4.332,23504.0
2012-07-24,4.415,4.47,4.259,4.278,912924.0
2012-07-25,4.159,4.227,4.022,4.122,1134461.0
2012-07-26,4.159,4.223,3.949,3.949,1431985.0
2012-07-27,4.04,4.04,3.93,4.013,648998.0
2012-07-30,4.022,4.031,3.702,3.793,1704448.0
2012-07-31,3.775,3.834,3.711,3.711,1096022.0
2012-08-01,3.674,3.693,3.565,3.61,1020515.0
2012-08-02,3.647,3.775,3.638,3.738,709884.0
2012-08-03,3.702,3.729,3.61,3.62,363094.0
2012-08-06,3.738,3.757,3.656,3.711,656926.0
2012-08-07,3.766,3.793,3.738,3.757,488381.0
2012-08-08,3.784,3.784,3.683,3.693,55276.0
2012-08-09,3.647,3.683,3.61,3.638,498953.0
2012-08-10,3.656,3.702,3.61,3.61,394889.0
2012-08-13,3.683,3.702,3.656,3.665,76839.0
2012-08-14,3.693,3.784,3.683,3.775,378795.0
2012-08-15,3.793,3.885,3.693,3.711,135823.0
2012-08-16,3.848,3.857,3.702,3.757,123023.0
2012-08-17,3.857,4.003,3.747,4.003,193583.0
2012-08-20,4.058,4.104,4.013,4.022,174829.0
2012-08-21,4.067,4.067,4.003,4.049,315763.0
2012-08-22,4.113,4.241,4.095,4.168,430847.0
2012-08-23,4.25,4.799,4.232,4.725,115406.0
2012-08-24,4.725,4.744,4.479,4.634,412958.0
2012-08-27,4.689,4.799,4.68,4.753,65733.0
2012-08-28,4.643,4.671,4.497,4.561,88118.0
2012-08-29,4.561,4.579,4.515,4.561,29463.0
2012-08-30,4.497,4.524,4.195,4.223,796137.0
2012-08-31,4.022,4.104,3.875,3.912,422151.0
2012-09-03,4.278,4.278,3.921,3.949,301727.0
2012-09-04,4.022,4.131,4.022,4.067,95561.0
2012-09-05,4.15,4.15,3.949,3.958,224406.0
2012-09-06,3.976,4.058,3.949,3.976,788063.0
2012-09-07,4.113,4.179,4.047,4.113,183801.0
2012-09-10,4.282,4.47,4.282,4.451,31944.0
2012-09-11,4.451,4.535,4.366,4.507,832636.0
2012-09-12,4.591,4.648,4.516,4.563,521269.0
2012-09-13,4.526,4.563,4.526,4.545,45264.0
2012-09-14,4.769,5.013,4.746,4.994,1180971.0
2012-09-17,5.05,5.2,4.976,5.154,101081.0
2012-09-18,5.06,5.191,5.018,5.172,88902.0
2012-09-19,5.172,5.51,5.163,5.5,1275325.0
2012-09-20,5.575,5.603,5.491,5.603,2143645.0
2012-09-21,5.51,5.706,5.505,5.706,1499829.0
2012-09-24,5.725,5.735,5.575,5.641,940815.0
2012-09-25,5.622,5.622,5.5,5.585,844209.0
2012-09-26,5.538,5.538,5.482,5.51,922435.0
2012-09-27,5.435,5.528,5.182,5.482,1134859.0
2012-09-28,5.575,5.753,5.575,5.66,1035402.0
2012-10-01,5.566,5.706,5.556,5.594,6028.0
2012-10-02,5.613,5.744,5.556,5.735,733985.0
2012-10-03,5.753,5.809,5.622,5.622,465422.0
2012-10-04,5.622,5.66,5.388,5.425,826148.0
2012-10-05,5.575,5.669,5.538,5.669,596700.0
2012-10-08,5.594,5.613,5.435,5.519,361452.0
2012-10-09,5.425,5.585,5.416,5.528,844296.0
2012-10-10,5.416,5.594,5.369,5.5,1069184.0
2012-10-11,5.5,5.594,5.5,5.594,84213.0
2012-10-12,5.603,5.744,5.603,5.716,994788.0
2012-10-15,5.622,5.716,5.622,5.678,1149457.0
2012-10-16,5.575,5.688,5.51,5.575,847996.0
2012-10-17,5.678,5.735,5.622,5.688,646918.0
2012-10-18,5.716,5.716,5.538,5.575,126186.0
2012-10-19,5.547,5.566,5.444,5.444,642658.0
2012-10-22,5.482,5.482,5.322,5.322,1072685.0
2012-10-23,5.369,5.472,5.285,5.35,79678.0
2012-10-24,5.219,5.416,5.21,5.341,101411.0
2012-10-25,5.294,5.313,5.172,5.2,633594.0
2012-10-26,5.257,5.322,4.994,5.022,919470.0
2012-10-29,5.079,5.238,5.041,5.069,702884.0
2012-10-30,4.976,5.088,4.976,5.069,588332.0
2012-10-31,5.154,5.172,5.013,5.144,588309.0
2012-11-01,5.172,5.182,5.013,5.097,1254422.0
2012-11-02,5.107,5.125,5.055,5.125,493251.0
2012-11-05,4.919,5.107,4.882,5.097,613370.0
2012-11-06,5.097,5.107,4.976,5.041,438908.0
2012-11-07,5.125,5.219,4.924,5.219,1197951.0
2012-11-08,5.182,5.229,5.088,5.144,765135.0
2012-11-09,5.107,5.2,5.088,5.172,642176.0
2012-11-12,5.116,5.229,5.097,5.107,435370.0
2012-11-13,5.154,5.154,4.741,4.779,167926.0
2012-11-14,4.835,4.863,4.685,4.685,618175.0
2012-11-15,4.507,4.563,4.357,4.376,1541754.0
2012-11-16,4.423,4.484,4.395,4.46,943087.0
2012-11-19,4.488,4.61,4.474,4.516,521058.0
2012-11-20,4.657,4.657,4.591,4.61,844478.0
2012-11-21,4.638,4.638,4.526,4.535,458715.0
2012-11-22,4.591,4.619,4.366,4.404,1121123.0
2012-11-23,4.423,4.47,4.263,4.301,813917.0
2012-11-26,4.441,4.535,4.301,4.441,757504.0
2012-11-27,4.46,4.629,4.432,4.573,740040.0
2012-11-28,4.573,4.573,4.423,4.47,666992.0
2012-11-29,4.516,4.61,4.47,4.582,772705.0
2012-11-30,4.648,4.657,4.535,4.554,529961.0
2012-12-03,4.554,4.61,4.549,4.573,641437.0
2012-12-04,4.582,4.582,4.366,4.395,556960.0
2012-12-05,4.451,4.507,4.395,4.395,377406.0
2012-12-06,4.357,4.423,4.151,4.329,733388.0
2012-12-07,4.404,4.432,4.357,4.385,358042.0
2012-12-10,4.423,4.573,4.329,4.573,502190.0
2012-12-11,4.657,4.657,4.39,4.451,106816.0
2012-12-12,4.46,4.516,4.404,4.441,577818.0
2012-12-13,4.488,4.488,4.348,4.395,561118.0
2012-12-14,4.348,4.47,4.348,4.441,441799.0
2012-12-17,4.366,4.385,4.282,4.282,689453.0
2012-12-18,4.338,4.366,4.292,4.32,746816.0
2012-12-19,4.31,4.315,4.254,4.301,158587.0
2012-12-20,4.263,4.301,4.193,4.245,715934.0
2012-12-21,4.207,4.217,4.067,4.085,867476.0
2012-12-24,4.104,4.151,4.09,4.132,173022.0
2012-12-27,4.113,4.16,4.085,4.085,280724.0
2012-12-28,4.104,4.235,4.104,4.151,344986.0
2012-12-31,4.123,4.179,4.123,4.123,16959.0
2013-01-02,4.217,4.315,4.188,4.282,633582.0
2013-01-03,4.357,4.47,4.31,4.404,570092.0
2013-01-04,4.32,4.343,4.282,4.31,59723.0
2013-01-07,4.273,4.348,4.245,4.273,442205.0
2013-01-08,4.217,4.366,4.188,4.357,103245.0
2013-01-09,4.404,4.404,4.245,4.31,659923.0
2013-01-10,4.376,4.423,4.254,4.31,572774.0
2013-01-11,4.357,4.404,4.32,4.338,517222.0
2013-01-14,4.395,4.488,4.376,4.441,78266.0
2013-01-15,4.46,4.601,4.423,4.563,719593.0
2013-01-16,4.554,4.666,4.507,4.666,625819.0
2013-01-17,4.657,4.657,4.582,4.629,644470.0
2013-01-18,4.666,4.676,4.619,4.666,706507.0
2013-01-21,4.629,4.835,4.629,4.741,728947.0
2013-01-22,4.76,4.769,4.545,4.601,591993.0
2013-01-23,4.629,4.732,4.601,4.694,578874.0
2013-01-24,4.554,4.563,4.348,4.385,1692508.0
2013-01-25,4.301,4.301,4.104,4.123,1428496.0
2013-01-29,4.095,4.104,3.776,3.795,1944086.0
2013-01-30,3.86,3.87,3.711,3.748,1832766.0
2013-01-31,3.842,3.842,3.711,3.776,1423929.0
2013-02-01,3.729,3.842,3.729,3.795,803903.0
2013-02-04,3.842,3.879,3.795,3.795,552637.0
2013-02-05,3.804,3.804,3.748,3.748,752097.0
2013-02-06,3.776,3.823,3.701,3.72,926655.0
2013-02-07,3.664,3.757,3.654,3.757,556106.0
2013-02-08,3.757,3.926,3.757,3.917,1256358.0
2013-02-11,3.898,3.982,3.889,3.926,471660.0
2013-02-12,3.851,3.889,3.795,3.86,677269.0
2013-02-13,3.982,4.048,3.917,3.973,809393.0
2013-02-14,3.907,3.917,3.86,3.889,508686.0
2013-02-15,3.832,3.832,3.682,3.748,1348553.0
2013-02-18,3.57,3.57,3.345,3.364,2326306.0
2013-02-19,3.345,3.439,3.345,3.383,1086896.0
2013-02-20,3.392,3.42,3.355,3.373,1586810.0
2013-02-21,3.28,3.28,3.064,3.111,1675380.0
2013-02-22,3.233,3.336,3.214,3.336,669041.0
2013-02-25,3.364,3.364,3.233,3.27,708212.0
2013-02-26,3.336,3.467,3.336,3.392,2522260.0
2013-02-27,3.495,3.542,3.429,3.467,1416403.0
2013-02-28,3.448,3.448,3.326,3.355,437971.0
2013-03-01,3.326,3.326,3.242,3.326,744459.0
2013-03-04,3.364,3.383,3.27,3.27,400554.0
2013-03-05,3.28,3.467,3.242,3.429,1280749.0
2013-03-06,3.392,3.401,3.289,3.317,1343986.0
2013-03-07,3.383,3.517,3.317,3.326,984174.0
2013-03-08,3.388,3.569,3.369,3.531,1444437.0
2013-03-11,3.579,3.912,3.579,3.864,1663154.0
2013-03-12,3.902,3.94,3.731,3.798,1210419.0
2013-03-13,3.864,3.864,3.741,3.817,888507.0
2013-03-14,3.798,3.807,3.683,3.75,564361.0
2013-03-15,3.788,3.921,3.617,3.921,1995876.0
2013-03-18,3.788,3.883,3.731,3.76,528573.0
2013-03-19,3.845,3.921,3.741,3.75,831196.0
2013-03-20,3.807,3.883,3.779,3.798,572114.0
2013-03-21,3.883,3.902,3.788,3.817,733381.0
2013-03-22,3.836,3.94,3.836,3.94,1070651.0
2013-03-25,3.94,3.94,3.864,3.893,698411.0
2013-03-26,3.817,3.855,3.76,3.76,628354.0
2013-03-27,3.722,3.755,3.674,3.712,553498.0
2013-03-28,3.75,3.807,3.693,3.703,424956.0
2013-04-02,3.703,3.826,3.703,3.807,189312.0
2013-04-03,3.664,3.703,3.522,3.541,799764.0
2013-04-04,3.398,3.417,3.189,3.189,983723.0
2013-04-05,3.274,3.379,3.255,3.331,425955.0
2013-04-08,3.426,3.56,3.407,3.484,418990.0
2013-04-09,3.522,3.607,3.436,3.503,466781.0
2013-04-10,3.607,3.636,3.56,3.617,639263.0
2013-04-11,3.503,3.503,3.36,3.407,419118.0
2013-04-12,3.484,3.484,3.265,3.322,670002.0
2013-04-15,2.941,2.951,2.789,2.817,2220164.0
2013-04-16,2.722,2.732,2.56,2.665,2455076.0
2013-04-17,2.751,2.76,2.579,2.579,1331287.0
2013-04-18,2.551,2.551,2.284,2.284,1691519.0
2013-04-19,2.408,2.494,2.351,2.494,1623815.0
2013-04-22,2.503,2.503,2.37,2.446,824757.0
2013-04-23,2.475,2.494,2.399,2.456,888626.0
2013-04-24,2.437,2.513,2.38,2.465,1004859.0
2013-04-26,2.617,2.627,2.513,2.551,1624357.0
2013-04-29,2.465,2.465,2.142,2.161,2420408.0
2013-04-30,2.189,2.208,1.989,2.056,1360179.0
2013-05-01,2.084,2.094,1.951,1.989,1180121.0
2013-05-02,1.932,1.951,1.866,1.875,1566852.0
2013-05-03,1.808,1.846,1.704,1.737,1861582.0
2013-05-06,1.756,1.808,1.728,1.766,1526854.0
2013-05-07,1.766,1.813,1.761,1.808,872220.0
2013-05-08,1.77,1.832,1.761,1.799,1028282.0
2013-05-09,1.894,1.97,1.866,1.97,2614943.0
2013-05-10,1.951,1.98,1.894,1.942,1579033.0
2013-05-13,1.913,1.932,1.761,1.813,1821125.0
2013-05-14,1.808,1.808,1.766,1.789,108584.0
2013-05-15,1.766,1.77,1.723,1.747,125335.0
2013-05-16,1.713,1.723,1.532,1.566,1618405.0
2013-05-17,1.523,1.523,1.423,1.49,383029.0
2013-05-20,1.39,1.44,1.366,1.394,412855.0
2013-05-21,1.475,1.494,1.45,1.485,265845.0
2013-05-22,1.456,1.456,1.359,1.375,1191049.0
2013-05-23,1.333,1.361,1.333,1.356,628286.0
2013-05-24,1.394,1.504,1.394,1.475,458845.0
2013-05-27,1.447,1.471,1.399,1.428,1027574.0
2013-05-28,1.456,1.466,1.445,1.451,104424.0
2013-05-29,1.447,1.471,1.432,1.466,741901.0
2013-05-30,1.499,1.542,1.475,1.504,165039.0
2013-05-31,1.542,1.59,1.504,1.551,150946.0
2013-06-03,1.523,1.799,1.494,1.789,531464.0
2013-06-04,1.861,1.951,1.846,1.866,318812.0
2013-06-05,1.913,1.923,1.785,1.837,247085.0
2013-06-06,1.813,1.837,1.728,1.785,472836.0
2013-06-07,1.818,1.823,1.708,1.718,163431.0
2013-06-11,1.689,1.699,1.599,1.642,668105.0
2013-06-12,1.59,1.656,1.537,1.642,173593.0
2013-06-13,1.647,1.658,1.556,1.585,109870.0
2013-06-14,1.58,1.604,1.542,1.561,102680.0
2013-06-17,1.518,1.609,1.513,1.57,145133.0
2013-06-18,1.547,1.561,1.466,1.48,125734.0
2013-06-19,1.494,1.585,1.485,1.57,184313.0
2013-06-20,1.504,1.518,1.428,1.451,178344.0
2013-06-21,1.361,1.447,1.328,1.428,1149628.0
2013-06-24,1.399,1.399,1.347,1.371,461839.0
2013-06-25,1.323,1.333,1.247,1.323,3294433.0
2013-06-26,1.285,1.375,1.228,1.275,1006629.0
2013-06-27,1.223,1.328,1.195,1.294,260888.0
2013-06-28,1.271,1.285,1.18,1.204,232067.0
2013-07-01,1.247,1.323,1.247,1.271,352145.0
2013-07-02,1.294,1.375,1.294,1.366,225897.0
2013-07-03,1.313,1.323,1.247,1.304,1382623.0
2013-07-04,1.323,1.347,1.252,1.294,1752267.0
2013-07-05,1.304,1.413,1.304,1.333,2858322.0
2013-07-08,1.313,1.313,1.19,1.237,2292278.0
2013-07-09,1.271,1.28,1.199,1.242,1961814.0
2013-07-10,1.266,1.275,1.218,1.218,828966.0
2013-07-11,1.285,1.442,1.285,1.428,370525.0
2013-07-12,1.475,1.575,1.437,1.513,733046.0
2013-07-15,1.513,1.513,1.418,1.456,420770.0
2013-07-16,1.485,1.513,1.432,1.456,1606493.0
2013-07-17,1.485,1.618,1.48,1.585,2723727.0
2013-07-18,1.532,1.551,1.48,1.518,124474.0
2013-07-19,1.547,1.561,1.428,1.513,2201216.0
2013-07-22,1.613,1.637,1.583,1.628,536401.0
2013-07-23,1.713,1.766,1.67,1.67,512394.0
2013-07-24,1.713,1.775,1.713,1.742,1646252.0
2013-07-25,1.694,1.704,1.609,1.623,233524.0
2013-07-26,1.666,1.666,1.599,1.623,1877276.0
2013-07-29,1.618,1.632,1.588,1.613,113992.0
2013-07-30,1.628,1.666,1.551,1.58,244301.0
2013-07-31,1.561,1.58,1.494,1.518,1739945.0
2013-08-01,1.523,1.57,1.456,1.547,1731981.0
2013-08-02,1.523,1.547,1.432,1.461,1812599.0
2013-08-05,1.428,1.504,1.428,1.49,1153366.0
2013-08-06,1.499,1.509,1.466,1.466,416770.0
2013-08-07,1.451,1.48,1.418,1.456,244093.0
2013-08-08,1.447,1.466,1.411,1.432,1068015.0
2013-08-09,1.475,1.513,1.468,1.494,1696231.0
2013-08-12,1.523,1.632,1.513,1.632,2420268.0
2013-08-13,1.647,1.708,1.642,1.708,315745.0
2013-08-14,1.704,1.704,1.647,1.675,825131.0
2013-08-15,1.723,1.789,1.718,1.728,3260541.0
2013-08-16,1.775,1.88,1.77,1.88,635862.0
2013-08-19,1.942,2.208,1.932,2.208,710469.0
2013-08-20,2.123,2.218,2.008,2.199,4673259.0
2013-08-21,2.265,2.408,2.265,2.351,2727408.0
2013-08-22,2.284,2.332,2.18,2.332,447243.0
2013-08-23,2.399,2.532,2.399,2.522,2652005.0
2013-08-26,2.675,2.798,2.656,2.675,459107.0
2013-08-27,2.722,2.76,2.522,2.56,2385701.0
2013-08-28,2.57,2.636,2.437,2.608,1914438.0
2013-08-29,2.503,2.513,1.899,2.018,5670202.0
2013-08-30,2.008,2.189,1.951,2.123,615501.0
2013-09-02,2.056,2.165,1.98,2.065,376599.0
2013-09-03,2.094,2.103,2.046,2.065,707471.0
2013-09-04,2.132,2.132,2.075,2.075,333336.0
2013-09-05,2.075,2.075,1.999,2.008,701402.0
2013-09-06,1.951,1.951,1.832,1.856,1838029.0
2013-09-09,1.899,2.037,1.899,1.961,172597.0
2013-09-10,1.999,2.008,1.861,1.885,162213.0
2013-09-11,1.851,1.856,1.827,1.856,92014.0
2013-09-12,1.856,1.856,1.728,1.737,324187.0
2013-09-13,1.618,1.651,1.59,1.613,2213955.0
2013-09-16,1.666,1.713,1.666,1.704,177662.0
2013-09-17,1.675,1.689,1.618,1.623,1286339.0
2013-09-18,1.637,1.666,1.556,1.561,1358428.0
2013-09-19,1.813,1.923,1.813,1.818,358339.0
2013-09-20,1.813,1.856,1.708,1.708,199255.0
2013-09-23,1.666,1.67,1.609,1.618,1771537.0
2013-09-24,1.628,1.661,1.62,1.647,143360.0
2013-09-25,1.661,1.666,1.62,1.637,183607.0
2013-09-26,1.642,1.656,1.628,1.632,59521.0
2013-09-27,1.632,1.632,1.599,1.609,75464.0
2013-09-30,1.637,1.704,1.613,1.613,1319477.0
2013-10-01,1.618,1.644,1.599,1.618,89839.0
2013-10-02,1.551,1.569,1.52,1.556,169238.0
2013-10-03,1.59,1.599,1.569,1.575,160737.0
2013-10-04,1.57,1.575,1.53,1.537,797672.0
2013-10-07,1.537,1.537,1.475,1.48,62789.0
2013-10-08,1.509,1.528,1.475,1.49,1187066.0
2013-10-09,1.494,1.513,1.461,1.499,523696.0
2013-10-10,1.49,1.49,1.432,1.451,681105.0
2013-10-11,1.466,1.48,1.428,1.437,883092.0
2013-10-14,1.428,1.432,1.361,1.39,1120107.0
2013-10-15,1.418,1.418,1.356,1.361,1097742.0
2013-10-16,1.385,1.385,1.313,1.356,163168.0
2013-10-17,1.371,1.425,1.333,1.394,158317.0
2013-10-18,1.466,1.504,1.466,1.475,183032.0
2013-10-21,1.475,1.475,1.428,1.447,1276023.0
2013-10-22,1.442,1.471,1.435,1.442,77699.0
2013-10-23,1.509,1.561,1.499,1.518,2761646.0
2013-10-24,1.499,1.513,1.48,1.49,867186.0
2013-10-25,1.537,1.542,1.509,1.532,2050615.0
2013-10-28,1.537,1.542,1.451,1.456,2126228.0
2013-10-29,1.475,1.499,1.456,1.456,938751.0
2013-10-30,1.471,1.475,1.39,1.399,1708052.0
2013-10-31,1.394,1.394,1.361,1.366,1247184.0
2013-11-01,1.333,1.347,1.304,1.337,1506230.0
2013-11-04,1.318,1.337,1.294,1.328,1452036.0
2013-11-05,1.333,1.39,1.328,1.39,1793780.0
2013-11-06,1.361,1.428,1.352,1.428,1627945.0
2013-11-07,1.428,1.428,1.385,1.399,1324030.0
2013-11-08,1.39,1.404,1.328,1.399,1471835.0
2013-11-11,1.38,1.38,1.313,1.318,1593307.0
2013-11-12,1.323,1.337,1.294,1.309,1155488.0
2013-11-13,1.29,1.299,1.266,1.275,1895194.0
2013-11-14,1.299,1.318,1.275,1.309,800594.0
2013-11-15,1.313,1.333,1.304,1.323,778277.0
2013-11-18,1.318,1.323,1.275,1.28,738529.0
2013-11-19,1.266,1.266,1.209,1.223,1762968.0
2013-11-20,1.218,1.233,1.204,1.233,1175225.0
2013-11-21,1.19,1.199,1.147,1.152,1928472.0
2013-11-22,1.166,1.171,1.142,1.142,1089204.0
2013-11-25,1.152,1.161,1.118,1.128,1465321.0
2013-11-26,1.161,1.195,1.133,1.18,1571977.0
2013-11-27,1.161,1.161,1.061,1.076,3870474.0
2013-11-28,1.076,1.076,1.004,1.028,1701200.0
2013-11-29,1.047,1.047,0.971,0.99,2188608.0
2013-12-02,1.018,1.037,0.995,1.028,1540052.0
2013-12-03,0.971,0.976,0.904,0.904,3401348.0
2013-12-04,0.895,0.904,0.857,0.857,2484173.0
2013-12-05,0.909,0.914,0.847,0.852,3443908.0
2013-12-06,0.814,0.88,0.79,0.876,3206715.0
2013-12-09,0.885,0.899,0.833,0.871,1572984.0
2013-12-10,0.895,0.904,0.828,0.833,1576604.0
2013-12-11,0.89,0.942,0.866,0.938,2187162.0
2013-12-12,0.895,0.918,0.866,0.914,1350446.0
2013-12-13,0.857,0.952,0.847,0.947,1707179.0
2013-12-16,0.961,0.995,0.942,0.961,1254745.0
2013-12-17,0.98,0.995,0.942,0.957,948370.0
2013-12-18,0.942,0.942,0.918,0.928,352705.0
2013-12-19,0.923,0.923,0.89,0.904,1038161.0
2013-12-20,0.847,0.904,0.847,0.876,7501454.0
2013-12-23,0.885,0.914,0.876,0.899,1481482.0
2013-12-24,0.895,0.918,0.88,0.89,1084761.0
2013-12-27,0.909,0.918,0.885,0.895,1163153.0
2013-12-30,0.904,0.918,0.89,0.895,1903848.0
2013-12-31,0.89,0.909,0.885,0.885,794130.0
2014-01-02,0.895,0.995,0.895,0.98,2413412.0
2014-01-03,1.004,1.066,0.976,1.042,3638270.0
2014-01-06,1.085,1.085,1.023,1.033,3164826.0
2014-01-07,1.014,1.033,0.985,1.004,1745064.0
2014-01-08,0.999,1.014,0.918,0.928,2772419.0
2014-01-09,0.923,0.961,0.904,0.952,1153671.0
2014-01-10,0.952,0.976,0.918,0.957,893513.0
2014-01-13,0.995,1.028,0.99,0.999,2553918.0
2014-01-14,0.999,1.042,0.985,1.004,2191817.0
2014-01-15,0.999,1.004,0.976,0.976,753665.0
2014-01-16,0.98,1.016,0.976,0.985,1319172.0
2014-01-17,0.999,1.028,0.995,1.009,960165.0
2014-01-20,1.047,1.128,1.047,1.114,2921078.0
2014-01-21,1.118,1.147,1.08,1.133,2803439.0
2014-01-22,1.104,1.142,1.095,1.099,1373769.0
2014-01-23,1.104,1.123,1.066,1.066,1848382.0
2014-01-24,1.152,1.171,1.123,1.133,2143083.0
2014-01-28,1.114,1.114,1.066,1.076,2371454.0
2014-01-29,1.099,1.104,1.066,1.076,855543.0
2014-01-30,1.109,1.128,1.056,1.066,1878526.0
2014-01-31,1.047,1.09,1.033,1.071,861682.0
2014-02-03,1.047,1.076,1.033,1.033,901292.0
2014-02-04,1.052,1.104,1.052,1.071,968384.0
2014-02-05,1.085,1.085,1.052,1.061,580888.0
2014-02-06,1.066,1.095,1.049,1.056,909406.0
2014-02-07,1.076,1.104,1.066,1.104,901661.0
2014-02-10,1.128,1.166,1.123,1.142,1537654.0
2014-02-11,1.18,1.247,1.156,1.228,3519741.0
2014-02-12,1.299,1.333,1.247,1.247,3510187.0
2014-02-13,1.256,1.266,1.218,1.237,1331017.0
2014-02-14,1.294,1.333,1.268,1.323,2752859.0
2014-02-17,1.361,1.475,1.361,1.471,3725050.0
2014-02-18,1.499,1.547,1.256,1.285,5202881.0
2014-02-19,1.333,1.337,1.19,1.228,4236341.0
2014-02-20,1.171,1.18,1.104,1.137,4287603.0
2014-02-21,1.204,1.228,1.185,1.223,3095911.0
2014-02-24,1.233,1.252,1.199,1.199,2445455.0
2014-02-25,1.252,1.266,1.223,1.233,3627323.0
2014-02-26,1.252,1.266,1.233,1.233,2234308.0
2014-02-27,1.204,1.204,1.142,1.152,2500971.0
2014-02-28,1.171,1.185,1.156,1.161,1556057.0
2014-03-03,1.185,1.271,1.171,1.271,4163978.0
2014-03-04,1.285,1.299,1.199,1.218,2515521.0
2014-03-05,1.199,1.204,1.18,1.19,1205448.0
2014-03-06,1.204,1.228,1.199,1.214,1063645.0
2014-03-07,1.237,1.256,1.214,1.214,1327952.0
2014-03-10,1.19,1.209,1.161,1.171,1372123.0
2014-03-11,1.156,1.171,1.128,1.156,1404267.0
2014-03-12,1.142,1.218,1.133,1.214,1371029.0
2014-03-13,1.252,1.285,1.228,1.271,3171019.0
2014-03-14,1.237,1.256,1.156,1.175,5223139.0
2014-03-17,1.223,1.233,1.195,1.228,2262688.0
2014-03-18,1.29,1.29,1.29,1.29,0.0
2014-03-19,1.29,1.29,1.29,1.29,0.0
2014-03-20,0.98,1.045,0.92,0.975,8394811.0
2014-03-21,1.0,1.125,0.995,1.125,4291011.0
2014-03-24,1.12,1.19,1.06,1.08,2995440.0
2014-03-25,1.02,1.02,0.992,1.015,3207685.0
2014-03-26,1.02,1.045,1.01,1.01,1479858.0
2014-03-27,1.01,1.02,0.97,0.99,2007667.0
2014-03-28,0.985,0.995,0.98,0.99,1606284.0
2014-03-31,1.005,1.015,0.99,1.0,1583559.0
2014-04-01,0.99,1.0,0.98,0.98,1512433.0
2014-04-02,0.98,1.0,0.98,0.99,929317.0
2014-04-03,0.995,1.005,0.98,0.98,1423490.0
2014-04-04,0.99,1.0,0.98,0.99,2027665.0
2014-04-07,1.0,1.01,0.995,1.005,1404140.0
2014-04-08,1.01,1.02,1.0,1.02,990595.0
2014-04-09,1.035,1.04,1.015,1.04,1558444.0
2014-04-10,1.04,1.04,1.005,1.03,1931081.0
2014-04-11,1.02,1.025,1.0,1.02,934783.0
2014-04-14,1.02,1.04,1.015,1.04,893559.0
2014-04-15,1.02,1.03,1.0,1.0,601456.0
2014-04-16,1.0,1.01,0.975,1.0,1513398.0
2014-04-17,0.99,0.995,0.98,0.985,1037992.0
2014-04-22,0.98,0.985,0.935,0.94,3333609.0
2014-04-23,0.94,0.952,0.92,0.945,1350361.0
2014-04-24,0.95,0.975,0.95,0.97,807957.0
2014-04-28,0.98,0.99,0.965,0.97,1871391.0
2014-04-29,0.965,0.97,0.925,0.93,1189620.0
2014-04-30,0.94,0.95,0.885,0.895,4231934.0
2014-05-01,0.9,0.91,0.84,0.865,1641726.0
2014-05-02,0.855,0.86,0.83,0.85,1113776.0
2014-05-05,0.88,0.91,0.865,0.88,1749504.0
2014-05-06,0.895,0.9,0.88,0.895,638203.0
2014-05-07,0.895,0.9,0.88,0.89,599223.0
2014-05-08,0.875,0.897,0.86,0.875,832807.0
2014-05-09,0.87,0.88,0.86,0.88,485563.0
2014-05-12,0.87,0.87,0.84,0.84,982032.0
2014-05-13,0.85,0.87,0.825,0.83,1468034.0
2014-05-14,0.835,0.84,0.825,0.84,470056.0
2014-05-15,0.835,0.852,0.82,0.83,1294493.0
2014-05-16,0.835,0.835,0.82,0.82,611873.0
2014-05-19,0.82,0.825,0.805,0.81,1064257.0
2014-05-20,0.81,0.815,0.795,0.795,1159145.0
2014-05-21,0.8,0.81,0.8,0.8,1003527.0
2014-05-22,0.805,0.81,0.795,0.8,963783.0
2014-05-23,0.8,0.8,0.78,0.79,1431425.0
2014-05-26,0.785,0.785,0.73,0.755,2514926.0
2014-05-27,0.76,0.78,0.755,0.755,1023657.0
2014-05-28,0.735,0.765,0.71,0.75,1603458.0
2014-05-29,0.76,0.765,0.74,0.745,485696.0
2014-05-30,0.75,0.77,0.74,0.74,3250627.0
2014-06-02,0.745,0.75,0.715,0.725,915388.0
2014-06-03,0.725,0.73,0.705,0.715,1260215.0
2014-06-04,0.73,0.795,0.725,0.765,925282.0
2014-06-05,0.77,0.78,0.73,0.735,822633.0
2014-06-06,0.77,0.795,0.77,0.78,957233.0
2014-06-10,0.795,0.83,0.785,0.8,750843.0
2014-06-11,0.815,0.835,0.755,0.76,1801805.0
2014-06-12,0.77,0.78,0.755,0.77,474181.0
2014-06-13,0.805,0.82,0.79,0.81,1640871.0
2014-06-16,0.835,0.91,0.835,0.905,2267956.0
2014-06-17,0.88,0.885,0.84,0.875,1497251.0
2014-06-18,0.875,0.875,0.855,0.87,733159.0
2014-06-19,0.88,0.91,0.875,0.895,967730.0
2014-06-20,0.95,0.965,0.92,0.955,6682008.0
2014-06-23,0.955,0.96,0.935,0.955,1131250.0
2014-06-24,0.945,0.96,0.925,0.95,1411657.0
2014-06-25,0.93,0.93,0.87,0.88,2129194.0
2014-06-26,0.895,0.915,0.877,0.89,785874.0
2014-06-27,0.885,0.9,0.86,0.89,895431.0
2014-06-30,0.89,0.89,0.86,0.86,937432.0
2014-07-01,0.875,0.905,0.865,0.905,905150.0
2014-07-02,0.895,0.9,0.865,0.875,933981.0
2014-07-03,0.875,0.895,0.87,0.895,754270.0
2014-07-04,0.895,0.9,0.875,0.89,792720.0
2014-07-07,0.88,0.88,0.835,0.85,1519896.0
2014-07-08,0.855,0.88,0.845,0.87,1035354.0
2014-07-09,0.875,0.93,0.87,0.92,2892798.0
2014-07-10,0.945,0.96,0.93,0.95,1755242.0
2014-07-11,0.95,0.96,0.935,0.94,1445839.0
2014-07-14,0.955,0.965,0.897,0.91,1928688.0
2014-07-15,0.89,0.895,0.87,0.88,889729.0
2014-07-16,0.87,0.875,0.86,0.875,744994.0
2014-07-17,0.88,0.92,0.87,0.9,1357110.0
2014-07-18,0.935,0.95,0.9,0.925,1214924.0
2014-07-21,0.92,0.94,0.905,0.94,581111.0
2014-07-22,0.93,0.95,0.92,0.94,552648.0
2014-07-23,0.93,0.94,0.91,0.925,337434.0
2014-07-24,0.925,0.93,0.88,0.885,1032016.0
2014-07-25,0.88,0.925,0.865,0.905,1369160.0
2014-07-28,0.925,0.935,0.91,0.92,986426.0
2014-07-29,0.935,0.94,0.915,0.92,685853.0
2014-07-30,0.92,0.925,0.91,0.91,741253.0
2014-07-31,0.92,0.925,0.905,0.915,762380.0
2014-08-01,0.89,0.915,0.88,0.915,1063928.0
2014-08-04,0.92,0.93,0.91,0.93,794726.0
2014-08-05,0.925,0.925,0.885,0.89,1333064.0
2014-08-06,0.9,0.915,0.89,0.905,582213.0
2014-08-07,0.92,0.945,0.915,0.945,1971324.0
2014-08-08,0.945,0.975,0.923,0.975,1691038.0
2014-08-11,0.97,0.97,0.93,0.935,604365.0
2014-08-12,0.935,0.96,0.93,0.96,373968.0
2014-08-13,0.96,0.96,0.94,0.94,288946.0
2014-08-14,0.95,0.955,0.935,0.945,425983.0
2014-08-15,0.94,0.94,0.915,0.92,1056508.0
2014-08-18,0.92,0.925,0.908,0.915,545142.0
2014-08-19,0.925,0.925,0.905,0.905,612832.0
2014-08-20,0.91,0.925,0.91,0.91,292247.0
2014-08-21,0.91,0.92,0.882,0.89,1354935.0
2014-08-22,0.885,0.91,0.885,0.91,707906.0
2014-08-25,0.905,0.91,0.887,0.89,989572.0
2014-08-26,0.895,0.91,0.89,0.9,497065.0
2014-08-27,0.91,0.93,0.9,0.93,660690.0
2014-08-28,0.9,0.92,0.9,0.915,742617.0
2014-08-29,0.92,0.93,0.91,0.91,389584.0
2014-09-01,0.92,0.925,0.89,0.89,672450.0
2014-09-02,0.905,0.91,0.87,0.9,863722.0
2014-09-03,0.87,0.873,0.85,0.86,2081312.0
2014-09-04,0.855,0.865,0.85,0.86,633414.0
2014-09-05,0.84,0.84,0.808,0.815,1773614.0
2014-09-08,0.825,0.835,0.81,0.825,810862.0
2014-09-09,0.815,0.82,0.78,0.8,1332831.0
2014-09-10,0.79,0.815,0.785,0.81,618209.0
2014-09-11,0.795,0.8,0.785,0.785,758094.0
2014-09-12,0.795,0.825,0.795,0.82,958908.0
2014-09-15,0.81,0.835,0.8,0.83,609985.0
2014-09-16,0.83,0.83,0.795,0.825,902839.0
2014-09-17,0.835,0.835,0.8,0.82,724169.0
2014-09-18,0.785,0.795,0.78,0.79,999059.0
2014-09-19,0.81,0.82,0.775,0.775,1393139.0
2014-09-22,0.775,0.785,0.74,0.75,1799836.0
2014-09-23,0.74,0.76,0.74,0.75,799935.0
2014-09-24,0.75,0.77,0.745,0.77,886628.0
2014-09-25,0.77,0.785,0.74,0.74,768190.0
2014-09-26,0.76,0.785,0.75,0.76,1544294.0
2014-09-29,0.75,0.77,0.725,0.725,1580033.0
2014-09-30,0.72,0.73,0.71,0.72,612304.0
2014-10-01,0.725,0.728,0.705,0.71,640312.0
2014-10-02,0.71,0.735,0.71,0.725,654627.0
2014-10-03,0.72,0.72,0.71,0.71,545857.0
2014-10-06,0.705,0.71,0.67,0.685,1700995.0
2014-10-07,0.71,0.72,0.695,0.715,1014269.0
2014-10-08,0.705,0.71,0.68,0.695,903665.0
2014-10-09,0.72,0.745,0.717,0.72,1079561.0
2014-10-10,0.7,0.723,0.68,0.69,1150863.0
2014-10-13,0.69,0.71,0.68,0.68,1199939.0
2014-10-14,0.7,0.715,0.7,0.705,1082595.0
2014-10-15,0.7,0.72,0.68,0.695,2795996.0
2014-10-16,0.72,0.72,0.665,0.675,2756348.0
2014-10-17,0.7,0.715,0.69,0.71,1908724.0
2014-10-20,0.715,0.74,0.715,0.73,2611805.0
2014-10-21,0.74,0.745,0.73,0.73,1290517.0
2014-10-22,0.745,0.78,0.74,0.775,1054141.0
2014-10-23,0.76,0.775,0.75,0.765,399234.0
2014-10-24,0.76,0.77,0.75,0.76,761628.0
2014-10-27,0.785,0.795,0.733,0.735,1949285.0
2014-10-28,0.74,0.743,0.725,0.73,1238289.0
2014-10-29,0.745,0.755,0.735,0.75,1097828.0
2014-10-30,0.74,0.755,0.735,0.75,883694.0
2014-10-31,0.73,0.75,0.72,0.725,1151815.0
2014-11-03,0.72,0.72,0.67,0.67,2948724.0
2014-11-04,0.675,0.7,0.675,0.675,1057891.0
2014-11-05,0.68,0.685,0.62,0.62,2458565.0
2014-11-06,0.61,0.635,0.605,0.62,2449008.0
2014-11-07,0.635,0.645,0.615,0.62,1521115.0
2014-11-10,0.66,0.69,0.645,0.675,1837319.0
2014-11-11,0.66,0.66,0.63,0.635,1785786.0
2014-11-12,0.66,0.66,0.64,0.64,479122.0
2014-11-13,0.64,0.645,0.63,0.635,399258.0
2014-11-14,0.64,0.65,0.63,0.635,371676.0
2014-11-17,0.66,0.69,0.66,0.67,1101843.0
2014-11-18,0.685,0.695,0.675,0.675,1157291.0
2014-11-19,0.705,0.74,0.705,0.73,1822458.0
2014-11-20,0.705,0.72,0.705,0.71,821079.0
2014-11-21,0.72,0.735,0.695,0.695,971261.0
2014-11-24,0.72,0.72,0.695,0.71,1172530.0
2014-11-25,0.71,0.72,0.7,0.705,579338.0
2014-11-26,0.725,0.75,0.715,0.735,1114517.0
2014-11-27,0.75,0.75,0.72,0.72,912298.0
2014-11-28,0.725,0.735,0.695,0.7,1254725.0
2014-12-01,0.68,0.68,0.62,0.62,1946802.0
2014-12-02,0.67,0.69,0.655,0.67,1546735.0
2014-12-03,0.66,0.69,0.65,0.65,1091856.0
2014-12-04,0.675,0.685,0.66,0.68,448080.0
2014-12-05,0.67,0.675,0.66,0.66,424163.0
2014-12-08,0.65,0.675,0.64,0.67,1401879.0
2014-12-09,0.67,0.68,0.655,0.655,1120755.0
2014-12-10,0.695,0.705,0.68,0.69,817349.0
2014-12-11,0.695,0.7,0.655,0.655,1393229.0
2014-12-12,0.665,0.705,0.66,0.67,1081690.0
2014-12-15,0.67,0.685,0.66,0.66,1842741.0
2014-12-16,0.655,0.655,0.64,0.655,1606048.0
2014-12-17,0.64,0.645,0.625,0.625,3077789.0
2014-12-18,0.635,0.64,0.625,0.63,2077156.0
2014-12-19,0.65,0.7,0.63,0.635,10009041.0
2014-12-22,0.675,0.69,0.64,0.68,2582155.0
2014-12-23,0.65,0.655,0.63,0.64,1826793.0
2014-12-24,0.64,0.645,0.635,0.64,694225.0
2014-12-29,0.655,0.68,0.655,0.665,986496.0
2014-12-30,0.66,0.67,0.65,0.67,367660.0
2014-12-31,0.67,0.685,0.66,0.66,502018.0
2015-01-02,0.66,0.685,0.66,0.68,576882.0
2015-01-05,0.68,0.74,0.675,0.735,1803310.0
2015-01-06,0.735,0.755,0.73,0.75,1159839.0
2015-01-07,0.765,0.785,0.76,0.775,1024595.0
2015-01-08,0.765,0.775,0.73,0.73,934339.0
2015-01-09,0.725,0.775,0.725,0.75,801488.0
2015-01-12,0.755,0.785,0.755,0.765,918786.0
2015-01-13,0.79,0.815,0.775,0.79,1634205.0
2015-01-14,0.79,0.79,0.79,0.79,0.0
2015-01-15,0.79,0.79,0.79,0.79,0.0
2015-01-16,0.79,0.79,0.79,0.79,0.0
2015-01-19,0.79,0.79,0.79,0.79,0.0
2015-01-20,0.79,0.79,0.79,0.79,0.0
2015-01-21,0.79,0.79,0.79,0.79,0.0
2015-01-22,0.79,0.79,0.79,0.79,0.0
2015-01-23,0.79,0.79,0.79,0.79,0.0
2015-01-27,0.79,0.79,0.79,0.79,0.0
2015-01-28,0.79,0.79,0.79,0.79,0.0
2015-01-29,0.79,0.79,0.79,0.79,0.0
2015-01-30,0.79,0.79,0.79,0.79,0.0
2015-02-02,0.79,0.79,0.79,0.79,0.0
2015-02-03,0.79,0.79,0.79,0.79,0.0
2015-02-04,0.79,0.79,0.79,0.79,0.0
2015-02-05,0.79,0.79,0.79,0.79,0.0
2015-02-06,0.79,0.79,0.79,0.79,0.0
2015-02-09,0.79,0.79,0.79,0.79,0.0
2015-02-10,0.79,0.79,0.79,0.79,0.0
2015-02-11,0.79,0.79,0.79,0.79,0.0
2015-02-12,0.79,0.79,0.79,0.79,0.0
2015-02-13,0.79,0.79,0.79,0.79,0.0
2015-02-16,0.79,0.79,0.79,0.79,0.0
2015-02-17,0.79,0.79,0.79,0.79,0.0
2015-02-18,0.79,0.79,0.79,0.79,0.0
2015-02-19,0.79,0.79,0.79,0.79,0.0
2015-02-20,0.79,0.79,0.79,0.79,0.0
2015-02-23,0.79,0.79,0.79,0.79,0.0
2015-02-24,0.79,0.79,0.79,0.79,0.0
2015-02-25,0.79,0.79,0.79,0.79,0.0
2015-02-26,0.79,0.79,0.79,0.79,0.0
2015-03-02,0.825,0.85,0.665,0.78,2661867.0
2015-03-03,0.76,0.77,0.68,0.71,2768802.0
2015-03-04,0.71,0.71,0.685,0.705,2291958.0
2015-03-05,0.715,0.8,0.7,0.79,2035773.0
2015-03-06,0.78,0.79,0.76,0.77,834440.0
2015-03-09,0.74,0.745,0.71,0.72,975983.0
2015-03-10,0.72,0.725,0.7,0.705,376455.0
2015-03-11,0.705,0.705,0.66,0.66,1342356.0
2015-03-12,0.65,0.67,0.63,0.63,1652720.0
2015-03-13,0.63,0.67,0.63,0.645,988923.0
2015-03-16,0.65,0.66,0.645,0.66,436031.0
2015-03-17,0.665,0.68,0.65,0.67,474880.0
2015-03-18,0.66,0.66,0.645,0.655,793198.0
2015-03-19,0.68,0.695,0.66,0.67,345476.0
2015-03-20,0.675,0.69,0.65,0.65,864134.0
2015-03-23,0.68,0.7,0.68,0.69,964349.0
2015-03-24,0.7,0.71,0.69,0.695,788241.0
2015-03-25,0.7,0.71,0.69,0.695,413959.0
2015-03-26,0.7,0.705,0.685,0.685,211307.0
2015-03-27,0.7,0.7,0.685,0.69,298896.0
2015-03-30,0.685,0.69,0.67,0.67,365187.0
2015-03-31,0.68,0.69,0.66,0.69,636616.0
2015-04-01,0.67,0.69,0.665,0.685,381617.0
2015-04-02,0.7,0.715,0.685,0.71,647992.0
2015-04-07,0.705,0.72,0.7,0.72,501912.0
2015-04-08,0.715,0.72,0.705,0.71,412903.0
2015-04-09,0.71,0.715,0.7,0.705,495568.0
2015-04-10,0.71,0.715,0.705,0.705,157094.0
2015-04-13,0.715,0.72,0.705,0.705,391071.0
2015-04-14,0.705,0.72,0.695,0.695,252729.0
2015-04-15,0.695,0.695,0.675,0.675,645968.0
2015-04-16,0.69,0.71,0.69,0.7,254173.0
2015-04-17,0.7,0.71,0.685,0.685,334424.0
2015-04-20,0.685,0.7,0.68,0.685,195323.0
2015-04-21,0.685,0.69,0.68,0.685,317190.0
2015-04-22,0.685,0.7,0.685,0.7,390485.0
2015-04-23,0.685,0.69,0.665,0.68,463883.0
2015-04-24,0.685,0.71,0.68,0.705,365613.0
2015-04-27,0.7,0.705,0.68,0.685,673778.0
2015-04-28,0.7,0.715,0.69,0.705,424683.0
2015-04-29,0.71,0.74,0.705,0.73,889372.0
2015-04-30,0.715,0.725,0.705,0.705,820864.0
2015-05-01,0.695,0.725,0.685,0.725,643697.0
2015-05-04,0.71,0.735,0.71,0.735,435396.0
2015-05-05,0.725,0.75,0.72,0.725,444509.0
2015-05-06,0.73,0.75,0.728,0.74,416886.0
2015-05-07,0.73,0.73,0.72,0.73,359068.0
2015-05-08,0.72,0.738,0.72,0.735,288695.0
2015-05-11,0.745,0.76,0.745,0.76,711969.0
2015-05-12,0.77,0.78,0.765,0.765,540227.0
2015-05-13,0.765,0.783,0.765,0.78,342357.0
2015-05-14,0.8,0.825,0.785,0.825,1070066.0
2015-05-15,0.825,0.845,0.805,0.805,974389.0
2015-05-18,0.81,0.83,0.805,0.81,358241.0
2015-05-19,0.815,0.83,0.808,0.81,722683.0
2015-05-20,0.805,0.82,0.8,0.815,523804.0
2015-05-21,0.815,0.82,0.805,0.82,357754.0
2015-05-22,0.83,0.865,0.822,0.865,1168837.0
2015-05-25,0.865,0.865,0.845,0.85,321802.0
2015-05-26,0.86,0.86,0.81,0.825,388323.0
2015-05-27,0.815,0.835,0.77,0.83,820204.0
2015-05-28,0.825,0.835,0.79,0.8,622727.0
2015-05-29,0.81,0.825,0.8,0.81,232852.0
2015-06-01,0.81,0.815,0.79,0.79,505432.0
2015-06-02,0.79,0.8,0.76,0.765,577946.0
2015-06-03,0.77,0.785,0.74,0.74,697018.0
2015-06-04,0.77,0.77,0.75,0.77,277689.0
2015-06-05,0.77,0.775,0.745,0.745,387317.0
2015-06-09,0.75,0.765,0.75,0.75,208592.0
2015-06-10,0.77,0.775,0.755,0.76,556947.0
2015-06-11,0.775,0.79,0.765,0.775,312474.0
2015-06-12,0.77,0.77,0.75,0.765,753873.0
2015-06-15,0.75,0.76,0.73,0.73,758421.0
2015-06-16,0.735,0.745,0.71,0.71,270841.0
2015-06-17,0.715,0.725,0.7,0.72,829918.0
2015-06-18,0.72,0.735,0.72,0.735,304529.0
2015-06-19,0.74,0.75,0.695,0.725,2267731.0
2015-06-22,0.7,0.735,0.7,0.72,599114.0
2015-06-23,0.715,0.725,0.71,0.71,490269.0
2015-06-24,0.71,0.735,0.705,0.735,508632.0
2015-06-25,0.73,0.735,0.715,0.715,459414.0
2015-06-26,0.715,0.725,0.695,0.71,342710.0
2015-06-29,0.72,0.72,0.7,0.7,353396.0
2015-06-30,0.715,0.73,0.69,0.695,1000551.0
2015-07-01,0.715,0.73,0.71,0.725,805045.0
2015-07-02,0.715,0.73,0.715,0.715,637474.0
2015-07-03,0.725,0.725,0.695,0.7,157917.0
2015-07-06,0.71,0.71,0.7,0.7,461292.0
2015-07-07,0.705,0.715,0.7,0.705,259266.0
2015-07-08,0.71,0.71,0.69,0.695,450157.0
2015-07-09,0.69,0.71,0.665,0.68,584240.0
2015-07-10,0.69,0.7,0.655,0.66,1025368.0
2015-07-13,0.665,0.675,0.65,0.67,312753.0
2015-07-14,0.685,0.695,0.68,0.68,368033.0
2015-07-15,0.69,0.7,0.69,0.7,271740.0
2015-07-16,0.7,0.715,0.7,0.7,451745.0
2015-07-17,0.7,0.735,0.69,0.73,587395.0
2015-07-20,0.715,0.717,0.665,0.67,1424977.0
2015-07-21,0.66,0.685,0.65,0.67,1306720.0
2015-07-22,0.66,0.705,0.655,0.705,943493.0
2015-07-23,0.69,0.7,0.675,0.675,339749.0
2015-07-24,0.665,0.668,0.625,0.625,1461889.0
2015-07-27,0.64,0.65,0.635,0.64,646778.0
2015-07-28,0.64,0.64,0.62,0.625,340693.0
2015-07-29,0.65,0.655,0.635,0.635,729193.0
2015-07-30,0.65,0.67,0.65,0.665,455724.0
2015-07-31,0.66,0.66,0.62,0.64,1166962.0
2015-08-03,0.645,0.65,0.63,0.63,190895.0
2015-08-04,0.63,0.655,0.63,0.65,428294.0
2015-08-05,0.64,0.645,0.63,0.64,349910.0
2015-08-06,0.645,0.65,0.63,0.65,325723.0
2015-08-07,0.645,0.655,0.635,0.635,698713.0
2015-08-10,0.635,0.64,0.63,0.635,77438.0
2015-08-11,0.64,0.642,0.605,0.605,767713.0
2015-08-12,0.625,0.66,0.615,0.66,742576.0
2015-08-13,0.66,0.688,0.65,0.68,504951.0
2015-08-14,0.66,0.67,0.63,0.63,273199.0
2015-08-17,0.65,0.65,0.63,0.645,273335.0
2015-08-18,0.65,0.66,0.64,0.66,237690.0
2015-08-19,0.66,0.66,0.64,0.65,192918.0
2015-08-20,0.655,0.68,0.65,0.655,589050.0
2015-08-21,0.675,0.73,0.675,0.725,854679.0
2015-08-24,0.71,0.72,0.675,0.685,503477.0
2015-08-25,0.665,0.683,0.655,0.655,349258.0
2015-08-26,0.66,0.685,0.64,0.685,317678.0
2015-08-27,0.65,0.675,0.64,0.64,471575.0
2015-08-28,0.63,0.645,0.62,0.625,385399.0
2015-08-31,0.64,0.658,0.63,0.64,460893.0
2015-09-01,0.63,0.64,0.625,0.63,253051.0
2015-09-02,0.635,0.64,0.63,0.64,102665.0
2015-09-03,0.65,0.65,0.63,0.63,161394.0
2015-09-04,0.63,0.645,0.62,0.625,381077.0
2015-09-07,0.63,0.64,0.615,0.64,324595.0
2015-09-08,0.63,0.645,0.61,0.615,298583.0
2015-09-09,0.64,0.65,0.63,0.64,330524.0
2015-09-10,0.63,0.65,0.625,0.64,175576.0
2015-09-11,0.65,0.66,0.645,0.645,221247.0
2015-09-14,0.65,0.675,0.645,0.67,421258.0
2015-09-15,0.67,0.675,0.65,0.65,254613.0
2015-09-16,0.675,0.69,0.665,0.68,543558.0
2015-09-17,0.69,0.715,0.69,0.71,386889.0
2015-09-18,0.71,0.74,0.71,0.715,694987.0
2015-09-21,0.715,0.725,0.7,0.705,201705.0
2015-09-22,0.7,0.73,0.7,0.71,130044.0
2015-09-23,0.7,0.71,0.66,0.67,296610.0
2015-09-24,0.69,0.73,0.69,0.73,362196.0
2015-09-25,0.74,0.765,0.735,0.745,380521.0
2015-09-28,0.745,0.75,0.74,0.74,191853.0
2015-09-29,0.73,0.73,0.7,0.72,303569.0
2015-09-30,0.72,0.72,0.7,0.72,125501.0
2015-10-01,0.72,0.72,0.7,0.72,166348.0
2015-10-02,0.7,0.72,0.685,0.7,299417.0
2015-10-05,0.705,0.71,0.63,0.645,1552690.0
2015-10-06,0.66,0.665,0.647,0.65,833681.0
2015-10-07,0.66,0.675,0.65,0.675,550932.0
2015-10-08,0.66,0.688,0.655,0.665,519150.0
2015-10-09,0.655,0.685,0.655,0.665,365613.0
2015-10-12,0.67,0.69,0.655,0.66,1133321.0
2015-10-13,0.665,0.67,0.64,0.66,825193.0
2015-10-14,0.675,0.675,0.655,0.66,327521.0
2015-10-15,0.69,0.7,0.67,0.67,465928.0
2015-10-16,0.675,0.717,0.675,0.7,730037.0
2015-10-19,0.72,0.73,0.72,0.73,387098.0
2015-10-20,0.72,0.725,0.705,0.72,416760.0
2015-10-21,0.72,0.745,0.705,0.725,923549.0
2015-10-22,0.705,0.71,0.685,0.685,944396.0
2015-10-23,0.69,0.695,0.655,0.68,975635.0
2015-10-26,0.695,0.7,0.685,0.69,190622.0
2015-10-27,0.69,0.7,0.69,0.7,115192.0
2015-10-28,0.7,0.72,0.69,0.72,510995.0
2015-10-29,0.71,0.712,0.675,0.685,333698.0
2015-10-30,0.675,0.685,0.66,0.66,392083.0
2015-11-02,0.66,0.665,0.63,0.63,567006.0
2015-11-03,0.64,0.645,0.63,0.635,266723.0
2015-11-04,0.635,0.73,0.63,0.725,1817995.0
2015-11-05,0.685,0.71,0.675,0.68,279808.0
2015-11-06,0.7,0.705,0.68,0.695,303511.0
2015-11-09,0.68,0.685,0.67,0.675,171619.0
2015-11-10,0.675,0.71,0.665,0.71,437920.0
2015-11-11,0.69,0.7,0.68,0.69,157134.0
2015-11-12,0.69,0.7,0.68,0.7,207806.0
2015-11-13,0.7,0.7,0.665,0.68,256109.0
2015-11-16,0.68,0.7,0.68,0.7,244021.0
2015-11-17,0.69,0.69,0.67,0.68,194986.0
2015-11-18,0.685,0.685,0.665,0.67,276180.0
2015-11-19,0.685,0.685,0.67,0.67,237783.0
2015-11-20,0.68,0.685,0.675,0.68,273981.0
2015-11-23,0.665,0.675,0.655,0.66,287215.0
2015-11-24,0.66,0.663,0.63,0.63,379663.0
2015-11-25,0.66,0.66,0.63,0.635,421000.0
2015-11-26,0.635,0.66,0.63,0.635,217372.0
2015-11-27,0.64,0.65,0.63,0.63,37457.0
2015-11-30,0.63,0.635,0.61,0.61,384259.0
2015-12-01,0.62,0.63,0.605,0.61,273221.0
2015-12-02,0.6,0.61,0.55,0.57,539709.0
2015-12-03,0.57,0.57,0.515,0.52,610000.0
2015-12-04,0.53,0.535,0.5,0.5,302557.0
2015-12-07,0.53,0.545,0.455,0.475,1095768.0
2015-12-08,0.47,0.475,0.45,0.45,280445.0
2015-12-09,0.45,0.465,0.415,0.415,531212.0
2015-12-10,0.415,0.415,0.34,0.385,1822063.0
2015-12-11,0.39,0.39,0.365,0.38,849715.0
2015-12-14,0.38,0.407,0.375,0.39,1734043.0
2015-12-15,0.385,0.395,0.375,0.38,534314.0
2015-12-16,0.39,0.39,0.375,0.38,335654.0
2015-12-17,0.38,0.39,0.375,0.39,486457.0
2015-12-18,0.375,0.39,0.375,0.39,245000.0
2015-12-21,0.38,0.39,0.35,0.35,705814.0
2015-12-22,0.355,0.355,0.34,0.35,748724.0
2015-12-23,0.34,0.35,0.325,0.33,984282.0
2015-12-24,0.33,0.335,0.32,0.325,954420.0
2015-12-29,0.325,0.375,0.325,0.375,716995.0
2015-12-30,0.36,0.375,0.35,0.36,286048.0
2015-12-31,0.37,0.37,0.36,0.37,109912.0
2016-01-04,0.37,0.37,0.35,0.355,300936.0
2016-01-05,0.36,0.36,0.345,0.345,534709.0
2016-01-06,0.345,0.35,0.325,0.33,473256.0
2016-01-07,0.335,0.343,0.31,0.315,662016.0
2016-01-08,0.325,0.33,0.3,0.3,1033393.0
2016-01-11,0.315,0.315,0.28,0.29,639576.0
2016-01-12,0.295,0.3,0.278,0.3,550357.0
2016-01-13,0.29,0.29,0.265,0.275,894723.0
2016-01-14,0.275,0.29,0.27,0.285,512537.0
2016-01-15,0.28,0.28,0.27,0.27,412290.0
2016-01-18,0.28,0.285,0.27,0.27,438253.0
2016-01-19,0.275,0.285,0.255,0.275,1885837.0
2016-01-20,0.28,0.28,0.265,0.275,494820.0
2016-01-21,0.28,0.28,0.255,0.26,839156.0
2016-01-22,0.27,0.27,0.24,0.24,910082.0
2016-01-25,0.255,0.255,0.245,0.245,700292.0
2016-01-27,0.255,0.255,0.23,0.24,1550347.0
2016-01-28,0.24,0.245,0.235,0.24,568746.0
2016-01-29,0.235,0.235,0.22,0.225,604858.0
2016-02-01,0.235,0.24,0.225,0.235,352526.0
2016-02-02,0.24,0.24,0.23,0.235,467617.0
2016-02-03,0.24,0.25,0.235,0.235,647221.0
2016-02-04,0.26,0.265,0.245,0.25,1158169.0
2016-02-05,0.26,0.27,0.25,0.25,1304081.0
2016-02-08,0.26,0.26,0.25,0.25,673682.0
2016-02-09,0.26,0.295,0.26,0.29,2272588.0
2016-02-10,0.31,0.325,0.29,0.32,2238835.0
2016-02-11,0.32,0.325,0.31,0.32,1261484.0
2016-02-12,0.355,0.47,0.35,0.46,6300770.0
2016-02-15,0.46,0.465,0.39,0.4,2517647.0
2016-02-16,0.395,0.4,0.355,0.36,1691721.0
2016-02-17,0.39,0.415,0.38,0.405,1342965.0
2016-02-18,0.405,0.45,0.4,0.45,2333148.0
2016-02-19,0.505,0.535,0.475,0.495,2987873.0
2016-02-22,0.53,0.535,0.475,0.475,1798594.0
2016-02-23,0.49,0.49,0.425,0.475,1574096.0
2016-02-24,0.485,0.51,0.46,0.46,1453075.0
2016-02-25,0.48,0.5,0.475,0.49,1765376.0
2016-02-26,0.49,0.505,0.455,0.47,1244794.0
2016-02-29,0.44,0.44,0.425,0.43,1733649.0
2016-03-01,0.455,0.475,0.44,0.475,1834222.0
2016-03-02,0.46,0.46,0.44,0.445,1725505.0
2016-03-03,0.45,0.46,0.43,0.43,1165896.0
2016-03-04,0.48,0.48,0.45,0.45,1708639.0
2016-03-07,0.465,0.465,0.44,0.44,943800.0
2016-03-08,0.455,0.46,0.44,0.45,1714400.0
2016-03-09,0.445,0.445,0.39,0.395,2331461.0
2016-03-10,0.4,0.41,0.385,0.4,1159316.0
2016-03-11,0.415,0.435,0.39,0.405,2880294.0
2016-03-14,0.395,0.395,0.37,0.395,2681733.0
2016-03-15,0.38,0.385,0.36,0.37,2737613.0
2016-03-16,0.375,0.39,0.36,0.38,2024399.0
2016-03-17,0.415,0.415,0.4,0.4,1237070.0
2016-03-18,0.41,0.42,0.395,0.42,2039190.0
2016-03-21,0.42,0.435,0.41,0.435,4784130.0
2016-03-22,0.425,0.425,0.41,0.42,407710.0
2016-03-23,0.42,0.42,0.385,0.385,712529.0
2016-03-24,0.38,0.382,0.365,0.375,1253774.0
2016-03-29,0.38,0.38,0.355,0.355,954582.0
2016-03-30,0.38,0.385,0.37,0.37,638108.0
2016-03-31,0.35,0.355,0.3,0.305,3671496.0
2016-04-01,0.31,0.32,0.305,0.32,1106730.0
2016-04-04,0.32,0.32,0.307,0.307,1241069.0
2016-04-05,0.315,0.325,0.31,0.32,716937.0
2016-04-06,0.32,0.32,0.31,0.32,441089.0
2016-04-07,0.31,0.32,0.3,0.31,1354061.0
2016-04-08,0.32,0.33,0.315,0.33,1306970.0
2016-04-11,0.34,0.35,0.335,0.35,1503526.0
2016-04-12,0.37,0.38,0.35,0.36,892157.0
2016-04-13,0.36,0.373,0.355,0.36,2173409.0
2016-04-14,0.365,0.37,0.357,0.365,1501653.0
2016-04-15,0.36,0.365,0.35,0.365,959525.0
2016-04-18,0.36,0.375,0.357,0.375,865095.0
2016-04-19,0.365,0.37,0.35,0.355,1309712.0
2016-04-20,0.375,0.38,0.365,0.375,1420085.0
2016-04-21,0.37,0.38,0.37,0.375,685622.0
2016-04-22,0.375,0.39,0.365,0.39,1457473.0
2016-04-26,0.39,0.4,0.375,0.395,1092113.0
2016-04-27,0.375,0.43,0.375,0.43,1618607.0
2016-04-28,0.44,0.44,0.415,0.425,1017175.0
2016-04-29,0.445,0.46,0.43,0.455,1350485.0
2016-05-02,0.475,0.495,0.47,0.485,2107564.0
2016-05-03,0.495,0.495,0.475,0.485,1546286.0
2016-05-04,0.475,0.48,0.46,0.47,928541.0
2016-05-05,0.47,0.47,0.445,0.46,1197335.0
2016-05-06,0.45,0.46,0.435,0.45,1134063.0
2016-05-09,0.46,0.47,0.46,0.465,2020850.0
2016-05-10,0.44,0.44,0.41,0.41,1329800.0
2016-05-11,0.41,0.41,0.41,0.41,0.0
2016-05-12,0.41,0.41,0.41,0.41,0.0
2016-05-13,0.41,0.41,0.41,0.41,0.0
2016-05-16,0.41,0.41,0.41,0.41,0.0
2016-05-17,0.41,0.41,0.41,0.41,0.0
2016-05-18,0.41,0.41,0.41,0.41,0.0
2016-05-19,0.41,0.41,0.41,0.41,0.0
2016-05-20,0.41,0.41,0.41,0.41,0.0
2016-05-23,0.41,0.41,0.41,0.41,0.0
2016-05-24,0.41,0.41,0.41,0.41,0.0
2016-05-25,0.41,0.41,0.41,0.41,0.0
2016-05-26,0.41,0.41,0.41,0.41,0.0
2016-05-27,0.41,0.41,0.41,0.41,0.0
2016-05-30,0.41,0.41,0.41,0.41,0.0
2016-05-31,0.41,0.41,0.41,0.41,0.0
2016-06-01,0.41,0.41,0.41,0.41,0.0
2016-06-02,0.41,0.41,0.41,0.41,0.0
2016-06-03,0.41,0.41,0.41,0.41,0.0
2016-06-06,0.41,0.41,0.41,0.41,0.0
2016-06-07,0.41,0.41,0.41,0.41,0.0
2016-06-08,0.41,0.41,0.41,0.41,0.0
2016-06-09,0.41,0.41,0.41,0.41,0.0
2016-06-10,0.41,0.41,0.41,0.41,0.0
2016-06-14,0.41,0.41,0.41,0.41,0.0
2016-06-15,0.41,0.41,0.41,0.41,0.0
2016-06-16,0.41,0.41,0.41,0.41,0.0
2016-06-17,0.41,0.41,0.41,0.41,0.0
2016-06-20,0.41,0.41,0.41,0.41,0.0
2016-06-21,0.41,0.41,0.41,0.41,0.0
2016-06-22,0.41,0.41,0.41,0.41,0.0
2016-06-23,0.41,0.41,0.41,0.41,0.0
2016-06-29,0.41,0.41,0.41,0.41,0.0
2016-06-30,0.41,0.41,0.41,0.41,0.0
2016-07-01,0.41,0.41,0.41,0.41,0.0
2016-07-04,0.41,0.41,0.41,0.41,0.0
2016-07-05,0.41,0.41,0.41,0.41,0.0
2016-07-06,0.41,0.41,0.41,0.41,0.0
2016-07-07,0.41,0.41,0.41,0.41,0.0
2016-07-08,0.41,0.41,0.41,0.41,0.0
2016-07-11,0.41,0.41,0.41,0.41,0.0
2016-07-12,0.41,0.41,0.41,0.41,0.0
2016-07-13,0.41,0.41,0.41,0.41,0.0
2016-07-14,0.41,0.41,0.41,0.41,0.0
2016-07-15,0.41,0.41,0.41,0.41,0.0
2016-07-18,0.41,0.41,0.41,0.41,0.0
2016-07-19,0.41,0.41,0.41,0.41,0.0
2016-07-20,0.41,0.41,0.41,0.41,0.0
2016-07-21,0.41,0.41,0.41,0.41,0.0
2016-07-22,0.41,0.41,0.41,0.41,0.0
2016-07-25,0.41,0.41,0.41,0.41,0.0
2016-07-26,0.41,0.41,0.41,0.41,0.0
2016-07-27,0.41,0.41,0.41,0.41,0.0
2016-07-28,0.41,0.41,0.41,0.41,0.0
2016-07-29,0.41,0.41,0.41,0.41,0.0
2016-08-01,0.41,0.41,0.41,0.41,0.0
2016-08-02,0.41,0.41,0.41,0.41,0.0
2016-08-03,0.41,0.41,0.41,0.41,0.0
2016-08-04,0.41,0.41,0.41,0.41,0.0
2016-08-05,0.41,0.41,0.41,0.41,0.0
2016-08-08,0.41,0.41,0.41,0.41,0.0
2016-08-09,0.41,0.41,0.41,0.41,0.0
2016-08-10,0.41,0.41,0.41,0.41,0.0
2016-08-11,0.41,0.41,0.41,0.41,0.0
2016-08-12,0.41,0.41,0.41,0.41,0.0
2016-08-15,0.41,0.41,0.41,0.41,0.0
2016-08-16,0.41,0.41,0.41,0.41,0.0
2016-08-17,0.41,0.41,0.41,0.41,0.0
2016-08-18,0.41,0.41,0.41,0.41,0.0
2016-08-19,0.41,0.41,0.41,0.41,0.0
2016-08-22,0.41,0.41,0.41,0.41,0.0
2016-08-23,0.41,0.41,0.41,0.41,0.0
2016-08-24,0.41,0.41,0.41,0.41,0.0
2016-08-25,0.41,0.41,0.41,0.41,0.0
2016-08-26,0.41,0.41,0.41,0.41,0.0
2016-08-29,0.41,0.41,0.41,0.41,0.0
2016-08-30,0.41,0.41,0.41,0.41,0.0
2016-08-31,0.41,0.41,0.41,0.41,0.0
2016-09-01,0.41,0.41,0.41,0.41,0.0
2016-09-02,0.41,0.41,0.41,0.41,0.0
2016-09-05,0.41,0.41,0.41,0.41,0.0
2016-09-06,0.41,0.41,0.41,0.41,0.0
2016-09-07,0.41,0.41,0.41,0.41,0.0
2016-09-08,0.41,0.41,0.41,0.41,0.0
2016-09-09,0.41,0.41,0.41,0.41,0.0
2016-09-12,0.41,0.41,0.41,0.41,0.0
2016-09-13,0.41,0.41,0.41,0.41,0.0
2016-09-14,0.41,0.41,0.41,0.41,0.0
2016-09-15,0.41,0.41,0.41,0.41,0.0
2016-09-16,0.41,0.41,0.41,0.41,0.0
2016-09-19,0.41,0.41,0.41,0.41,0.0
2016-09-20,0.41,0.41,0.41,0.41,0.0
2016-09-21,0.41,0.41,0.41,0.41,0.0
2016-09-22,0.41,0.41,0.41,0.41,0.0
2016-09-23,0.41,0.41,0.41,0.41,0.0
2016-09-26,0.41,0.41,0.41,0.41,0.0
2016-09-27,0.41,0.41,0.41,0.41,0.0
2016-09-28,0.41,0.41,0.41,0.41,0.0
2016-09-29,0.41,0.41,0.41,0.41,0.0
2016-09-30,0.41,0.41,0.41,0.41,0.0
2016-10-03,0.41,0.41,0.41,0.41,0.0
2016-10-04,0.41,0.41,0.41,0.41,0.0
2016-10-05,0.41,0.41,0.41,0.41,0.0
2016-10-06,0.41,0.41,0.41,0.41,0.0
2016-10-07,0.41,0.41,0.41,0.41,0.0
2016-10-10,0.41,0.41,0.41,0.41,0.0
2016-10-11,0.41,0.41,0.41,0.41,0.0
2016-10-12,0.41,0.41,0.41,0.41,0.0
2016-10-13,0.41,0.41,0.41,0.41,0.0
2016-10-14,0.41,0.41,0.41,0.41,0.0
2016-10-17,0.15,0.28,0.13,0.28,8814591.0
2016-10-18,0.255,0.26,0.24,0.255,2522869.0
2016-10-19,0.25,0.26,0.245,0.26,2770081.0
2016-10-20,0.255,0.27,0.25,0.27,3122067.0
2016-10-21,0.26,0.265,0.25,0.265,1542470.0
2016-10-24,0.265,0.265,0.25,0.25,1683117.0
2016-10-25,0.25,0.25,0.23,0.23,2038261.0
2016-10-26,0.23,0.245,0.22,0.225,1340555.0
2016-10-27,0.21,0.215,0.205,0.21,968425.0
2016-10-28,0.2,0.21,0.185,0.2,1836823.0
2016-10-31,0.2,0.21,0.19,0.2,1313810.0
2016-11-01,0.195,0.235,0.195,0.225,2111992.0
2016-11-02,0.23,0.245,0.225,0.235,1225492.0
2016-11-03,0.24,0.25,0.23,0.23,598280.0
2016-11-04,0.23,0.24,0.22,0.225,387285.0
2016-11-07,0.225,0.245,0.225,0.225,209842.0
2016-11-08,0.225,0.235,0.22,0.235,367514.0
2016-11-09,0.23,0.26,0.23,0.26,1285030.0
2016-11-10,0.24,0.26,0.235,0.255,1252682.0
2016-11-11,0.245,0.25,0.24,0.24,491019.0
2016-11-14,0.25,0.255,0.23,0.235,2098386.0
2016-11-15,0.235,0.24,0.23,0.235,39863.0
2016-11-16,0.24,0.24,0.235,0.235,148551.0
2016-11-17,0.235,0.235,0.225,0.23,181990.0
2016-11-18,0.23,0.23,0.22,0.22,374046.0
2016-11-21,0.22,0.225,0.205,0.22,517654.0
2016-11-22,0.22,0.23,0.22,0.225,206389.0
2016-11-23,0.225,0.23,0.215,0.22,213219.0
2016-11-24,0.22,0.25,0.218,0.25,1514411.0
2016-11-25,0.26,0.29,0.252,0.28,1405937.0
2016-11-28,0.285,0.295,0.27,0.27,684042.0
2016-11-29,0.27,0.27,0.245,0.255,487338.0
2016-11-30,0.255,0.255,0.245,0.245,234273.0
2016-12-01,0.25,0.25,0.24,0.25,117324.0
2016-12-02,0.245,0.255,0.235,0.245,455025.0
2016-12-05,0.245,0.25,0.235,0.245,665146.0
2016-12-06,0.235,0.24,0.23,0.235,385600.0
2016-12-07,0.235,0.235,0.23,0.23,517743.0
2016-12-08,0.235,0.25,0.23,0.25,884152.0
2016-12-09,0.245,0.245,0.235,0.235,232350.0
2016-12-12,0.29,0.35,0.27,0.27,6623023.0
2016-12-13,0.27,0.285,0.26,0.26,1625141.0
2016-12-14,0.265,0.265,0.21,0.24,3723452.0
2016-12-15,0.23,0.26,0.225,0.245,2055810.0
2016-12-16,0.245,0.245,0.225,0.225,1012806.0
2016-12-19,0.24,0.245,0.23,0.235,558066.0
2016-12-20,0.24,0.24,0.23,0.235,384532.0
2016-12-21,0.235,0.24,0.235,0.235,294769.0
2016-12-22,0.235,0.24,0.235,0.24,272003.0
2016-12-23,0.235,0.24,0.23,0.235,427049.0
2016-12-28,0.24,0.27,0.24,0.27,697126.0
2016-12-29,0.27,0.29,0.27,0.28,1941473.0
2016-12-30,0.28,0.295,0.28,0.285,1149875.0
2017-01-03,0.275,0.28,0.265,0.275,838145.0
2017-01-04,0.275,0.29,0.275,0.29,405986.0
2017-01-05,0.29,0.305,0.285,0.295,1285906.0
2017-01-06,0.3,0.305,0.285,0.29,1190296.0
2017-01-09,0.285,0.29,0.275,0.285,281615.0
2017-01-10,0.285,0.295,0.28,0.29,616721.0
2017-01-11,0.295,0.295,0.29,0.29,514610.0
2017-01-12,0.29,0.295,0.27,0.28,959691.0
2017-01-13,0.275,0.28,0.275,0.275,377269.0
2017-01-16,0.275,0.28,0.27,0.28,232986.0
2017-01-17,0.28,0.28,0.27,0.275,54089.0
2017-01-18,0.28,0.28,0.27,0.27,372481.0
2017-01-19,0.27,0.275,0.265,0.275,113990.0
2017-01-20,0.275,0.285,0.275,0.28,327329.0
2017-01-23,0.28,0.295,0.28,0.295,703515.0
2017-01-24,0.29,0.295,0.285,0.29,436809.0
2017-01-25,0.29,0.295,0.285,0.285,416049.0
2017-01-27,0.28,0.28,0.275,0.28,271583.0
2017-01-30,0.28,0.28,0.275,0.28,200866.0
2017-01-31,0.285,0.285,0.28,0.28,101300.0
2017-02-01,0.28,0.285,0.275,0.285,230214.0
2017-02-02,0.29,0.3,0.29,0.29,1031904.0
2017-02-03,0.29,0.29,0.275,0.29,493364.0
2017-02-06,0.29,0.3,0.285,0.295,737257.0
2017-02-07,0.295,0.32,0.295,0.32,2131182.0
2017-02-08,0.31,0.32,0.295,0.3,733869.0
2017-02-09,0.3,0.305,0.3,0.3,299957.0
2017-02-10,0.3,0.305,0.29,0.3,956184.0
2017-02-13,0.3,0.3,0.29,0.295,193271.0
2017-02-14,0.29,0.3,0.29,0.295,212761.0
2017-02-15,0.3,0.31,0.29,0.29,802262.0
2017-02-16,0.295,0.3,0.29,0.3,497537.0
2017-02-17,0.29,0.3,0.285,0.29,231362.0
2017-02-20,0.29,0.29,0.275,0.285,383647.0
2017-02-21,0.285,0.285,0.265,0.27,711397.0
2017-02-22,0.275,0.29,0.275,0.275,565776.0
2017-02-23,0.285,0.285,0.27,0.28,234428.0
2017-02-24,0.285,0.295,0.285,0.29,576787.0
2017-02-27,0.29,0.295,0.285,0.29,321038.0
2017-02-28,0.29,0.295,0.285,0.285,314578.0
2017-03-01,0.29,0.29,0.275,0.28,161323.0
2017-03-02,0.28,0.29,0.28,0.29,137622.0
2017-03-03,0.28,0.29,0.275,0.28,152948.0
2017-03-06,0.285,0.29,0.28,0.28,184221.0
2017-03-07,0.28,0.28,0.27,0.27,172228.0
2017-03-08,0.275,0.28,0.27,0.275,55416.0
2017-03-09,0.28,0.28,0.27,0.27,83198.0
2017-03-10,0.27,0.275,0.265,0.265,298141.0
2017-03-13,0.27,0.275,0.265,0.265,225646.0
2017-03-14,0.265,0.28,0.265,0.275,179935.0
2017-03-15,0.28,0.28,0.27,0.275,36884.0
2017-03-16,0.28,0.28,0.27,0.275,66235.0
2017-03-17,0.275,0.275,0.265,0.27,2998093.0
2017-03-20,0.275,0.275,0.265,0.27,207823.0
2017-03-21,0.27,0.27,0.26,0.265,159316.0
2017-03-22,0.26,0.265,0.26,0.265,27544.0
2017-03-23,0.27,0.27,0.255,0.265,216406.0
2017-03-24,0.255,0.265,0.255,0.26,51584.0
2017-03-27,0.26,0.26,0.25,0.26,198942.0
2017-03-28,0.26,0.26,0.25,0.255,174637.0
2017-03-29,0.25,0.255,0.245,0.255,106086.0
2017-03-30,0.25,0.255,0.245,0.25,83825.0
2017-03-31,0.245,0.25,0.24,0.245,213550.0
2017-04-03,0.245,0.25,0.24,0.25,185148.0
2017-04-04,0.25,0.25,0.245,0.25,588207.0
2017-04-05,0.25,0.255,0.24,0.245,263841.0
2017-04-06,0.25,0.255,0.24,0.25,96268.0
2017-04-07,0.24,0.255,0.24,0.25,151058.0
2017-04-10,0.25,0.25,0.23,0.23,447395.0
2017-04-11,0.23,0.245,0.22,0.22,347338.0
2017-04-12,0.23,0.23,0.22,0.22,288144.0
2017-04-13,0.225,0.23,0.21,0.22,660361.0
2017-04-18,0.21,0.215,0.2,0.2,954548.0
2017-04-19,0.205,0.21,0.2,0.2,464362.0
2017-04-20,0.2,0.21,0.2,0.21,454416.0
2017-04-21,0.205,0.21,0.2,0.2,339258.0
2017-04-24,0.205,0.21,0.2,0.205,267822.0
2017-04-26,0.205,0.22,0.205,0.22,209738.0
2017-04-27,0.22,0.225,0.21,0.225,253297.0
2017-04-28,0.23,0.235,0.22,0.225,535514.0
2017-05-01,0.22,0.235,0.22,0.23,366877.0
2017-05-02,0.225,0.23,0.2,0.225,292376.0
2017-05-03,0.205,0.225,0.2,0.2,350865.0
2017-05-04,0.2,0.205,0.195,0.205,1221312.0
2017-05-05,0.2,0.215,0.2,0.2,804983.0
2017-05-08,0.21,0.215,0.2,0.21,421990.0
2017-05-09,0.21,0.215,0.205,0.21,113157.0
2017-05-10,0.205,0.21,0.195,0.205,660595.0
2017-05-11,0.205,0.205,0.195,0.195,726892.0
2017-05-12,0.195,0.205,0.195,0.205,204642.0
2017-05-15,0.205,0.22,0.2,0.215,556826.0
2017-05-16,0.205,0.215,0.205,0.21,190090.0
2017-05-17,0.215,0.225,0.21,0.215,580872.0
2017-05-18,0.22,0.22,0.205,0.205,1843030.0
2017-05-19,0.205,0.215,0.205,0.205,248218.0
2017-05-22,0.21,0.215,0.205,0.21,273805.0
2017-05-23,0.21,0.215,0.205,0.205,538237.0
2017-05-24,0.21,0.215,0.205,0.205,495250.0
2017-05-25,0.2,0.205,0.195,0.195,556168.0
2017-05-26,0.2,0.205,0.195,0.2,252691.0
2017-05-29,0.195,0.205,0.195,0.205,313431.0
2017-05-30,0.205,0.205,0.2,0.2,28086.0
2017-05-31,0.205,0.205,0.185,0.19,349533.0
2017-06-01,0.195,0.205,0.19,0.195,608543.0
2017-06-02,0.195,0.2,0.195,0.2,42903.0
2017-06-05,0.195,0.205,0.195,0.195,198081.0
2017-06-06,0.198,0.2,0.195,0.195,118848.0
2017-06-07,0.205,0.22,0.195,0.205,1425597.0
2017-06-08,0.2,0.205,0.195,0.2,233614.0
2017-06-09,0.195,0.2,0.195,0.195,131298.0
2017-06-13,0.2,0.22,0.195,0.2,1498227.0
2017-06-14,0.205,0.21,0.2,0.205,272439.0
2017-06-15,0.21,0.21,0.2,0.205,90373.0
2017-06-16,0.205,0.21,0.2,0.205,67222.0
2017-06-19,0.205,0.21,0.2,0.205,351764.0
2017-06-20,0.2,0.2,0.195,0.2,180553.0
2017-06-21,0.195,0.205,0.195,0.2,568440.0
2017-06-22,0.195,0.21,0.19,0.21,654194.0
2017-06-23,0.205,0.22,0.2,0.21,1650373.0
2017-06-26,0.205,0.215,0.2,0.205,959049.0
2017-06-27,0.21,0.215,0.2,0.205,926240.0
2017-06-28,0.205,0.21,0.205,0.205,185560.0
2017-06-29,0.21,0.21,0.2,0.205,634628.0
2017-06-30,0.2,0.205,0.195,0.2,627964.0
2017-07-03,0.205,0.21,0.2,0.205,535446.0
2017-07-04,0.205,0.21,0.2,0.205,451540.0
2017-07-05,0.21,0.225,0.205,0.22,362289.0
2017-07-06,0.22,0.245,0.22,0.225,1445156.0
2017-07-07,0.23,0.235,0.21,0.22,416544.0
2017-07-10,0.21,0.225,0.205,0.22,588659.0
2017-07-11,0.22,0.225,0.215,0.225,183463.0
2017-07-12,0.225,0.225,0.215,0.225,63904.0
2017-07-13,0.22,0.225,0.215,0.22,740350.0
2017-07-14,0.22,0.23,0.215,0.22,319572.0
2017-07-17,0.225,0.24,0.22,0.225,646548.0
2017-07-18,0.23,0.23,0.225,0.225,178764.0
2017-07-19,0.23,0.23,0.22,0.22,338046.0
2017-07-20,0.225,0.23,0.22,0.225,157487.0
2017-07-21,0.23,0.23,0.225,0.225,124842.0
2017-07-24,0.23,0.23,0.215,0.22,788346.0
2017-07-25,0.22,0.225,0.215,0.225,76494.0
2017-07-26,0.225,0.225,0.22,0.225,140371.0
2017-07-27,0.225,0.235,0.22,0.225,118682.0
2017-07-28,0.225,0.235,0.22,0.23,201102.0
2017-07-31,0.24,0.24,0.225,0.23,524683.0
2017-08-01,0.23,0.23,0.225,0.225,268020.0
2017-08-02,0.225,0.23,0.22,0.22,514067.0
2017-08-03,0.225,0.23,0.215,0.215,613898.0
2017-08-04,0.22,0.225,0.215,0.22,1014384.0
2017-08-07,0.22,0.225,0.215,0.225,535334.0
2017-08-08,0.22,0.225,0.22,0.225,824211.0
2017-08-09,0.22,0.225,0.22,0.225,11884.0
2017-08-10,0.225,0.23,0.225,0.23,360812.0
2017-08-11,0.235,0.24,0.23,0.235,118085.0
2017-08-14,0.24,0.24,0.22,0.225,148166.0
2017-08-15,0.22,0.225,0.215,0.22,624947.0
2017-08-16,0.22,0.22,0.22,0.22,0.0
2017-08-17,0.22,0.22,0.22,0.22,0.0
2017-08-18,0.31,0.34,0.28,0.3,8738602.0
2017-08-21,0.3,0.3,0.27,0.28,2485775.0
2017-08-22,0.29,0.29,0.275,0.285,869505.0
2017-08-23,0.29,0.29,0.275,0.275,895895.0
2017-08-24,0.28,0.295,0.275,0.285,1027153.0
2017-08-25,0.285,0.285,0.265,0.275,1131597.0
2017-08-28,0.275,0.275,0.26,0.265,1306824.0
2017-08-29,0.27,0.27,0.26,0.27,315174.0
2017-08-30,0.27,0.285,0.265,0.27,928971.0
2017-08-31,0.275,0.28,0.265,0.265,310608.0
2017-09-01,0.275,0.29,0.27,0.275,1001338.0
2017-09-04,0.285,0.29,0.275,0.28,579348.0
2017-09-05,0.28,0.285,0.265,0.265,1093209.0
2017-09-06,0.27,0.275,0.265,0.275,826208.0
2017-09-07,0.275,0.275,0.265,0.275,216279.0
2017-09-08,0.27,0.275,0.265,0.27,211691.0
2017-09-11,0.27,0.28,0.265,0.28,292915.0
2017-09-12,0.28,0.29,0.275,0.275,506442.0
2017-09-13,0.28,0.285,0.275,0.275,233874.0
2017-09-14,0.27,0.28,0.265,0.27,338533.0
2017-09-15,0.275,0.28,0.275,0.28,132200.0
2017-09-18,0.28,0.28,0.273,0.275,345764.0
2017-09-19,0.28,0.29,0.27,0.285,684023.0
2017-09-20,0.285,0.29,0.28,0.285,323129.0
2017-09-21,0.285,0.295,0.275,0.285,513489.0
2017-09-22,0.28,0.285,0.27,0.275,430869.0
2017-09-25,0.275,0.285,0.275,0.28,1252314.0
2017-09-26,0.28,0.285,0.28,0.28,537127.0
2017-09-27,0.28,0.28,0.27,0.275,782944.0
2017-09-28,0.27,0.275,0.265,0.27,189957.0
2017-09-29,0.27,0.285,0.265,0.28,521887.0
2017-10-02,0.28,0.285,0.275,0.28,129172.0
2017-10-03,0.28,0.285,0.275,0.285,327071.0
2017-10-04,0.28,0.285,0.27,0.275,769698.0
2017-10-05,0.27,0.28,0.265,0.275,1379429.0
2017-10-06,0.275,0.275,0.265,0.27,629881.0
2017-10-09,0.275,0.28,0.27,0.28,350740.0
2017-10-10,0.285,0.29,0.28,0.29,388469.0
2017-10-11,0.29,0.295,0.28,0.29,357207.0
2017-10-12,0.295,0.315,0.29,0.305,698986.0
2017-10-13,0.305,0.35,0.305,0.33,4053558.0
2017-10-16,0.33,0.345,0.327,0.34,2003681.0
2017-10-17,0.355,0.375,0.355,0.36,2703298.0
2017-10-18,0.365,0.395,0.36,0.385,3150861.0
2017-10-19,0.39,0.47,0.39,0.455,3812214.0
2017-10-20,0.495,0.54,0.46,0.48,4583446.0
2017-10-23,0.465,0.465,0.415,0.425,1710293.0
2017-10-24,0.445,0.445,0.435,0.445,580907.0
2017-10-25,0.44,0.445,0.425,0.43,237421.0
2017-10-26,0.425,0.445,0.425,0.43,1025278.0
2017-10-27,0.435,0.45,0.42,0.445,578877.0
2017-10-30,0.44,0.45,0.42,0.425,463842.0
2017-10-31,0.425,0.425,0.4,0.405,660195.0
2017-11-01,0.39,0.43,0.39,0.43,434396.0
2017-11-02,0.43,0.445,0.415,0.44,922240.0
2017-11-03,0.445,0.475,0.445,0.47,641016.0
2017-11-06,0.48,0.5,0.465,0.495,1397780.0
2017-11-07,0.5,0.51,0.485,0.485,601707.0
2017-11-08,0.49,0.49,0.445,0.465,702012.0
2017-11-09,0.465,0.48,0.46,0.475,499332.0
2017-11-10,0.47,0.47,0.455,0.47,910861.0
2017-11-13,0.46,0.47,0.46,0.465,241151.0
2017-11-14,0.46,0.47,0.455,0.465,85333.0
2017-11-15,0.46,0.465,0.415,0.455,963776.0
2017-11-16,0.43,0.445,0.42,0.44,331833.0
2017-11-17,0.445,0.46,0.44,0.44,312543.0
2017-11-20,0.44,0.47,0.44,0.47,407563.0
2017-11-21,0.455,0.47,0.455,0.47,108616.0
2017-11-22,0.465,0.47,0.44,0.45,622152.0
2017-11-23,0.45,0.45,0.44,0.44,185845.0
2017-11-24,0.435,0.435,0.415,0.43,642272.0
2017-11-27,0.425,0.425,0.42,0.42,120568.0
2017-11-28,0.415,0.425,0.415,0.425,80469.0
2017-11-29,0.425,0.43,0.42,0.425,151092.0
2017-11-30,0.42,0.435,0.415,0.425,260571.0
2017-12-01,0.43,0.435,0.425,0.43,138926.0
2017-12-04,0.43,0.43,0.42,0.425,439875.0
2017-12-05,0.43,0.43,0.425,0.43,320030.0
2017-12-06,0.425,0.425,0.41,0.415,431657.0
2017-12-07,0.41,0.42,0.405,0.41,559393.0
2017-12-08,0.405,0.41,0.375,0.4,1705741.0
2017-12-11,0.385,0.405,0.385,0.405,203288.0
2017-12-12,0.4,0.425,0.39,0.425,366122.0
2017-12-13,0.41,0.425,0.41,0.42,131770.0
2017-12-14,0.415,0.43,0.415,0.425,144756.0
2017-12-15,0.425,0.425,0.41,0.415,334499.0
2017-12-18,0.415,0.42,0.41,0.41,307525.0
2017-12-19,0.41,0.42,0.41,0.415,395322.0
2017-12-20,0.42,0.42,0.41,0.42,272167.0
2017-12-21,0.41,0.42,0.41,0.415,310163.0
2017-12-22,0.41,0.415,0.41,0.415,108043.0
2017-12-27,0.415,0.42,0.41,0.415,200735.0
2017-12-28,0.41,0.41,0.405,0.405,93328.0
2017-12-29,0.41,0.415,0.395,0.4,246640.0
2018-01-02,0.4,0.42,0.4,0.42,169346.0
2018-01-03,0.42,0.435,0.41,0.435,1593910.0
2018-01-04,0.435,0.435,0.42,0.435,454113.0
2018-01-05,0.43,0.435,0.42,0.42,334840.0
2018-01-08,0.42,0.42,0.41,0.41,280300.0
2018-01-09,0.415,0.42,0.385,0.395,946754.0
2018-01-10,0.385,0.4,0.34,0.375,1624863.0
2018-01-11,0.38,0.38,0.35,0.36,982691.0
2018-01-12,0.365,0.365,0.355,0.36,1400607.0
2018-01-15,0.36,0.36,0.345,0.355,1389963.0
2018-01-16,0.35,0.36,0.35,0.36,609385.0
2018-01-17,0.35,0.355,0.34,0.355,909602.0
2018-01-18,0.36,0.365,0.35,0.35,733246.0
2018-01-19,0.36,0.36,0.33,0.335,1736957.0
2018-01-22,0.325,0.325,0.3,0.3,2389537.0
2018-01-23,0.3,0.335,0.295,0.325,1982692.0
2018-01-24,0.335,0.34,0.325,0.335,631719.0
2018-01-25,0.34,0.345,0.335,0.345,226511.0
2018-01-29,0.335,0.345,0.325,0.325,376561.0
2018-01-30,0.325,0.33,0.31,0.31,548871.0
2018-01-31,0.315,0.325,0.315,0.325,609246.0
2018-02-01,0.325,0.37,0.325,0.37,1200254.0
2018-02-02,0.375,0.38,0.35,0.37,633757.0
2018-02-05,0.37,0.37,0.35,0.35,469540.0
2018-02-06,0.35,0.365,0.335,0.36,874896.0
2018-02-07,0.36,0.385,0.355,0.385,643718.0
2018-02-08,0.38,0.405,0.38,0.405,383328.0
2018-02-09,0.405,0.42,0.37,0.42,876711.0
2018-02-12,0.42,0.42,0.39,0.405,750170.0
2018-02-13,0.4,0.42,0.4,0.415,516432.0
2018-02-14,0.41,0.415,0.405,0.405,338087.0
2018-02-15,0.405,0.43,0.405,0.43,504353.0
2018-02-16,0.43,0.435,0.425,0.435,516182.0
2018-02-19,0.435,0.435,0.43,0.435,194970.0
2018-02-20,0.43,0.43,0.42,0.42,287364.0
2018-02-21,0.415,0.425,0.415,0.42,126112.0
2018-02-22,0.415,0.415,0.4,0.41,678987.0
2018-02-23,0.405,0.41,0.395,0.4,154283.0
2018-02-26,0.405,0.41,0.395,0.4,132289.0
2018-02-27,0.4,0.4,0.385,0.4,326965.0
2018-02-28,0.395,0.395,0.375,0.375,454725.0
2018-03-01,0.37,0.37,0.33,0.36,397938.0
2018-03-02,0.36,0.37,0.35,0.35,104172.0
2018-03-05,0.35,0.365,0.35,0.365,60975.0
2018-03-06,0.365,0.365,0.355,0.36,297361.0
2018-03-07,0.36,0.36,0.35,0.36,118432.0
2018-03-08,0.355,0.365,0.355,0.36,27052.0
2018-03-09,0.365,0.37,0.365,0.365,236018.0
2018-03-12,0.36,0.36,0.35,0.355,104601.0
2018-03-13,0.355,0.365,0.355,0.365,222452.0
2018-03-14,0.36,0.365,0.35,0.35,124879.0
2018-03-15,0.35,0.36,0.345,0.35,298881.0
2018-03-16,0.345,0.35,0.34,0.34,238597.0
2018-03-19,0.335,0.34,0.32,0.325,562980.0
2018-03-20,0.32,0.32,0.3,0.31,1023993.0
2018-03-21,0.315,0.33,0.305,0.33,449341.0
2018-03-22,0.335,0.335,0.315,0.335,194653.0
2018-03-23,0.325,0.345,0.325,0.335,259155.0
2018-03-26,0.34,0.355,0.34,0.35,599183.0
2018-03-27,0.35,0.35,0.335,0.335,52664.0
2018-03-28,0.33,0.34,0.32,0.34,297137.0
2018-03-29,0.33,0.33,0.33,0.33,7441.0
2018-04-03,0.33,0.34,0.33,0.33,91664.0
2018-04-04,0.33,0.33,0.32,0.32,92906.0
2018-04-05,0.32,0.33,0.32,0.325,319751.0
2018-04-06,0.325,0.325,0.31,0.315,335204.0
2018-04-09,0.315,0.315,0.305,0.305,194878.0
2018-04-10,0.31,0.32,0.31,0.315,48428.0
2018-04-11,0.31,0.325,0.305,0.32,61462.0
2018-04-12,0.31,0.32,0.31,0.315,148880.0
2018-04-13,0.31,0.32,0.31,0.315,130803.0
2018-04-16,0.31,0.32,0.305,0.305,235495.0
2018-04-17,0.305,0.315,0.305,0.31,78106.0
2018-04-18,0.31,0.315,0.305,0.315,42535.0
2018-04-19,0.31,0.31,0.3,0.305,370901.0
2018-04-20,0.3,0.305,0.29,0.29,388857.0
2018-04-23,0.285,0.305,0.285,0.285,706266.0
2018-04-24,0.285,0.29,0.28,0.285,146532.0
2018-04-26,0.28,0.285,0.28,0.285,34615.0
2018-04-27,0.285,0.285,0.27,0.275,514241.0
2018-04-30,0.275,0.285,0.27,0.285,335009.0
2018-05-01,0.285,0.29,0.275,0.29,153053.0
2018-05-02,0.285,0.29,0.28,0.285,94216.0
2018-05-03,0.29,0.29,0.28,0.285,600700.0
2018-05-04,0.29,0.295,0.285,0.295,245244.0
2018-05-07,0.295,0.315,0.295,0.31,259884.0
2018-05-08,0.31,0.315,0.305,0.305,200702.0
2018-05-09,0.31,0.315,0.305,0.305,213187.0
2018-05-10,0.3,0.305,0.295,0.3,112715.0
2018-05-11,0.3,0.305,0.295,0.3,166608.0
2018-05-14,0.295,0.315,0.295,0.315,382662.0
2018-05-15,0.315,0.315,0.3,0.3,151795.0
2018-05-16,0.3,0.31,0.3,0.31,75210.0
2018-05-17,0.3,0.3,0.295,0.3,151872.0
2018-05-18,0.295,0.3,0.295,0.295,16187.0
2018-05-21,0.3,0.305,0.295,0.295,108184.0
2018-05-22,0.295,0.3,0.295,0.295,87880.0
2018-05-23,0.295,0.305,0.295,0.295,41965.0
2018-05-24,0.295,0.3,0.295,0.295,25787.0
2018-05-25,0.3,0.3,0.295,0.295,89933.0
2018-05-28,0.295,0.3,0.295,0.295,104176.0
2018-05-29,0.295,0.3,0.29,0.3,219330.0
2018-05-30,0.295,0.295,0.28,0.29,226644.0
2018-05-31,0.29,0.29,0.29,0.29,58385.0
2018-06-01,0.295,0.295,0.28,0.28,105652.0
2018-06-04,0.285,0.285,0.28,0.285,100810.0
2018-06-05,0.28,0.285,0.28,0.285,58751.0
2018-06-06,0.285,0.3,0.285,0.3,205185.0
2018-06-07,0.3,0.3,0.29,0.3,52726.0
2018-06-08,0.3,0.3,0.29,0.295,233166.0
2018-06-12,0.3,0.31,0.295,0.3,355717.0
2018-06-13,0.3,0.3,0.29,0.295,281934.0
2018-06-14,0.29,0.29,0.275,0.28,538589.0
2018-06-15,0.28,0.29,0.28,0.29,370735.0
2018-06-18,0.28,0.28,0.275,0.28,122400.0
2018-06-19,0.285,0.285,0.28,0.28,95393.0
2018-06-20,0.28,0.28,0.275,0.28,180149.0
2018-06-21,0.275,0.285,0.27,0.285,614738.0
2018-06-22,0.285,0.285,0.28,0.28,322305.0
2018-06-25,0.28,0.285,0.275,0.28,401581.0
2018-06-26,0.28,0.28,0.275,0.28,144805.0
2018-06-27,0.28,0.285,0.27,0.275,241644.0
2018-06-28,0.28,0.28,0.27,0.28,508297.0
2018-06-29,0.28,0.285,0.275,0.28,271956.0
2018-07-02,0.28,0.29,0.28,0.285,69630.0
2018-07-03,0.29,0.29,0.28,0.28,68272.0
2018-07-04,0.28,0.28,0.275,0.28,406451.0
2018-07-05,0.275,0.28,0.275,0.28,11785.0
2018-07-06,0.28,0.285,0.27,0.275,618172.0
2018-07-09,0.275,0.285,0.275,0.28,13480.0
2018-07-10,0.275,0.275,0.27,0.275,233211.0
2018-07-11,0.275,0.28,0.27,0.275,170367.0
2018-07-12,0.27,0.275,0.27,0.27,53589.0
2018-07-13,0.27,0.275,0.27,0.27,108344.0
2018-07-16,0.27,0.27,0.265,0.265,512600.0
2018-07-17,0.27,0.27,0.245,0.25,1477043.0
2018-07-18,0.255,0.255,0.255,0.255,5050.0
2018-07-19,0.26,0.26,0.255,0.255,18652.0
2018-07-20,0.255,0.26,0.25,0.26,39898.0
2018-07-23,0.26,0.265,0.255,0.26,121179.0
2018-07-24,0.26,0.265,0.255,0.26,73406.0
2018-07-25,0.26,0.26,0.255,0.255,162481.0
2018-07-26,0.255,0.26,0.25,0.26,319827.0
2018-07-27,0.26,0.265,0.255,0.265,102409.0
2018-07-30,0.255,0.255,0.255,0.255,12910.0
2018-07-31,0.255,0.255,0.245,0.245,492997.0
2018-08-01,0.245,0.25,0.245,0.245,83155.0
2018-08-02,0.245,0.25,0.245,0.245,171276.0
2018-08-03,0.245,0.245,0.24,0.24,193209.0
2018-08-06,0.245,0.245,0.23,0.235,439622.0
2018-08-07,0.23,0.23,0.22,0.225,470021.0
2018-08-08,0.225,0.23,0.215,0.23,261295.0
2018-08-09,0.225,0.225,0.225,0.225,16469.0
2018-08-10,0.225,0.23,0.225,0.225,93961.0
2018-08-13,0.225,0.225,0.225,0.225,16793.0
2018-08-14,0.225,0.23,0.22,0.225,154640.0
2018-08-15,0.225,0.225,0.215,0.215,259171.0
2018-08-16,0.21,0.215,0.2,0.205,578931.0
2018-08-17,0.205,0.21,0.2,0.2,213284.0
2018-08-20,0.205,0.215,0.205,0.21,60849.0
2018-08-21,0.215,0.215,0.205,0.21,46549.0
2018-08-22,0.21,0.213,0.205,0.21,194901.0
2018-08-23,0.205,0.21,0.205,0.205,270396.0
2018-08-24,0.205,0.21,0.205,0.21,122608.0
2018-08-27,0.205,0.21,0.205,0.205,303231.0
2018-08-28,0.205,0.21,0.205,0.205,36181.0
2018-08-29,0.205,0.21,0.205,0.21,157589.0
2018-08-30,0.205,0.21,0.205,0.205,297419.0
2018-08-31,0.21,0.215,0.21,0.215,84133.0
2018-09-03,0.215,0.235,0.215,0.23,244349.0
2018-09-04,0.24,0.25,0.225,0.23,270396.0
2018-09-05,0.225,0.24,0.22,0.22,40284.0
2018-09-06,0.225,0.225,0.205,0.205,381024.0
2018-09-07,0.21,0.225,0.21,0.21,75553.0
2018-09-10,0.215,0.215,0.215,0.215,11799.0
2018-09-11,0.215,0.22,0.21,0.21,59059.0
2018-09-12,0.215,0.215,0.21,0.21,41783.0
2018-09-13,0.205,0.225,0.205,0.205,257146.0
2018-09-14,0.21,0.215,0.205,0.21,68857.0
2018-09-17,0.21,0.21,0.205,0.21,38213.0
2018-09-18,0.205,0.205,0.205,0.205,65165.0
2018-09-19,0.21,0.21,0.205,0.205,60260.0
2018-09-20,0.205,0.21,0.205,0.205,29206.0
2018-09-21,0.21,0.21,0.205,0.205,477205.0
2018-09-24,0.205,0.205,0.205,0.205,260463.0
2018-09-25,0.2,0.21,0.2,0.21,99905.0
2018-09-26,0.2,0.205,0.2,0.205,15612.0
2018-09-27,0.21,0.215,0.205,0.21,127523.0
2018-09-28,0.21,0.215,0.205,0.215,99547.0
2018-10-01,0.215,0.215,0.205,0.205,28895.0
2018-10-02,0.215,0.215,0.205,0.205,124419.0
2018-10-03,0.21,0.21,0.205,0.205,141296.0
2018-10-04,0.205,0.21,0.205,0.205,114685.0
2018-10-05,0.205,0.205,0.205,0.205,173331.0
2018-10-08,0.205,0.205,0.2,0.205,431598.0
2018-10-09,0.205,0.205,0.2,0.2,271052.0
2018-10-10,0.2,0.21,0.2,0.2,129712.0
2018-10-11,0.2,0.2,0.2,0.2,16183.0
2018-10-12,0.2,0.205,0.2,0.2,57278.0
2018-10-15,0.2,0.21,0.2,0.21,131742.0
2018-10-16,0.2,0.205,0.2,0.2,24889.0
2018-10-17,0.205,0.205,0.195,0.195,435256.0
2018-10-18,0.2,0.2,0.19,0.19,278037.0
2018-10-19,0.195,0.195,0.185,0.19,371667.0
2018-10-22,0.195,0.195,0.185,0.19,256209.0
2018-10-23,0.185,0.19,0.185,0.19,379668.0
2018-10-24,0.185,0.19,0.185,0.185,71477.0
2018-10-25,0.185,0.185,0.17,0.18,271806.0
2018-10-26,0.185,0.185,0.175,0.18,129052.0
2018-10-29,0.18,0.18,0.175,0.175,29905.0
2018-10-30,0.175,0.175,0.175,0.175,2631.0
2018-10-31,0.175,0.175,0.16,0.165,341581.0
2018-11-01,0.18,0.18,0.17,0.17,81868.0
2018-11-02,0.175,0.185,0.17,0.18,118758.0
2018-11-05,0.175,0.175,0.175,0.175,4453.0
2018-11-06,0.175,0.175,0.175,0.175,6258.0
2018-11-07,0.175,0.175,0.175,0.175,12254.0
2018-11-08,0.175,0.175,0.17,0.175,44647.0
2018-11-09,0.17,0.17,0.17,0.17,37040.0
2018-11-12,0.175,0.18,0.17,0.17,281689.0
2018-11-13,0.175,0.175,0.155,0.16,489538.0
2018-11-14,0.155,0.16,0.155,0.155,24096.0
2018-11-15,0.155,0.16,0.155,0.16,336385.0
2018-11-16,0.16,0.16,0.155,0.155,117608.0
2018-11-19,0.16,0.165,0.155,0.165,107246.0
2018-11-20,0.165,0.165,0.155,0.16,87710.0
2018-11-21,0.155,0.16,0.15,0.16,123295.0
2018-11-22,0.155,0.155,0.155,0.155,126840.0
2018-11-23,0.155,0.165,0.155,0.16,161247.0
2018-11-26,0.17,0.17,0.165,0.165,60772.0
2018-11-27,0.165,0.165,0.16,0.16,80989.0
2018-11-28,0.17,0.17,0.16,0.16,170688.0
2018-11-29,0.165,0.165,0.16,0.16,11527.0
2018-11-30,0.17,0.17,0.165,0.17,46096.0
2018-12-03,0.165,0.17,0.165,0.165,69860.0
2018-12-04,0.165,0.175,0.165,0.165,213585.0
2018-12-05,0.17,0.175,0.17,0.17,25239.0
2018-12-06,0.175,0.18,0.165,0.165,207254.0
2018-12-07,0.165,0.165,0.165,0.165,0.0
2018-12-10,0.17,0.185,0.165,0.165,111249.0
2018-12-11,0.165,0.17,0.165,0.165,236234.0
2018-12-12,0.165,0.17,0.165,0.165,183322.0
2018-12-13,0.165,0.17,0.165,0.17,251932.0
2018-12-14,0.17,0.175,0.165,0.165,75000.0
2018-12-17,0.165,0.165,0.165,0.165,65028.0
2018-12-18,0.165,0.17,0.165,0.165,123804.0
2018-12-19,0.165,0.17,0.165,0.165,25877.0
2018-12-20,0.165,0.17,0.165,0.17,62613.0
2018-12-21,0.17,0.17,0.16,0.16,211188.0
2018-12-24,0.165,0.165,0.16,0.16,117613.0
2018-12-27,0.16,0.165,0.16,0.16,106453.0
2018-12-28,0.165,0.165,0.16,0.165,74216.0
2018-12-31,0.165,0.165,0.16,0.16,130014.0
2019-01-02,0.17,0.18,0.17,0.18,164871.0
2019-01-03,0.185,0.185,0.175,0.18,35636.0
2019-01-04,0.18,0.18,0.175,0.18,12958.0
2019-01-07,0.18,0.18,0.175,0.175,75042.0
2019-01-08,0.175,0.175,0.175,0.175,37859.0
2019-01-09,0.18,0.18,0.18,0.18,289716.0
2019-01-10,0.185,0.185,0.185,0.185,237266.0
2019-01-11,0.19,0.19,0.18,0.185,134629.0
2019-01-14,0.18,0.18,0.165,0.17,1311602.0
2019-01-15,0.17,0.18,0.165,0.168,404131.0
2019-01-16,0.17,0.17,0.155,0.16,1357016.0
2019-01-17,0.16,0.16,0.155,0.155,797575.0
2019-01-18,0.16,0.16,0.155,0.155,257433.0
2019-01-21,0.157,0.16,0.155,0.155,41466.0
2019-01-22,0.155,0.16,0.155,0.155,107743.0
2019-01-23,0.155,0.16,0.155,0.16,27816.0
2019-01-24,0.16,0.16,0.155,0.16,90594.0
2019-01-25,0.16,0.16,0.16,0.16,50000.0
2019-01-29,0.16,0.16,0.155,0.16,565377.0
2019-01-30,0.16,0.16,0.155,0.155,600248.0
2019-01-31,0.16,0.16,0.155,0.155,158196.0
2019-02-01,0.155,0.16,0.155,0.155,228289.0
2019-02-04,0.155,0.16,0.15,0.155,276286.0
2019-02-05,0.155,0.16,0.155,0.155,544030.0
2019-02-06,0.155,0.155,0.15,0.15,45619.0
2019-02-07,0.15,0.155,0.14,0.155,115466.0
2019-02-08,0.145,0.15,0.145,0.15,9099.0
2019-02-11,0.155,0.155,0.14,0.145,213782.0
2019-02-12,0.135,0.15,0.135,0.145,91846.0
2019-02-13,0.145,0.15,0.145,0.15,349971.0
2019-02-14,0.15,0.155,0.145,0.155,288429.0
2019-02-15,0.155,0.17,0.15,0.165,466062.0
2019-02-18,0.165,0.165,0.16,0.165,171447.0
2019-02-19,0.16,0.18,0.16,0.18,511287.0
2019-02-20,0.18,0.18,0.165,0.165,471674.0
2019-02-21,0.18,0.18,0.165,0.17,726699.0
2019-02-22,0.17,0.17,0.165,0.165,358326.0
2019-02-25,0.17,0.18,0.165,0.165,531388.0
2019-02-26,0.17,0.17,0.17,0.17,54954.0
2019-02-27,0.17,0.17,0.165,0.165,664398.0
2019-02-28,0.165,0.165,0.16,0.16,412121.0
2019-03-01,0.16,0.16,0.155,0.155,566325.0
2019-03-04,0.155,0.16,0.155,0.155,185107.0
2019-03-05,0.155,0.157,0.155,0.155,21909.0
2019-03-06,0.153,0.165,0.153,0.165,181954.0
2019-03-07,0.16,0.16,0.155,0.155,28980.0
2019-03-08,0.155,0.16,0.155,0.16,303341.0
2019-03-11,0.16,0.165,0.155,0.16,137285.0
2019-03-12,0.165,0.165,0.155,0.155,824979.0
2019-03-13,0.16,0.16,0.15,0.15,707243.0
2019-03-14,0.15,0.15,0.15,0.15,0.0
2019-03-15,0.15,0.15,0.15,0.15,0.0
2019-03-18,0.25,0.28,0.21,0.215,33689362.0
2019-03-19,0.225,0.235,0.215,0.225,7343784.0
2019-03-20,0.225,0.24,0.225,0.24,5131824.0
2019-03-21,0.245,0.25,0.24,0.24,3176916.0
2019-03-22,0.24,0.24,0.22,0.225,2931510.0
2019-03-25,0.225,0.225,0.22,0.22,1263210.0
2019-03-26,0.22,0.22,0.205,0.205,1077411.0
2019-03-27,0.205,0.225,0.205,0.225,1799117.0
2019-03-28,0.22,0.225,0.215,0.225,624191.0
2019-03-29,0.225,0.23,0.225,0.23,2034573.0
2019-04-01,0.23,0.245,0.23,0.24,1765895.0
2019-04-02,0.245,0.255,0.245,0.25,1374621.0
2019-04-03,0.245,0.25,0.245,0.245,762857.0
2019-04-04,0.25,0.27,0.25,0.265,1366871.0
2019-04-05,0.27,0.275,0.25,0.255,1362327.0
2019-04-08,0.26,0.27,0.255,0.27,747306.0
2019-04-09,0.26,0.27,0.26,0.27,770576.0
2019-04-10,0.27,0.27,0.265,0.265,882125.0
2019-04-11,0.27,0.29,0.27,0.28,1504220.0
2019-04-12,0.29,0.295,0.27,0.27,1228913.0
2019-04-15,0.275,0.28,0.27,0.27,143290.0
2019-04-16,0.275,0.275,0.26,0.26,617857.0
2019-04-17,0.26,0.28,0.255,0.265,656275.0
2019-04-18,0.265,0.27,0.265,0.265,289883.0
2019-04-23,0.275,0.275,0.265,0.27,98979.0
2019-04-24,0.275,0.28,0.265,0.265,987243.0
2019-04-26,0.28,0.28,0.262,0.265,1001589.0
2019-04-29,0.27,0.27,0.26,0.265,776931.0
2019-04-30,0.265,0.27,0.265,0.265,289848.0
2019-05-01,0.265,0.27,0.265,0.265,67513.0
2019-05-02,0.265,0.27,0.26,0.265,534604.0
2019-05-03,0.265,0.275,0.265,0.27,620011.0
2019-05-06,0.265,0.27,0.265,0.265,307548.0
2019-05-07,0.265,0.27,0.265,0.265,78659.0
2019-05-08,0.265,0.275,0.265,0.275,317385.0
2019-05-09,0.27,0.28,0.265,0.27,163176.0
2019-05-10,0.27,0.27,0.265,0.265,87313.0
2019-05-13,0.265,0.265,0.265,0.265,146236.0
2019-05-14,0.267,0.27,0.265,0.27,312473.0
2019-05-15,0.27,0.27,0.265,0.265,53352.0
2019-05-16,0.27,0.27,0.265,0.27,127903.0
2019-05-17,0.265,0.27,0.265,0.265,232380.0
2019-05-20,0.265,0.27,0.265,0.27,164883.0
2019-05-21,0.27,0.27,0.265,0.265,173251.0
2019-05-22,0.275,0.275,0.26,0.26,527845.0
2019-05-23,0.265,0.265,0.26,0.26,270532.0
2019-05-24,0.265,0.265,0.26,0.26,66103.0
2019-05-27,0.26,0.265,0.26,0.26,219474.0
2019-05-28,0.265,0.265,0.26,0.26,394301.0
2019-05-29,0.265,0.265,0.26,0.26,118961.0
2019-05-30,0.265,0.265,0.255,0.26,145910.0
2019-05-31,0.26,0.26,0.245,0.255,267639.0
2019-06-03,0.25,0.255,0.245,0.245,80534.0
2019-06-04,0.245,0.245,0.235,0.245,380896.0
2019-06-05,0.24,0.245,0.24,0.24,99017.0
2019-06-06,0.235,0.245,0.235,0.24,80149.0
2019-06-07,0.24,0.245,0.24,0.24,95235.0
2019-06-11,0.245,0.245,0.245,0.245,109777.0
2019-06-12,0.245,0.245,0.245,0.245,85157.0
2019-06-13,0.25,0.25,0.245,0.245,274911.0
2019-06-14,0.25,0.252,0.245,0.25,448636.0
2019-06-17,0.25,0.25,0.24,0.24,654993.0
2019-06-18,0.24,0.255,0.24,0.25,546592.0
2019-06-19,0.25,0.26,0.248,0.26,809104.0
2019-06-20,0.255,0.255,0.25,0.25,255498.0
2019-06-21,0.255,0.255,0.245,0.25,322681.0
2019-06-24,0.245,0.26,0.245,0.255,364720.0
2019-06-25,0.255,0.255,0.25,0.25,838150.0
2019-06-26,0.25,0.255,0.25,0.25,204134.0
2019-06-27,0.25,0.25,0.245,0.245,113201.0
2019-06-28,0.25,0.25,0.24,0.245,350346.0
2019-07-01,0.245,0.275,0.245,0.27,467005.0
2019-07-02,0.27,0.27,0.25,0.265,558638.0
2019-07-03,0.26,0.265,0.26,0.26,447760.0
2019-07-04,0.26,0.275,0.26,0.265,549395.0
2019-07-05,0.265,0.275,0.265,0.27,958371.0
2019-07-08,0.27,0.275,0.265,0.27,319857.0
2019-07-09,0.27,0.27,0.255,0.265,858175.0
2019-07-10,0.26,0.26,0.255,0.26,181085.0
2019-07-11,0.255,0.255,0.255,0.255,2247992.0
2019-07-12,0.255,0.26,0.25,0.255,961146.0
2019-07-15,0.26,0.26,0.25,0.25,375997.0
2019-07-16,0.25,0.26,0.25,0.26,248679.0
2019-07-17,0.26,0.265,0.25,0.255,240383.0
2019-07-18,0.255,0.26,0.245,0.255,788291.0
2019-07-19,0.26,0.26,0.245,0.255,2413334.0
2019-07-22,0.26,0.275,0.26,0.27,817823.0
2019-07-23,0.27,0.275,0.26,0.265,354501.0
2019-07-24,0.27,0.275,0.255,0.255,1037637.0
2019-07-25,0.26,0.27,0.25,0.26,1365682.0
2019-07-26,0.265,0.265,0.255,0.255,478838.0
2019-07-29,0.255,0.26,0.255,0.26,407475.0
2019-07-30,0.26,0.295,0.26,0.29,3501619.0
2019-07-31,0.305,0.34,0.305,0.34,2758303.0
2019-08-01,0.335,0.345,0.325,0.325,1156459.0
2019-08-02,0.325,0.335,0.325,0.325,723411.0
2019-08-05,0.33,0.345,0.33,0.335,974842.0
2019-08-06,0.335,0.35,0.32,0.32,1040968.0
2019-08-07,0.325,0.325,0.32,0.325,963749.0
2019-08-08,0.325,0.34,0.32,0.325,798962.0
2019-08-09,0.33,0.335,0.325,0.33,163762.0
2019-08-12,0.32,0.335,0.32,0.325,303831.0
2019-08-13,0.34,0.345,0.33,0.34,449417.0
2019-08-14,0.34,0.35,0.335,0.345,392813.0
2019-08-15,0.34,0.35,0.34,0.34,226056.0
2019-08-16,0.35,0.365,0.35,0.365,1723079.0
2019-08-19,0.37,0.385,0.37,0.38,1623791.0
2019-08-20,0.38,0.395,0.36,0.36,902742.0
2019-08-21,0.36,0.375,0.36,0.365,351744.0
2019-08-22,0.365,0.375,0.36,0.375,273596.0
2019-08-23,0.375,0.375,0.365,0.375,198359.0
2019-08-26,0.375,0.385,0.365,0.375,575104.0
2019-08-27,0.38,0.385,0.375,0.375,313961.0
2019-08-28,0.375,0.385,0.37,0.385,149550.0
2019-08-29,0.38,0.39,0.38,0.385,526841.0
2019-08-30,0.39,0.39,0.365,0.365,1014336.0
2019-09-02,0.365,0.375,0.36,0.365,657485.0
2019-09-03,0.36,0.36,0.35,0.35,273039.0
2019-09-04,0.365,0.39,0.365,0.385,847410.0
2019-09-05,0.385,0.405,0.38,0.4,811491.0
2019-09-06,0.4,0.45,0.4,0.44,1050040.0
2019-09-09,0.44,0.44,0.42,0.42,716446.0
2019-09-10,0.425,0.43,0.385,0.39,620422.0
2019-09-11,0.395,0.415,0.39,0.395,225259.0
2019-09-12,0.405,0.407,0.39,0.39,434304.0
2019-09-13,0.39,0.4,0.385,0.39,230862.0
2019-09-16,0.395,0.42,0.395,0.41,419652.0
2019-09-17,0.415,0.425,0.415,0.42,247690.0
2019-09-18,0.42,0.425,0.415,0.425,460749.0
2019-09-19,0.425,0.43,0.42,0.43,313521.0
2019-09-20,0.43,0.43,0.42,0.42,142122.0
2019-09-23,0.43,0.43,0.42,0.42,209577.0
2019-09-24,0.42,0.42,0.42,0.42,65067.0
2019-09-25,0.42,0.43,0.42,0.43,124971.0
2019-09-26,0.43,0.44,0.42,0.43,568335.0
2019-09-27,0.43,0.44,0.43,0.43,182521.0
2019-09-30,0.43,0.43,0.42,0.42,427531.0
2019-10-01,0.42,0.42,0.405,0.405,306908.0
2019-10-02,0.415,0.42,0.41,0.42,168258.0
2019-10-03,0.415,0.425,0.415,0.42,295720.0
2019-10-04,0.42,0.42,0.415,0.42,167631.0
2019-10-07,0.42,0.42,0.41,0.415,133988.0
2019-10-08,0.42,0.42,0.405,0.41,453258.0
2019-10-09,0.41,0.415,0.41,0.415,946304.0
2019-10-10,0.41,0.415,0.41,0.415,224471.0
2019-10-11,0.425,0.43,0.42,0.425,394681.0
2019-10-14,0.43,0.435,0.425,0.425,398385.0
2019-10-15,0.43,0.435,0.425,0.43,299585.0
2019-10-16,0.43,0.43,0.425,0.425,262152.0
2019-10-17,0.425,0.43,0.425,0.43,192357.0
2019-10-18,0.43,0.43,0.425,0.43,998287.0
2019-10-21,0.425,0.475,0.425,0.47,472887.0
2019-10-22,0.46,0.47,0.455,0.47,681657.0
2019-10-23,0.47,0.475,0.455,0.465,324356.0
2019-10-24,0.46,0.475,0.45,0.465,184225.0
2019-10-25,0.465,0.47,0.455,0.46,445391.0
2019-10-28,0.46,0.46,0.44,0.44,380284.0
2019-10-29,0.44,0.44,0.42,0.43,364204.0
2019-10-30,0.415,0.425,0.41,0.425,832692.0
2019-10-31,0.425,0.43,0.42,0.42,316600.0
2019-11-01,0.435,0.44,0.43,0.44,259112.0
2019-11-04,0.45,0.45,0.435,0.435,441447.0
2019-11-05,0.445,0.445,0.44,0.44,83614.0
2019-11-06,0.45,0.45,0.425,0.43,669414.0
2019-11-07,0.44,0.44,0.425,0.425,129018.0
2019-11-08,0.425,0.43,0.42,0.42,213623.0
2019-11-11,0.42,0.43,0.42,0.425,317509.0
2019-11-12,0.425,0.435,0.425,0.425,164587.0
2019-11-13,0.43,0.43,0.42,0.42,94946.0
2019-11-14,0.425,0.43,0.39,0.41,1586886.0
2019-11-15,0.39,0.405,0.38,0.395,1262358.0
2019-11-18,0.39,0.4,0.39,0.4,295041.0
2019-11-19,0.395,0.4,0.38,0.38,234269.0
2019-11-20,0.395,0.4,0.39,0.4,235662.0
2019-11-21,0.4,0.42,0.398,0.4,921680.0
2019-11-22,0.4,0.405,0.395,0.405,247170.0
2019-11-25,0.405,0.405,0.395,0.395,256247.0
2019-11-26,0.395,0.405,0.395,0.4,226516.0
2019-11-27,0.395,0.4,0.395,0.395,97906.0
2019-11-28,0.395,0.4,0.395,0.395,82875.0
2019-11-29,0.4,0.405,0.395,0.405,204789.0
2019-12-02,0.395,0.405,0.395,0.405,57491.0
2019-12-03,0.405,0.41,0.405,0.405,56487.0
2019-12-04,0.41,0.42,0.405,0.41,1199706.0
2019-12-05,0.41,0.42,0.41,0.41,135377.0
2019-12-06,0.415,0.415,0.41,0.41,161503.0
2019-12-09,0.415,0.415,0.41,0.415,230550.0
2019-12-10,0.42,0.43,0.42,0.42,68200.0
2019-12-11,0.425,0.43,0.42,0.425,80613.0
2019-12-12,0.43,0.43,0.42,0.425,69249.0
2019-12-13,0.42,0.425,0.41,0.415,124372.0
2019-12-16,0.415,0.415,0.41,0.415,89815.0
2019-12-17,0.415,0.415,0.41,0.41,169597.0
2019-12-18,0.42,0.42,0.415,0.415,52778.0
2019-12-19,0.415,0.415,0.41,0.41,735532.0
2019-12-20,0.405,0.42,0.405,0.42,72072.0
2019-12-23,0.42,0.425,0.41,0.415,102754.0
2019-12-24,0.42,0.42,0.42,0.42,45849.0
2019-12-27,0.42,0.43,0.415,0.43,85922.0
2019-12-30,0.42,0.425,0.415,0.42,280010.0
2019-12-31,0.425,0.43,0.42,0.42,42628.0
2020-01-02,0.42,0.42,0.415,0.42,33861.0
2020-01-03,0.43,0.43,0.415,0.415,171243.0
2020-01-06,0.425,0.425,0.415,0.42,204400.0
2020-01-07,0.425,0.43,0.42,0.43,150086.0
2020-01-08,0.43,0.455,0.43,0.44,675022.0
2020-01-09,0.44,0.45,0.44,0.45,278679.0
2020-01-10,0.445,0.445,0.435,0.44,230415.0
2020-01-13,0.44,0.45,0.44,0.445,418806.0
2020-01-14,0.44,0.45,0.44,0.445,141427.0
2020-01-15,0.45,0.49,0.45,0.475,1793333.0
2020-01-16,0.48,0.48,0.45,0.475,727400.0
2020-01-17,0.475,0.485,0.47,0.48,193702.0
2020-01-20,0.485,0.485,0.47,0.47,256946.0
2020-01-21,0.48,0.485,0.475,0.475,202301.0
2020-01-22,0.48,0.485,0.47,0.485,131047.0
2020-01-23,0.48,0.485,0.475,0.475,366828.0
2020-01-24,0.485,0.485,0.47,0.475,285170.0
2020-01-28,0.48,0.52,0.48,0.52,647878.0
2020-01-29,0.515,0.585,0.515,0.575,1832592.0
2020-01-30,0.58,0.58,0.54,0.545,533083.0
2020-01-31,0.55,0.57,0.55,0.565,262137.0
2020-02-03,0.565,0.565,0.54,0.55,398992.0
2020-02-04,0.56,0.56,0.54,0.55,591843.0
2020-02-05,0.555,0.56,0.555,0.56,231332.0
2020-02-06,0.56,0.56,0.545,0.55,245888.0
2020-02-07,0.55,0.555,0.54,0.54,239681.0
2020-02-10,0.54,0.555,0.53,0.535,526319.0
2020-02-11,0.535,0.56,0.53,0.56,690570.0
2020-02-12,0.56,0.56,0.55,0.555,761052.0
2020-02-13,0.56,0.56,0.52,0.525,811788.0
2020-02-14,0.53,0.535,0.525,0.535,138298.0
2020-02-17,0.53,0.54,0.53,0.54,92911.0
2020-02-18,0.54,0.545,0.54,0.54,220398.0
2020-02-19,0.545,0.55,0.535,0.55,136985.0
2020-02-20,0.55,0.55,0.535,0.54,269442.0
2020-02-21,0.545,0.55,0.53,0.54,361604.0
2020-02-24,0.525,0.535,0.505,0.52,1022363.0
2020-02-25,0.5,0.525,0.485,0.5,718776.0
2020-02-26,0.495,0.51,0.49,0.49,331665.0
2020-02-27,0.485,0.498,0.48,0.485,415972.0
2020-02-28,0.485,0.485,0.45,0.45,820557.0
2020-03-02,0.45,0.455,0.405,0.455,971243.0
2020-03-03,0.455,0.46,0.445,0.453,164716.0
2020-03-04,0.45,0.46,0.445,0.46,146660.0
2020-03-05,0.47,0.47,0.46,0.47,72043.0
2020-03-06,0.465,0.465,0.445,0.455,143335.0
2020-03-09,0.44,0.445,0.41,0.42,504004.0
2020-03-10,0.41,0.43,0.405,0.43,219344.0
2020-03-11,0.42,0.42,0.405,0.41,478008.0
2020-03-12,0.4,0.405,0.365,0.375,960385.0
2020-03-13,0.35,0.36,0.34,0.355,1169027.0
2020-03-16,0.35,0.35,0.335,0.335,345862.0
2020-03-17,0.34,0.39,0.335,0.37,413766.0
2020-03-18,0.37,0.395,0.36,0.38,463583.0
2020-03-19,0.36,0.365,0.345,0.35,246857.0
2020-03-20,0.35,0.35,0.34,0.35,221573.0
2020-03-23,0.335,0.34,0.32,0.34,375105.0
2020-03-24,0.345,0.35,0.34,0.35,208786.0
2020-03-25,0.365,0.39,0.33,0.33,565961.0
2020-03-26,0.335,0.36,0.335,0.35,464548.0
2020-03-27,0.355,0.37,0.355,0.37,484033.0
2020-03-30,0.37,0.37,0.36,0.36,18705.0
2020-03-31,0.36,0.375,0.35,0.357,99197.0
2020-04-01,0.36,0.36,0.35,0.35,181091.0
2020-04-02,0.35,0.365,0.345,0.365,271719.0
2020-04-03,0.37,0.38,0.365,0.38,387460.0
2020-04-06,0.38,0.38,0.365,0.38,171226.0
2020-04-07,0.405,0.415,0.395,0.4,152572.0
2020-04-08,0.4,0.425,0.39,0.405,151296.0
2020-04-09,0.405,0.43,0.4,0.42,274136.0
2020-04-14,0.425,0.44,0.415,0.44,285735.0
2020-04-15,0.435,0.485,0.405,0.46,1000914.0
2020-04-16,0.48,0.48,0.44,0.44,464130.0
2020-04-17,0.455,0.455,0.44,0.44,347356.0
2020-04-20,0.445,0.455,0.445,0.45,32840.0
2020-04-21,0.44,0.445,0.44,0.44,307531.0
2020-04-22,0.44,0.445,0.425,0.425,972233.0
2020-04-23,0.425,0.45,0.415,0.43,250225.0
2020-04-24,0.43,0.435,0.425,0.435,92000.0
2020-04-27,0.455,0.455,0.45,0.455,265652.0
2020-04-28,0.45,0.455,0.415,0.415,495950.0
2020-04-29,0.42,0.425,0.4,0.4,439932.0
2020-04-30,0.4,0.415,0.4,0.405,492755.0
2020-05-01,0.405,0.415,0.395,0.415,123537.0
2020-05-04,0.41,0.41,0.39,0.405,214783.0
2020-05-05,0.4,0.41,0.395,0.41,306190.0
2020-05-06,0.405,0.41,0.39,0.395,476980.0
2020-05-07,0.385,0.395,0.385,0.395,99897.0
2020-05-08,0.4,0.4,0.39,0.4,172320.0
2020-05-11,0.395,0.4,0.395,0.4,141702.0
2020-05-12,0.4,0.4,0.395,0.4,332324.0
2020-05-13,0.39,0.4,0.39,0.4,198123.0
2020-05-14,0.4,0.4,0.38,0.385,212812.0
2020-05-15,0.39,0.39,0.39,0.39,175175.0
2020-05-18,0.39,0.425,0.39,0.425,1225141.0
2020-05-19,0.415,0.43,0.415,0.43,168746.0
2020-05-20,0.435,0.44,0.428,0.44,173493.0
2020-05-21,0.44,0.465,0.435,0.45,619412.0
2020-05-22,0.44,0.445,0.425,0.425,355677.0
2020-05-25,0.425,0.45,0.425,0.435,74523.0
2020-05-26,0.435,0.46,0.43,0.445,237659.0
2020-05-27,0.445,0.445,0.42,0.43,185646.0
2020-05-28,0.43,0.43,0.42,0.425,117111.0
2020-05-29,0.43,0.44,0.425,0.425,167499.0
2020-06-01,0.445,0.445,0.41,0.415,336023.0
2020-06-02,0.42,0.43,0.4,0.4,304419.0
2020-06-03,0.4,0.415,0.4,0.415,141078.0
2020-06-04,0.4,0.405,0.4,0.4,101233.0
2020-06-05,0.395,0.405,0.39,0.405,198221.0
2020-06-09,0.415,0.42,0.405,0.41,174483.0
2020-06-10,0.41,0.42,0.405,0.42,263843.0
2020-06-11,0.42,0.42,0.4,0.4,194701.0
2020-06-12,0.395,0.4,0.39,0.395,187240.0
2020-06-15,0.395,0.4,0.39,0.4,288203.0
2020-06-16,0.4,0.4,0.385,0.39,68639.0
2020-06-17,0.38,0.385,0.38,0.385,594905.0
2020-06-18,0.385,0.385,0.38,0.38,232006.0
2020-06-19,0.38,0.39,0.38,0.39,96455.0
2020-06-22,0.4,0.4,0.385,0.395,226702.0
2020-06-23,0.4,0.4,0.39,0.39,204187.0
2020-06-24,0.41,0.41,0.395,0.4,390557.0
2020-06-25,0.4,0.4,0.38,0.385,423745.0
2020-06-26,0.38,0.39,0.38,0.39,180080.0
2020-06-29,0.38,0.4,0.355,0.4,473170.0
2020-06-30,0.4,0.4,0.38,0.4,290003.0
2020-07-01,0.4,0.415,0.39,0.415,147064.0
2020-07-02,0.425,0.435,0.405,0.405,253497.0
2020-07-03,0.42,0.42,0.41,0.41,97024.0
2020-07-06,0.41,0.41,0.4,0.405,309884.0
2020-07-07,0.4,0.41,0.395,0.41,125794.0
2020-07-08,0.41,0.42,0.405,0.42,202874.0
2020-07-09,0.425,0.44,0.41,0.425,403463.0
2020-07-10,0.43,0.43,0.395,0.41,361106.0
2020-07-13,0.41,0.415,0.405,0.415,120730.0
2020-07-14,0.425,0.435,0.42,0.435,573716.0
2020-07-15,0.44,0.45,0.44,0.45,428142.0
2020-07-16,0.45,0.535,0.45,0.535,1336438.0
2020-07-17,0.53,0.555,0.525,0.55,1007113.0
2020-07-20,0.55,0.55,0.51,0.535,702627.0
2020-07-21,0.54,0.55,0.53,0.545,480381.0
2020-07-22,0.55,0.6,0.55,0.585,932881.0
2020-07-23,0.585,0.595,0.56,0.58,339873.0
2020-07-24,0.59,0.59,0.56,0.565,235702.0
2020-07-27,0.56,0.575,0.55,0.565,725310.0
2020-07-28,0.575,0.58,0.54,0.54,393526.0
2020-07-29,0.555,0.555,0.52,0.545,251820.0
2020-07-30,0.535,0.55,0.53,0.55,170847.0
2020-07-31,0.545,0.57,0.53,0.565,316125.0
2020-08-03,0.545,0.555,0.52,0.53,403027.0
2020-08-04,0.535,0.545,0.535,0.54,196270.0
2020-08-05,0.555,0.565,0.55,0.555,443214.0
2020-08-06,0.56,0.57,0.55,0.565,678798.0
2020-08-07,0.575,0.65,0.575,0.65,1982672.0
2020-08-10,0.65,0.675,0.635,0.675,1267538.0
2020-08-11,0.65,0.65,0.63,0.63,807881.0
2020-08-12,0.595,0.6,0.57,0.575,882631.0
2020-08-13,0.595,0.61,0.585,0.59,267607.0
2020-08-14,0.595,0.61,0.595,0.605,503720.0
2020-08-17,0.605,0.62,0.605,0.62,233646.0
2020-08-18,0.65,0.65,0.623,0.64,785239.0
2020-08-19,0.635,0.635,0.615,0.635,533016.0
2020-08-20,0.625,0.625,0.605,0.605,639672.0
2020-08-21,0.62,0.62,0.59,0.605,449866.0
2020-08-24,0.62,0.62,0.595,0.595,668434.0
2020-08-25,0.61,0.61,0.575,0.575,466461.0
2020-08-26,0.575,0.575,0.56,0.575,211616.0
2020-08-27,0.58,0.59,0.57,0.59,88403.0
2020-08-28,0.57,0.585,0.57,0.58,234100.0
2020-08-31,0.58,0.61,0.58,0.605,418964.0
2020-09-01,0.61,0.615,0.598,0.6,444107.0
2020-09-02,0.615,0.62,0.595,0.6,483480.0
2020-09-03,0.6,0.67,0.6,0.67,1026133.0
2020-09-04,0.65,0.735,0.64,0.73,1622242.0
2020-09-07,0.76,0.825,0.755,0.82,2212824.0
2020-09-08,0.82,0.825,0.73,0.785,1663168.0
2020-09-09,0.785,0.82,0.775,0.81,551982.0
2020-09-10,0.82,0.89,0.815,0.885,1520558.0
2020-09-11,0.88,0.9,0.86,0.9,805569.0
2020-09-14,0.945,0.97,0.92,0.955,1798937.0
2020-09-15,0.955,0.995,0.935,0.995,834869.0
2020-09-16,1.015,1.145,1.01,1.095,2198051.0
2020-09-17,1.115,1.135,1.015,1.035,1378367.0
2020-09-18,1.0,1.04,0.97,1.015,1046213.0
2020-09-21,1.005,1.045,1.0,1.02,423730.0
2020-09-22,0.985,1.0,0.92,0.935,981310.0
2020-09-23,0.92,0.95,0.9,0.91,739296.0
2020-09-24,0.885,0.9,0.825,0.84,823319.0
2020-09-25,0.83,0.915,0.83,0.91,955980.0
2020-09-28,0.9,0.9,0.875,0.885,364853.0
2020-09-29,0.9,0.905,0.855,0.875,376767.0
2020-09-30,0.875,0.9,0.835,0.855,498434.0
2020-10-01,0.835,0.88,0.835,0.86,357313.0
2020-10-02,0.885,0.89,0.81,0.82,489095.0
2020-10-05,0.83,0.875,0.83,0.87,129257.0
2020-10-06,0.9,0.9,0.845,0.85,213386.0
2020-10-07,0.835,0.86,0.83,0.84,261773.0
2020-10-08,0.845,0.845,0.825,0.825,213304.0
2020-10-09,0.85,0.875,0.85,0.85,284145.0
2020-10-12,0.88,0.935,0.88,0.935,828568.0
2020-10-13,0.945,0.945,0.885,0.895,440188.0
2020-10-14,0.905,0.905,0.86,0.865,629344.0
2020-10-15,0.875,0.875,0.83,0.835,304334.0
2020-10-16,0.84,0.85,0.83,0.83,507040.0
2020-10-19,0.84,0.845,0.805,0.82,582422.0
2020-10-20,0.835,0.84,0.815,0.82,215041.0
2020-10-21,0.85,0.85,0.805,0.815,360107.0
2020-10-22,0.825,0.88,0.82,0.87,406973.0
2020-10-23,0.87,0.885,0.85,0.86,656600.0
2020-10-26,0.86,0.88,0.83,0.85,647234.0
2020-10-27,0.845,0.875,0.82,0.83,583813.0
2020-10-28,0.83,0.86,0.83,0.84,644556.0
2020-10-29,0.82,0.83,0.775,0.795,1075909.0
2020-10-30,0.775,0.785,0.735,0.765,1220094.0
2020-11-02,0.73,0.79,0.73,0.76,702321.0
2020-11-03,0.76,0.86,0.76,0.815,1055750.0
2020-11-04,0.815,0.83,0.765,0.805,741378.0
2020-11-05,0.785,0.79,0.76,0.765,203563.0
2020-11-06,0.8,0.8,0.765,0.785,656466.0
2020-11-09,0.8,0.835,0.785,0.8,536081.0
2020-11-10,0.78,0.81,0.78,0.785,1430685.0
2020-11-11,0.785,0.785,0.74,0.745,393001.0
2020-11-12,0.765,0.775,0.745,0.76,237252.0
2020-11-13,0.77,0.8,0.765,0.8,202489.0
2020-11-16,0.78,0.78,0.78,0.78,1055.0
2020-11-17,0.78,0.795,0.75,0.755,327664.0
2020-11-18,0.78,0.78,0.745,0.75,512839.0
2020-11-19,0.75,0.755,0.685,0.695,1169990.0
2020-11-20,0.7,0.715,0.66,0.68,773664.0
2020-11-23,0.68,0.715,0.68,0.7,242003.0
2020-11-24,0.71,0.72,0.68,0.68,865756.0
2020-11-25,0.685,0.7,0.665,0.67,333348.0
2020-11-26,0.72,0.775,0.705,0.77,1767555.0
2020-11-27,0.77,0.79,0.74,0.77,279398.0
2020-11-30,0.79,0.83,0.79,0.81,301999.0
2020-12-01,0.825,0.83,0.77,0.785,752040.0
2020-12-02,0.79,0.795,0.78,0.78,96732.0
2020-12-03,0.795,0.795,0.775,0.785,152078.0
2020-12-04,0.795,0.805,0.785,0.79,324134.0
2020-12-07,0.79,0.805,0.79,0.8,302779.0
2020-12-08,0.805,0.815,0.79,0.805,264474.0
2020-12-09,0.805,0.81,0.785,0.8,341410.0
2020-12-10,0.8,0.81,0.785,0.81,391676.0
2020-12-11,0.815,0.82,0.79,0.815,261029.0
2020-12-14,0.81,0.82,0.795,0.82,405598.0
2020-12-15,0.82,0.82,0.79,0.805,316450.0
2020-12-16,0.805,0.805,0.785,0.8,169052.0
2020-12-17,0.805,0.875,0.805,0.855,862382.0
2020-12-18,0.85,0.855,0.82,0.855,418264.0
2020-12-21,0.85,0.85,0.82,0.835,334562.0
2020-12-22,0.825,0.835,0.79,0.8,403800.0
2020-12-23,0.8,0.835,0.78,0.835,538418.0
2020-12-24,0.83,0.865,0.83,0.865,230321.0
2020-12-29,0.865,0.96,0.86,0.955,587928.0
2020-12-30,0.965,0.97,0.915,0.925,638064.0
2020-12-31,0.925,0.93,0.9,0.915,177605.0
2021-01-04,0.915,1.03,0.895,0.98,1452783.0
2021-01-05,0.99,1.008,0.935,0.98,596460.0
2021-01-06,0.965,1.03,0.965,1.03,522686.0
2021-01-07,1.025,1.09,1.01,1.03,1264994.0
2021-01-08,1.04,1.045,1.005,1.005,395606.0
2021-01-11,0.985,0.985,0.955,0.96,583921.0
2021-01-12,0.96,0.96,0.92,0.925,394562.0
2021-01-13,0.935,0.975,0.915,0.95,458268.0
2021-01-14,0.93,0.96,0.93,0.94,539179.0
2021-01-15,0.94,0.98,0.935,0.96,429406.0
2021-01-18,0.95,0.97,0.94,0.96,310211.0
2021-01-19,0.965,0.965,0.945,0.965,196055.0
2021-01-20,0.955,1.005,0.955,1.0,774780.0
2021-01-21,1.0,1.045,0.985,1.02,563307.0
2021-01-22,1.0,1.07,1.0,1.07,791732.0
2021-01-25,1.065,1.085,1.005,1.025,515152.0
2021-01-27,1.015,1.02,0.97,0.98,810891.0
2021-01-28,0.97,0.97,0.93,0.965,590522.0
2021-01-29,0.955,0.96,0.88,0.9,772433.0
2021-02-01,0.93,0.985,0.93,0.98,873501.0
2021-02-02,0.98,0.98,0.935,0.94,527300.0
2021-02-03,0.945,0.945,0.905,0.91,837894.0
2021-02-04,0.9,0.945,0.88,0.905,693893.0
2021-02-05,0.9,0.905,0.88,0.9,303303.0
2021-02-08,0.9,0.915,0.865,0.89,162376.0
2021-02-09,0.915,0.93,0.905,0.925,125129.0
2021-02-10,0.925,0.94,0.91,0.925,132453.0
2021-02-11,0.925,0.94,0.91,0.91,150039.0
2021-02-12,0.925,0.945,0.915,0.935,487652.0
2021-02-15,0.93,0.96,0.925,0.955,458117.0
2021-02-16,0.955,0.99,0.955,0.975,772958.0
2021-02-17,0.97,0.97,0.935,0.935,229260.0
2021-02-18,0.95,1.035,0.925,1.01,1060933.0
2021-02-19,1.01,1.015,0.965,1.01,551319.0
2021-02-22,1.01,1.01,0.95,0.965,775795.0
2021-02-23,0.965,1.0,0.965,1.0,411392.0
2021-02-24,0.995,0.995,0.96,0.98,166662.0
2021-02-25,0.975,0.975,0.95,0.965,217751.0
2021-02-26,0.96,0.965,0.935,0.955,242124.0
2021-03-01,0.95,0.955,0.925,0.925,211117.0
2021-03-02,0.925,0.93,0.905,0.925,230505.0
2021-03-03,0.9,0.92,0.89,0.915,155329.0
2021-03-04,0.895,0.905,0.885,0.9,301318.0
2021-03-05,0.9,0.9,0.83,0.895,318761.0
2021-03-08,0.875,0.89,0.855,0.88,93924.0
2021-03-09,0.88,0.9,0.88,0.89,83945.0
2021-03-10,0.89,0.91,0.885,0.91,77939.0
2021-03-11,0.89,0.905,0.885,0.885,51910.0
2021-03-12,0.885,0.9,0.865,0.885,301133.0
2021-03-15,0.885,0.885,0.85,0.85,147749.0
2021-03-16,0.86,0.875,0.855,0.86,72592.0
2021-03-17,0.86,0.865,0.845,0.845,129266.0
2021-03-18,0.88,0.88,0.855,0.86,181473.0
2021-03-19,0.865,0.865,0.85,0.865,41378.0
2021-03-22,0.865,0.865,0.85,0.86,172552.0
2021-03-23,0.86,0.865,0.855,0.86,116301.0
2021-03-24,0.855,0.86,0.85,0.855,80637.0
2021-03-25,0.855,0.86,0.837,0.86,210589.0
2021-03-26,0.85,0.86,0.845,0.86,50511.0
2021-03-29,0.855,0.855,0.845,0.855,59241.0
2021-03-30,0.85,0.86,0.84,0.86,180285.0
2021-03-31,0.85,0.855,0.845,0.855,106688.0
2021-04-01,0.86,0.92,0.86,0.92,328136.0
2021-04-06,0.9,0.925,0.895,0.9,149866.0
2021-04-07,0.91,0.91,0.89,0.895,77736.0
2021-04-08,0.9,0.9,0.87,0.895,158296.0
2021-04-09,0.9,0.9,0.87,0.89,229633.0
2021-04-12,0.89,0.9,0.89,0.9,56009.0
2021-04-13,0.9,0.905,0.88,0.88,441121.0
2021-04-14,0.91,0.91,0.885,0.895,376012.0
2021-04-15,0.93,0.935,0.91,0.925,426343.0
2021-04-16,0.94,0.94,0.925,0.94,112712.0
2021-04-19,0.925,0.97,0.925,0.935,469582.0
2021-04-20,0.97,0.97,0.91,0.92,780254.0
2021-04-21,0.95,0.955,0.9,0.9,408231.0
2021-04-22,0.93,0.945,0.88,0.88,695450.0
2021-04-23,0.91,0.92,0.855,0.865,614540.0
2021-04-26,0.89,0.9,0.865,0.89,1040219.0
2021-04-27,0.91,0.91,0.855,0.865,1004886.0
2021-04-28,0.9,0.9,0.855,0.875,961587.0
2021-04-29,0.895,0.9,0.86,0.865,1128627.0
2021-04-30,0.875,0.875,0.845,0.845,3560538.0
2021-05-03,0.835,0.855,0.815,0.835,551767.0
2021-05-04,0.84,0.845,0.81,0.825,408589.0
2021-05-05,0.825,0.84,0.805,0.82,168458.0
2021-05-06,0.85,0.85,0.82,0.84,303470.0
2021-05-07,0.845,0.845,0.81,0.84,226111.0
2021-05-10,0.84,0.86,0.84,0.85,229798.0
2021-05-11,0.86,0.86,0.84,0.845,95792.0
2021-05-12,0.865,0.865,0.83,0.84,62439.0
2021-05-13,0.83,0.865,0.815,0.825,397986.0
2021-05-14,0.81,0.85,0.81,0.85,252759.0
2021-05-17,0.835,0.9,0.835,0.895,370561.0
2021-05-18,0.9,0.94,0.892,0.91,764242.0
2021-05-19,0.915,0.96,0.902,0.94,792494.0
2021-05-20,0.955,0.96,0.9,0.91,170912.0
2021-05-21,0.94,0.94,0.9,0.925,321539.0
2021-05-24,0.92,0.92,0.895,0.92,182211.0
2021-05-25,0.945,0.945,0.91,0.915,169190.0
2021-05-26,0.93,0.935,0.89,0.9,343105.0
2021-05-27,0.9,0.9,0.885,0.9,34469.0
2021-05-28,0.9,0.9,0.885,0.89,24143.0
2021-05-31,0.9,0.905,0.885,0.9,155127.0
2021-06-01,0.9,0.905,0.885,0.905,85108.0
2021-06-02,0.885,0.9,0.885,0.9,33912.0
2021-06-03,0.9,0.9,0.885,0.885,194002.0
2021-06-04,0.885,0.895,0.875,0.88,108794.0
2021-06-07,0.885,0.89,0.88,0.88,144804.0
2021-06-08,0.89,0.89,0.88,0.88,65188.0
2021-06-09,0.88,0.89,0.875,0.88,119668.0
2021-06-10,0.88,0.885,0.87,0.87,181181.0
2021-06-11,0.9,0.925,0.9,0.91,625436.0
2021-06-15,0.92,0.925,0.9,0.9,239231.0
2021-06-16,0.92,0.92,0.885,0.89,98990.0
2021-06-17,0.88,0.88,0.86,0.86,205539.0
2021-06-18,0.855,0.885,0.85,0.88,243581.0
2021-06-21,0.88,0.885,0.855,0.855,64626.0
2021-06-22,0.87,0.87,0.855,0.86,123157.0
2021-06-23,0.855,0.855,0.845,0.845,112990.0
2021-06-24,0.85,0.865,0.84,0.865,80116.0
2021-06-25,0.855,0.855,0.825,0.83,360742.0
2021-06-28,0.845,0.86,0.83,0.86,214611.0
2021-06-29,0.855,0.88,0.85,0.87,229815.0
2021-06-30,0.81,0.87,0.81,0.84,721205.0
2021-07-01,0.83,0.855,0.82,0.855,188499.0
2021-07-02,0.835,0.85,0.83,0.85,56922.0
2021-07-05,0.845,0.845,0.82,0.825,176934.0
2021-07-06,0.825,0.825,0.73,0.76,1305638.0
2021-07-07,0.77,0.82,0.77,0.815,313407.0
2021-07-08,0.815,0.84,0.79,0.83,189867.0
2021-07-09,0.82,0.83,0.81,0.825,169059.0
2021-07-12,0.825,0.83,0.82,0.82,120485.0
2021-07-13,0.82,0.83,0.81,0.81,251261.0
2021-07-14,0.82,0.84,0.82,0.84,148273.0
2021-07-15,0.825,0.865,0.825,0.85,174579.0
2021-07-16,0.84,0.86,0.83,0.85,284487.0
2021-07-19,0.845,0.86,0.845,0.85,100182.0
2021-07-20,0.84,0.845,0.82,0.83,146078.0
2021-07-21,0.85,0.85,0.825,0.825,88986.0
2021-07-22,0.825,0.83,0.82,0.83,105199.0
2021-07-23,0.84,0.84,0.815,0.84,56925.0
2021-07-26,0.82,0.83,0.81,0.825,99455.0
2021-07-27,0.82,0.82,0.79,0.815,272927.0
2021-07-28,0.81,0.81,0.765,0.775,316001.0
2021-07-29,0.785,0.8,0.78,0.8,209950.0
2021-07-30,0.8,0.8,0.79,0.8,53815.0
2021-08-02,0.805,0.805,0.785,0.795,112897.0
2021-08-03,0.785,0.8,0.78,0.8,110655.0
2021-08-04,0.8,0.82,0.79,0.82,210552.0
2021-08-05,0.8,0.81,0.79,0.8,219634.0
2021-08-06,0.8,0.815,0.795,0.805,333395.0
2021-08-09,0.8,0.8,0.765,0.78,204124.0
2021-08-10,0.78,0.78,0.765,0.765,48894.0
2021-08-11,0.765,0.785,0.765,0.785,136717.0
2021-08-12,0.78,0.785,0.775,0.775,150965.0
2021-08-13,0.775,0.775,0.755,0.77,229200.0
2021-08-16,0.76,0.77,0.745,0.745,261422.0
2021-08-17,0.745,0.75,0.745,0.75,191022.0
2021-08-18,0.75,0.75,0.74,0.75,195501.0
2021-08-19,0.74,0.74,0.72,0.725,541841.0
2021-08-20,0.72,0.725,0.715,0.72,189988.0
2021-08-23,0.72,0.725,0.715,0.72,34644.0
2021-08-24,0.72,0.72,0.695,0.7,404676.0
2021-08-25,0.7,0.7,0.68,0.685,370323.0
2021-08-26,0.685,0.705,0.67,0.705,404943.0
2021-08-27,0.71,0.735,0.71,0.735,318743.0
2021-08-30,0.735,0.77,0.725,0.77,344719.0
2021-08-31,0.745,0.775,0.745,0.775,103516.0
2021-09-01,0.775,0.775,0.74,0.775,151014.0
2021-09-02,0.745,0.76,0.72,0.72,233403.0
2021-09-03,0.725,0.75,0.725,0.745,112274.0
2021-09-06,0.765,0.765,0.73,0.735,77535.0
2021-09-07,0.75,0.75,0.74,0.74,74029.0
2021-09-08,0.74,0.745,0.725,0.735,249511.0
2021-09-09,0.73,0.73,0.715,0.72,125018.0
2021-09-10,0.73,0.735,0.72,0.73,50393.0
2021-09-13,0.73,0.745,0.73,0.745,276712.0
2021-09-14,0.74,0.76,0.73,0.76,217814.0
2021-09-15,0.755,0.79,0.75,0.79,305654.0
2021-09-16,0.79,0.87,0.78,0.855,562058.0
2021-09-17,0.86,0.95,0.85,0.95,1354481.0
2021-09-20,0.895,0.93,0.875,0.88,574680.0
2021-09-21,0.86,0.88,0.8,0.85,296414.0
2021-09-22,0.85,0.85,0.82,0.82,142728.0
2021-09-23,1.05,1.33,1.04,1.18,7086095.0
2021-09-24,1.185,1.24,1.09,1.095,2527508.0
2021-09-27,1.135,1.24,1.135,1.22,3522378.0
2021-09-28,1.225,1.48,1.22,1.465,6200945.0
2021-09-29,1.49,1.705,1.465,1.675,4221344.0
2021-09-30,1.67,1.67,1.525,1.58,2058909.0
2021-10-01,1.57,1.62,1.53,1.58,1219965.0
2021-10-04,1.62,1.72,1.6,1.6,1060689.0
2021-10-05,1.6,1.65,1.535,1.605,647184.0
2021-10-06,1.55,1.655,1.55,1.65,434368.0
2021-10-07,1.575,1.745,1.575,1.725,1056153.0
2021-10-08,1.75,1.795,1.71,1.75,1070281.0
2021-10-11,1.75,1.76,1.7,1.705,681909.0
2021-10-12,1.66,1.71,1.61,1.63,591504.0
2021-10-13,1.65,1.65,1.61,1.61,588955.0
2021-10-14,1.66,1.68,1.63,1.65,632749.0
2021-10-15,1.66,1.705,1.657,1.68,976264.0
2021-10-18,1.695,1.72,1.645,1.65,785710.0
2021-10-19,1.7,1.71,1.65,1.655,1158345.0
2021-10-20,1.7,1.84,1.665,1.77,2666900.0
2021-10-21,1.75,1.77,1.625,1.665,1674470.0
2021-10-22,1.66,1.675,1.5,1.59,2240140.0
2021-10-25,1.625,1.66,1.56,1.63,1544376.0
2021-10-26,1.7,2.02,1.68,1.98,5329687.0
2021-10-27,1.85,1.85,1.635,1.73,4698115.0
2021-10-28,1.76,1.795,1.66,1.67,2007275.0
2021-10-29,1.67,1.715,1.615,1.615,3919517.0
2021-11-01,1.61,1.63,1.405,1.415,2722722.0
2021-11-02,1.425,1.47,1.3,1.38,2578576.0
2021-11-03,1.395,1.43,1.36,1.39,1076346.0
2021-11-04,1.36,1.41,1.305,1.38,794547.0
2021-11-05,1.42,1.445,1.35,1.38,591283.0
2021-11-08,1.36,1.42,1.32,1.35,773624.0
2021-11-09,1.35,1.445,1.33,1.425,839901.0
2021-11-10,1.45,1.47,1.335,1.35,1201978.0
2021-11-11,1.34,1.41,1.33,1.37,540488.0
2021-11-12,1.43,1.47,1.4,1.435,575216.0
2021-11-15,1.445,1.485,1.415,1.44,889599.0
2021-11-16,1.435,1.435,1.37,1.39,588556.0
2021-11-17,1.4,1.4,1.355,1.395,438496.0
2021-11-18,1.4,1.48,1.395,1.465,994969.0
2021-11-19,1.46,1.485,1.42,1.46,532657.0
2021-11-22,1.435,1.475,1.41,1.47,710242.0
2021-11-23,1.45,1.47,1.425,1.44,577748.0
2021-11-24,1.465,1.465,1.405,1.42,680259.0
2021-11-25,1.44,1.44,1.375,1.41,683179.0
2021-11-26,1.435,1.555,1.4,1.49,1007721.0
2021-11-29,1.49,1.55,1.44,1.455,923505.0
2021-11-30,1.48,1.52,1.44,1.51,412277.0
2021-12-01,1.5,1.565,1.465,1.535,600397.0
2021-12-02,1.525,1.535,1.478,1.52,462872.0
2021-12-03,1.49,1.54,1.46,1.53,398532.0
2021-12-06,1.53,1.63,1.515,1.61,812105.0
2021-12-07,1.61,1.73,1.61,1.715,864649.0
2021-12-08,1.73,1.73,1.66,1.675,1236824.0
2021-12-09,1.68,1.705,1.65,1.695,326045.0
2021-12-10,1.66,1.795,1.66,1.79,588037.0
2021-12-13,1.795,1.795,1.73,1.76,691344.0
2021-12-14,1.745,1.765,1.705,1.765,834595.0
2021-12-15,1.73,1.75,1.69,1.75,580314.0
2021-12-16,1.73,1.85,1.72,1.835,1169306.0
2021-12-17,1.83,1.97,1.805,1.96,2585835.0
2021-12-20,1.94,1.95,1.81,1.89,1086587.0
2021-12-21,1.86,1.92,1.835,1.875,543622.0
2021-12-22,1.865,1.87,1.81,1.81,395703.0
2021-12-23,1.81,1.885,1.81,1.83,272567.0
2021-12-24,1.855,1.925,1.83,1.92,438232.0
2021-12-29,1.915,1.97,1.87,1.945,877063.0
2021-12-30,1.95,1.95,1.855,1.865,679636.0
2021-12-31,1.865,1.96,1.83,1.94,596262.0
2022-01-04,1.925,1.925,1.845,1.89,739786.0
2022-01-05,1.89,1.945,1.87,1.945,466765.0
2022-01-06,1.89,1.9,1.765,1.88,1321163.0
2022-01-07,1.81,1.86,1.79,1.84,298323.0
2022-01-10,1.8,1.955,1.8,1.92,1589539.0
2022-01-11,1.875,1.915,1.87,1.91,360356.0
2022-01-12,1.88,2.15,1.88,2.13,2584801.0
2022-01-13,2.12,2.23,2.1,2.18,1195310.0
2022-01-14,2.14,2.17,2.05,2.16,793151.0
2022-01-17,2.15,2.23,2.1,2.14,754320.0
2022-01-18,2.15,2.23,2.1,2.22,773199.0
2022-01-19,2.15,2.24,2.1,2.19,1398452.0
2022-01-20,2.18,2.4,2.18,2.29,1265554.0
2022-01-21,2.32,2.32,2.16,2.23,909191.0
2022-01-24,2.1,2.24,2.07,2.13,1255325.0
2022-01-25,2.1,2.19,1.9,1.96,1637387.0
2022-01-27,1.955,1.975,1.765,1.815,1637855.0
2022-01-28,1.8,1.935,1.775,1.88,858816.0
2022-01-31,1.865,1.865,1.7,1.725,974507.0
2022-02-01,1.75,1.85,1.73,1.785,1037033.0
2022-02-02,1.8,1.81,1.735,1.77,600927.0
2022-02-03,1.77,1.785,1.61,1.64,1200772.0
2022-02-04,1.6,1.6,1.45,1.58,2574867.0
2022-02-07,1.555,1.685,1.555,1.68,750943.0
2022-02-08,1.665,1.68,1.62,1.63,623700.0
2022-02-09,1.62,1.705,1.62,1.7,483258.0
2022-02-10,1.725,1.725,1.635,1.665,411135.0
2022-02-11,1.645,1.645,1.41,1.485,3682045.0
2022-02-14,1.5,1.51,1.45,1.5,1122809.0
2022-02-15,1.52,1.59,1.48,1.5,724314.0
2022-02-16,1.485,1.485,1.385,1.405,1275070.0
2022-02-17,1.46,1.5,1.41,1.455,613340.0
2022-02-18,1.465,1.48,1.41,1.47,733863.0
2022-02-21,1.47,1.47,1.39,1.39,584065.0
2022-02-22,1.425,1.425,1.29,1.29,1450104.0
2022-02-23,1.3,1.35,1.23,1.34,1449170.0
2022-02-24,1.335,1.365,1.235,1.26,1563996.0
2022-02-25,1.26,1.31,1.175,1.235,1730975.0
2022-02-28,1.24,1.26,1.15,1.21,1421366.0
2022-03-01,1.22,1.25,1.17,1.205,1238440.0
2022-03-02,1.235,1.235,1.13,1.145,1918481.0
2022-03-03,1.16,1.225,1.15,1.175,1693632.0
2022-03-04,1.2,1.525,1.165,1.495,4070222.0
2022-03-07,1.55,1.55,1.33,1.355,2571320.0
2022-03-08,1.41,1.6,1.41,1.6,3862974.0
2022-03-09,1.65,1.675,1.545,1.6,2073921.0
2022-03-10,1.57,1.58,1.5,1.555,1155410.0
2022-03-11,1.5,1.535,1.45,1.47,1342443.0
2022-03-14,1.475,1.495,1.44,1.465,564743.0
2022-03-15,1.47,1.49,1.3,1.3,2005363.0
2022-03-16,1.305,1.36,1.28,1.345,685047.0
2022-03-17,1.36,1.425,1.36,1.4,612691.0
2022-03-18,1.43,1.46,1.375,1.45,780782.0
2022-03-21,1.48,1.48,1.405,1.465,491383.0
2022-03-22,1.465,1.5,1.42,1.5,510006.0
2022-03-23,1.495,1.515,1.43,1.48,862771.0
2022-03-24,1.48,1.5,1.42,1.435,731172.0
2022-03-25,1.435,1.555,1.435,1.535,1579053.0
2022-03-28,1.48,1.52,1.45,1.495,1019299.0
2022-03-29,1.495,1.52,1.45,1.455,596541.0
2022-03-30,1.47,1.515,1.385,1.515,1253208.0
2022-03-31,1.52,1.615,1.51,1.56,1294167.0
2022-04-01,1.59,1.66,1.585,1.62,954620.0
2022-04-04,1.62,1.725,1.595,1.7,1183259.0
2022-04-05,1.7,1.815,1.675,1.735,1706197.0
2022-04-06,1.73,1.81,1.68,1.7,1246313.0
2022-04-07,1.71,1.875,1.7,1.84,1945331.0
2022-04-08,1.82,1.9,1.785,1.795,1287583.0
2022-04-11,1.83,1.83,1.76,1.785,422913.0
2022-04-12,1.78,1.825,1.76,1.8,647291.0
2022-04-13,1.8,1.805,1.755,1.795,1124256.0
2022-04-14,1.77,1.84,1.74,1.815,1724925.0
2022-04-19,1.805,1.89,1.805,1.83,1560526.0
2022-04-20,1.82,1.84,1.67,1.67,1818262.0
2022-04-21,1.71,1.755,1.675,1.705,654523.0
2022-04-22,1.705,1.705,1.64,1.65,338273.0
2022-04-26,1.65,1.65,1.485,1.495,2287057.0
2022-04-27,1.45,1.515,1.415,1.46,1534747.0
2022-04-28,1.45,1.465,1.38,1.4,1157825.0
2022-04-29,1.415,1.445,1.38,1.435,1444550.0
2022-05-02,1.43,1.44,1.36,1.37,620488.0
2022-05-03,1.38,1.385,1.345,1.38,499195.0
2022-05-04,1.34,1.395,1.33,1.375,565882.0
2022-05-05,1.4,1.465,1.365,1.435,558652.0
2022-05-06,1.4,1.415,1.34,1.375,454501.0
2022-05-09,1.37,1.37,1.29,1.29,1130474.0
2022-05-10,1.2,1.41,1.2,1.345,1367603.0
2022-05-11,1.4,1.4,1.33,1.36,935413.0
2022-05-12,1.36,1.38,1.32,1.325,623130.0
2022-05-13,1.335,1.395,1.31,1.385,961566.0
2022-05-16,1.4,1.43,1.365,1.375,397917.0
2022-05-17,1.375,1.47,1.375,1.445,590573.0
2022-05-18,1.485,1.55,1.46,1.46,1168929.0
2022-05-19,1.455,1.52,1.425,1.5,344252.0
2022-05-20,1.55,1.585,1.5,1.565,726931.0
2022-05-23,1.58,1.61,1.535,1.56,417446.0
2022-05-24,1.57,1.57,1.485,1.515,578657.0
2022-05-25,1.5,1.59,1.495,1.58,485702.0
2022-05-26,1.57,1.61,1.5,1.525,425743.0
2022-05-27,1.555,1.58,1.49,1.58,452264.0
2022-05-30,1.57,1.64,1.535,1.64,470696.0
2022-05-31,1.62,1.75,1.615,1.75,842531.0
2022-06-01,1.745,1.745,1.64,1.68,672998.0
2022-06-02,1.66,1.68,1.62,1.64,254833.0
2022-06-03,1.65,1.71,1.65,1.65,319185.0
2022-06-06,1.65,1.695,1.605,1.64,610564.0
2022-06-07,1.62,1.62,1.56,1.58,316154.0
2022-06-08,1.595,1.605,1.525,1.575,331686.0
2022-06-09,1.56,1.58,1.49,1.52,376670.0
2022-06-10,1.495,1.5,1.44,1.5,525057.0
2022-06-14,1.43,1.44,1.365,1.42,2354282.0
2022-06-15,1.415,1.47,1.4,1.405,2166356.0
2022-06-16,1.415,1.44,1.375,1.4,2285505.0
2022-06-17,1.4,1.405,1.26,1.405,12860496.0
2022-06-20,1.435,1.435,1.275,1.36,1189225.0
2022-06-21,1.335,1.355,1.285,1.33,548956.0
2022-06-22,1.36,1.415,1.35,1.38,526367.0
2022-06-23,1.42,1.48,1.38,1.435,668647.0
2022-06-24,1.45,1.515,1.4,1.48,267174.0
2022-06-27,1.485,1.5,1.385,1.42,331797.0
2022-06-28,1.49,1.495,1.39,1.4,432439.0
2022-06-29,1.42,1.435,1.29,1.34,711990.0
2022-06-30,1.32,1.37,1.3,1.33,556261.0
2022-07-01,1.3,1.35,1.285,1.335,280235.0
2022-07-04,1.36,1.37,1.33,1.36,93323.0
2022-07-05,1.345,1.39,1.33,1.34,319190.0
2022-07-06,1.305,1.325,1.25,1.325,738330.0
2022-07-07,1.345,1.35,1.275,1.3,570796.0
2022-07-08,1.315,1.35,1.295,1.35,404002.0
2022-07-11,1.34,1.34,1.265,1.315,679055.0
2022-07-12,1.29,1.305,1.235,1.27,407106.0
2022-07-13,1.26,1.3,1.235,1.3,314043.0
2022-07-14,1.285,1.365,1.285,1.35,575992.0
2022-07-15,1.31,1.325,1.295,1.325,178140.0
2022-07-18,1.32,1.36,1.3,1.345,260605.0
2022-07-19,1.34,1.35,1.31,1.35,190931.0
2022-07-20,1.31,1.375,1.31,1.35,360224.0
2022-07-21,1.325,1.35,1.315,1.33,289380.0
2022-07-22,1.35,1.35,1.3,1.345,216947.0
2022-07-25,1.35,1.45,1.325,1.45,464707.0
2022-07-26,1.45,1.45,1.39,1.44,222321.0
2022-07-27,1.425,1.56,1.425,1.53,564584.0
2022-07-28,1.54,1.615,1.515,1.6,708661.0
2022-07-29,1.62,1.65,1.58,1.65,715487.0
2022-08-01,1.67,1.75,1.65,1.7,682482.0
2022-08-02,1.7,1.7,1.655,1.695,351811.0
2022-08-03,1.68,1.875,1.65,1.85,1744030.0
2022-08-04,1.85,1.855,1.74,1.785,669032.0
2022-08-05,1.79,1.84,1.77,1.8,349364.0
2022-08-08,1.8,1.9,1.785,1.89,995815.0
2022-08-09,1.87,1.9,1.845,1.865,299469.0
2022-08-10,1.83,1.855,1.81,1.84,337411.0
2022-08-11,1.85,1.853,1.75,1.765,518849.0
2022-08-12,1.72,1.725,1.665,1.71,508704.0
2022-08-15,1.71,1.715,1.66,1.71,351608.0
2022-08-16,1.68,1.798,1.68,1.775,272767.0
2022-08-17,1.75,1.765,1.695,1.705,361232.0
2022-08-18,1.69,1.695,1.66,1.68,299137.0
2022-08-19,1.68,1.68,1.615,1.67,135334.0
2022-08-22,1.63,1.63,1.52,1.56,392359.0
2022-08-23,1.525,1.595,1.51,1.55,641695.0
2022-08-24,1.55,1.57,1.5,1.55,717150.0
2022-08-25,1.57,1.65,1.57,1.65,183082.0
2022-08-26,1.61,1.645,1.6,1.63,104715.0
2022-08-29,1.62,1.62,1.525,1.575,303226.0
2022-08-30,1.545,1.575,1.51,1.575,129032.0
2022-08-31,1.575,1.62,1.52,1.62,201376.0
2022-09-01,1.58,1.58,1.52,1.53,213100.0
2022-09-02,1.51,1.54,1.51,1.52,263649.0
2022-09-05,1.53,1.585,1.51,1.56,248694.0
2022-09-06,1.555,1.615,1.555,1.56,209254.0
2022-09-07,1.61,1.615,1.53,1.615,108593.0
2022-09-08,1.56,1.695,1.56,1.63,263712.0
2022-09-09,1.625,1.735,1.605,1.72,367977.0
2022-09-12,1.7,1.7,1.62,1.655,436450.0
2022-09-13,1.66,1.725,1.66,1.69,248134.0
2022-09-14,1.66,1.67,1.6,1.61,505267.0
2022-09-15,1.58,1.615,1.565,1.6,415712.0
2022-09-16,1.565,1.575,1.495,1.54,880256.0
2022-09-19,1.545,1.545,1.5,1.5,203254.0
2022-09-20,1.505,1.555,1.485,1.555,256647.0
2022-09-21,1.56,1.56,1.475,1.505,444154.0
2022-09-23,1.54,1.59,1.5,1.57,479982.0
2022-09-26,1.57,1.595,1.5,1.55,529671.0
2022-09-27,1.515,1.585,1.515,1.575,148395.0
2022-09-28,1.535,1.61,1.535,1.58,268515.0
2022-09-29,1.615,1.675,1.61,1.615,268571.0
2022-09-30,1.6,1.62,1.555,1.57,277641.0
2022-10-03,1.585,1.585,1.54,1.58,73740.0
2022-10-04,1.55,1.655,1.55,1.64,615259.0
2022-10-05,1.64,1.655,1.54,1.57,436713.0
2022-10-06,1.56,1.56,1.5,1.555,276303.0
2022-10-07,1.555,1.57,1.52,1.55,167773.0
2022-10-10,1.52,1.555,1.485,1.55,583422.0
2022-10-11,1.52,1.54,1.495,1.495,343743.0
2022-10-12,1.53,1.53,1.48,1.515,326888.0
2022-10-13,1.51,1.52,1.485,1.485,254156.0
2022-10-14,1.5,1.5,1.465,1.475,449733.0
2022-10-17,1.47,1.47,1.41,1.425,440663.0
2022-10-18,1.435,1.46,1.415,1.46,352252.0
2022-10-19,1.485,1.49,1.47,1.47,84063.0
2022-10-20,1.485,1.53,1.475,1.53,131244.0
2022-10-21,1.55,1.55,1.5,1.5,228062.0
2022-10-24,1.51,1.565,1.51,1.565,438233.0
2022-10-25,1.56,1.59,1.545,1.575,191468.0
2022-10-26,1.575,1.705,1.575,1.65,579364.0
2022-10-27,1.675,1.735,1.66,1.71,646813.0
2022-10-28,1.69,1.69,1.65,1.69,215283.0
2022-10-31,1.69,1.69,1.65,1.685,217393.0
2022-11-01,1.67,1.71,1.66,1.66,172425.0
2022-11-02,1.67,1.73,1.635,1.7,276266.0
2022-11-03,1.65,1.66,1.615,1.63,211844.0
2022-11-04,1.63,1.66,1.605,1.65,124722.0
2022-11-07,1.72,1.72,1.655,1.685,477699.0
2022-11-08,1.685,1.73,1.685,1.7,467920.0
2022-11-09,1.745,1.85,1.74,1.82,1410927.0
2022-11-10,1.82,1.885,1.795,1.83,845456.0
2022-11-11,1.895,1.93,1.84,1.865,721450.0
2022-11-14,1.87,1.915,1.83,1.915,643331.0
2022-11-15,1.915,1.955,1.88,1.94,434182.0
2022-11-16,1.95,1.95,1.88,1.9,344943.0
2022-11-17,1.9,1.94,1.86,1.875,345292.0
2022-11-18,1.87,1.905,1.83,1.87,277928.0
2022-11-21,1.89,1.89,1.825,1.84,182579.0
2022-11-22,1.84,1.88,1.795,1.88,370343.0
2022-11-23,1.9,1.99,1.9,1.975,808948.0
2022-11-24,1.98,2.04,1.95,1.975,986501.0
2022-11-25,1.975,2.01,1.91,1.91,351972.0
2022-11-28,1.91,1.91,1.78,1.81,677844.0
2022-11-29,1.82,1.875,1.795,1.85,364470.0
2022-11-30,1.84,1.855,1.725,1.775,1275700.0
2022-12-01,1.79,1.805,1.695,1.72,1045826.0
2022-12-02,1.73,1.835,1.725,1.785,413097.0
2022-12-05,1.785,1.785,1.7,1.725,449045.0
2022-12-06,1.715,1.72,1.65,1.685,274765.0
2022-12-07,1.655,1.685,1.585,1.61,823060.0
2022-12-08,1.67,1.685,1.59,1.67,307298.0
2022-12-09,1.635,1.685,1.635,1.68,133667.0
2022-12-12,1.7,1.725,1.64,1.67,326241.0
2022-12-13,1.72,1.72,1.63,1.64,238203.0
2022-12-14,1.665,1.715,1.645,1.71,181532.0
2022-12-15,1.7,1.705,1.67,1.675,203391.0
2022-12-16,1.66,1.75,1.645,1.75,859796.0
2022-12-19,1.75,1.79,1.72,1.73,110698.0
2022-12-20,1.73,1.73,1.69,1.695,242562.0
2022-12-21,1.72,1.765,1.7,1.745,278918.0
2022-12-22,1.73,1.77,1.72,1.74,85951.0
2022-12-23,1.72,1.785,1.72,1.78,99409.0
2022-12-28,1.795,1.795,1.75,1.77,345971.0
2022-12-29,1.75,1.75,1.69,1.705,395801.0
2022-12-30,1.7,1.73,1.665,1.725,384692.0
2023-01-03,1.72,1.765,1.71,1.745,186445.0
2023-01-04,1.75,1.835,1.74,1.81,730091.0
2023-01-05,1.85,1.865,1.785,1.81,246943.0
2023-01-06,1.8,1.825,1.795,1.81,118655.0
2023-01-09,1.82,1.83,1.755,1.82,278816.0
2023-01-10,1.81,1.835,1.775,1.8,168189.0
2023-01-11,1.8,1.82,1.775,1.795,342245.0
2023-01-12,1.79,1.825,1.75,1.78,532009.0
2023-01-13,1.81,1.825,1.775,1.81,403500.0
2023-01-16,1.82,1.825,1.8,1.82,450577.0
2023-01-17,1.82,1.83,1.755,1.76,277757.0
2023-01-18,1.765,1.795,1.76,1.76,130955.0
2023-01-19,1.77,1.775,1.71,1.755,339873.0
2023-01-20,1.775,1.79,1.75,1.755,206384.0
2023-01-23,1.76,1.78,1.745,1.78,62408.0
2023-01-24,1.78,1.825,1.755,1.8,384907.0
2023-01-25,1.805,1.875,1.795,1.845,510599.0
2023-01-27,1.845,1.87,1.805,1.805,306765.0
2023-01-30,1.83,1.83,1.745,1.765,366827.0
2023-01-31,1.76,1.765,1.555,1.6,1594266.0
2023-02-01,1.565,1.695,1.555,1.68,660439.0
2023-02-02,1.705,1.76,1.665,1.7,534314.0
2023-02-03,1.67,1.67,1.605,1.63,469972.0
2023-02-06,1.63,1.635,1.525,1.57,800389.0
2023-02-07,1.585,1.605,1.54,1.575,374318.0
2023-02-08,1.61,1.61,1.555,1.585,294944.0
2023-02-09,1.6,1.6,1.51,1.54,723830.0
2023-02-10,1.53,1.54,1.5,1.54,522285.0
2023-02-13,1.55,1.555,1.5,1.51,441924.0
2023-02-14,1.525,1.525,1.485,1.5,325069.0
2023-02-15,1.505,1.505,1.47,1.48,418254.0
2023-02-16,1.475,1.545,1.47,1.515,274385.0
2023-02-17,1.515,1.53,1.485,1.49,214849.0
2023-02-20,1.49,1.53,1.465,1.515,508718.0
2023-02-21,1.525,1.58,1.5,1.54,344502.0
2023-02-22,1.54,1.55,1.51,1.515,302551.0
2023-02-23,1.54,1.555,1.515,1.515,239042.0
2023-02-24,1.52,1.53,1.48,1.505,266686.0
2023-02-27,1.5,1.515,1.49,1.515,409649.0
2023-02-28,1.52,1.59,1.515,1.57,325600.0
2023-03-01,1.58,1.585,1.545,1.57,285489.0
2023-03-02,1.57,1.58,1.535,1.55,502286.0
2023-03-03,1.55,1.555,1.505,1.525,222723.0
2023-03-06,1.565,1.565,1.51,1.51,92156.0
2023-03-07,1.52,1.525,1.5,1.5,185905.0
2023-03-08,1.495,1.5,1.45,1.475,433834.0
2023-03-09,1.47,1.5,1.448,1.5,162507.0
2023-03-10,1.5,1.5,1.46,1.46,224628.0
2023-03-13,1.48,1.485,1.46,1.46,166842.0
2023-03-14,1.48,1.625,1.455,1.59,1085355.0
2023-03-15,1.6,1.61,1.535,1.55,392862.0
2023-03-16,1.58,1.58,1.505,1.51,375197.0
2023-03-17,1.65,1.815,1.64,1.71,1956792.0
2023-03-20,1.8,1.935,1.745,1.755,1831854.0
2023-03-21,1.805,1.85,1.715,1.82,1040036.0
2023-03-22,1.78,1.795,1.745,1.76,555883.0
2023-03-23,1.78,1.875,1.78,1.8,757802.0
2023-03-24,1.84,2.07,1.76,2.01,2418600.0
2023-03-27,2.01,2.01,2.01,2.01,0.0
2023-03-28,1.51,1.57,1.465,1.5,8137366.0
2023-03-29,1.52,1.535,1.49,1.505,2481910.0
2023-03-30,1.515,1.515,1.48,1.49,1488834.0
2023-03-31,1.505,1.535,1.49,1.5,1738859.0
2023-04-03,1.495,1.5,1.46,1.48,1930205.0
2023-04-04,1.485,1.49,1.46,1.465,1444157.0
2023-04-05,1.49,1.53,1.48,1.52,1476582.0
2023-04-06,1.51,1.51,1.48,1.495,1409625.0
2023-04-11,1.5,1.615,1.49,1.595,2782328.0
2023-04-12,1.6,1.62,1.55,1.565,1174066.0
2023-04-13,1.565,1.575,1.535,1.54,960606.0
2023-04-14,1.59,1.615,1.55,1.59,1759236.0
2023-04-17,1.57,1.57,1.52,1.535,1234854.0
2023-04-18,1.515,1.55,1.485,1.55,1367569.0
2023-04-19,1.545,1.575,1.51,1.52,675212.0
2023-04-20,1.52,1.52,1.495,1.5,616704.0
2023-04-21,1.5,1.515,1.48,1.5,929320.0
2023-04-24,1.49,1.495,1.433,1.44,1583260.0
2023-04-26,1.45,1.48,1.405,1.42,1335158.0
2023-04-27,1.42,1.45,1.355,1.44,1753850.0
2023-04-28,1.44,1.47,1.405,1.41,1510740.0
2023-05-01,1.405,1.425,1.34,1.34,1922727.0
2023-05-02,1.35,1.41,1.34,1.36,1482660.0
2023-05-03,1.425,1.45,1.4,1.42,1312721.0
2023-05-04,1.42,1.495,1.41,1.47,1479451.0
2023-05-05,1.445,1.5,1.445,1.49,700707.0
2023-05-08,1.475,1.475,1.425,1.435,548394.0
2023-05-09,1.415,1.433,1.37,1.38,1280011.0
2023-05-10,1.38,1.44,1.37,1.385,672060.0
2023-05-11,1.395,1.43,1.38,1.42,893311.0
2023-05-12,1.42,1.44,1.375,1.395,687546.0
2023-05-15,1.395,1.43,1.385,1.4,799885.0
2023-05-16,1.4,1.405,1.345,1.36,663541.0
2023-05-17,1.335,1.345,1.265,1.275,1303141.0
2023-05-18,1.29,1.315,1.275,1.285,867036.0
2023-05-19,1.29,1.31,1.255,1.3,903685.0
2023-05-22,1.295,1.315,1.275,1.28,757600.0
2023-05-23,1.3,1.3,1.27,1.29,302637.0
2023-05-24,1.3,1.355,1.285,1.315,860694.0
2023-05-25,1.315,1.317,1.255,1.26,675298.0
2023-05-26,1.255,1.255,1.205,1.22,818156.0
2023-05-29,1.235,1.27,1.205,1.25,773330.0
2023-05-30,1.245,1.255,1.2,1.21,685282.0
2023-05-31,1.21,1.245,1.19,1.24,778586.0
2023-06-01,1.25,1.28,1.225,1.275,627003.0
2023-06-02,1.295,1.31,1.26,1.29,572150.0
2023-06-05,1.26,1.3,1.25,1.265,520953.0
2023-06-06,1.29,1.31,1.27,1.275,465464.0
2023-06-07,1.275,1.305,1.265,1.285,651422.0
2023-06-08,1.28,1.295,1.225,1.255,1090162.0
2023-06-09,1.25,1.28,1.24,1.24,338672.0
2023-06-13,1.25,1.3,1.25,1.295,1119266.0
2023-06-14,1.305,1.32,1.25,1.265,680502.0
2023-06-15,1.265,1.3,1.25,1.27,743934.0
2023-06-16,1.3,1.38,1.285,1.38,1655166.0
2023-06-19,1.385,1.385,1.345,1.37,366099.0
2023-06-20,1.37,1.425,1.365,1.415,486760.0
2023-06-21,1.385,1.46,1.385,1.45,848874.0
2023-06-22,1.41,1.47,1.407,1.445,698785.0
2023-06-23,1.46,1.485,1.44,1.44,348104.0
2023-06-26,1.42,1.515,1.42,1.51,800406.0
2023-06-27,1.505,1.545,1.475,1.495,1268240.0
2023-06-28,1.495,1.515,1.475,1.495,534634.0
2023-06-29,1.49,1.525,1.48,1.505,480537.0
2023-06-30,1.495,1.525,1.485,1.505,355461.0
2023-07-03,1.515,1.535,1.49,1.49,346769.0
2023-07-04,1.5,1.525,1.475,1.505,287060.0
2023-07-05,1.48,1.54,1.478,1.52,831804.0
2023-07-06,1.5,1.525,1.48,1.5,377086.0
2023-07-07,1.48,1.5,1.44,1.45,412761.0
2023-07-10,1.43,1.455,1.417,1.44,322474.0
2023-07-11,1.46,1.485,1.45,1.48,372149.0
2023-07-12,1.475,1.475,1.425,1.43,317952.0
2023-07-13,1.48,1.49,1.44,1.45,439276.0
2023-07-14,1.46,1.488,1.43,1.44,507168.0
2023-07-17,1.44,1.44,1.4,1.425,223755.0
2023-07-18,1.425,1.425,1.385,1.4,271372.0
2023-07-19,1.42,1.425,1.375,1.39,349004.0
2023-07-20,1.39,1.435,1.385,1.43,341874.0
2023-07-21,1.415,1.425,1.38,1.4,289252.0
2023-07-24,1.395,1.41,1.37,1.37,428868.0
2023-07-25,1.375,1.375,1.335,1.34,236844.0
2023-07-26,1.335,1.335,1.305,1.305,328850.0
2023-07-27,1.31,1.32,1.285,1.3,406028.0
2023-07-28,1.285,1.325,1.265,1.315,589219.0
2023-07-31,1.35,1.35,1.195,1.22,2154292.0
2023-08-01,1.25,1.28,1.225,1.245,665881.0
2023-08-02,1.235,1.29,1.235,1.26,437678.0
2023-08-03,1.24,1.265,1.22,1.245,241880.0
2023-08-04,1.245,1.245,1.22,1.235,249125.0
2023-08-07,1.225,1.23,1.205,1.205,201918.0
2023-08-08,1.21,1.24,1.21,1.215,368506.0
2023-08-09,1.225,1.235,1.205,1.215,252848.0
2023-08-10,1.22,1.22,1.205,1.205,130724.0
2023-08-11,1.205,1.245,1.2,1.24,192417.0
2023-08-14,1.24,1.24,1.205,1.22,337591.0
2023-08-15,1.2,1.225,1.185,1.215,460178.0
2023-08-16,1.205,1.22,1.185,1.21,277007.0
2023-08-17,1.185,1.195,1.175,1.185,433254.0
2023-08-18,1.185,1.22,1.18,1.22,329205.0
2023-08-21,1.21,1.225,1.155,1.18,361195.0
2023-08-22,1.18,1.2,1.16,1.175,173342.0
2023-08-23,1.2,1.265,1.19,1.265,336888.0
2023-08-24,1.27,1.27,1.235,1.26,332376.0
2023-08-25,1.24,1.285,1.23,1.275,220583.0
2023-08-28,1.26,1.285,1.24,1.28,156632.0
2023-08-29,1.28,1.33,1.275,1.315,446820.0
2023-08-30,1.33,1.365,1.295,1.35,327787.0
2023-08-31,1.345,1.36,1.3,1.315,194063.0
2023-09-01,1.29,1.315,1.265,1.3,220166.0
2023-09-04,1.32,1.35,1.29,1.345,174001.0
2023-09-05,1.355,1.41,1.32,1.38,481376.0
2023-09-06,1.335,1.4,1.33,1.36,347357.0
2023-09-07,1.36,1.375,1.3,1.31,368387.0
2023-09-08,1.3,1.31,1.28,1.285,206960.0
2023-09-11,1.275,1.3,1.2,1.205,698289.0
2023-09-12,1.2,1.225,1.155,1.22,890370.0
2023-09-13,1.195,1.2,1.16,1.17,384194.0
2023-09-14,1.165,1.175,1.12,1.175,793956.0
2023-09-15,1.175,1.215,1.17,1.19,1443899.0
2023-09-18,1.215,1.245,1.19,1.215,202302.0
2023-09-19,1.215,1.24,1.19,1.21,355919.0
2023-09-20,1.21,1.225,1.19,1.205,428008.0
2023-09-21,1.195,1.225,1.165,1.2,621450.0
2023-09-22,1.19,1.22,1.165,1.205,395354.0
2023-09-25,1.2,1.205,1.16,1.185,321336.0
2023-09-26,1.195,1.195,1.17,1.18,103685.0
2023-09-27,1.17,1.2,1.16,1.195,201277.0
2023-09-28,1.18,1.19,1.15,1.165,275584.0
2023-09-29,1.175,1.225,1.175,1.21,339498.0
2023-10-02,1.16,1.2,1.15,1.155,395906.0
2023-10-03,1.145,1.145,1.09,1.135,501248.0
2023-10-04,1.12,1.13,1.095,1.13,271343.0
2023-10-05,1.14,1.165,1.12,1.165,159774.0
2023-10-06,1.125,1.17,1.125,1.13,313757.0
2023-10-09,1.155,1.205,1.155,1.175,303275.0
2023-10-10,1.19,1.19,1.135,1.14,323429.0
2023-10-11,1.14,1.145,1.11,1.135,235852.0
2023-10-12,1.14,1.19,1.14,1.15,200595.0
2023-10-13,1.145,1.15,1.125,1.125,117070.0
2023-10-16,1.185,1.195,1.15,1.175,399138.0
2023-10-17,1.15,1.22,1.15,1.2,577694.0
2023-10-18,1.195,1.22,1.165,1.205,463725.0
2023-10-19,1.2,1.2,1.15,1.15,402806.0
2023-10-20,1.14,1.16,1.135,1.15,499681.0
2023-10-23,1.15,1.157,1.1,1.115,548557.0
2023-10-24,1.105,1.135,1.075,1.135,434676.0
2023-10-25,1.1,1.135,1.095,1.11,250097.0
2023-10-26,1.12,1.12,1.065,1.08,323571.0
2023-10-27,1.075,1.08,1.05,1.055,350165.0
2023-10-30,1.08,1.13,1.075,1.11,528246.0
2023-10-31,1.11,1.155,1.075,1.155,1200396.0
2023-11-01,1.12,1.14,1.105,1.125,159355.0
2023-11-02,1.115,1.165,1.115,1.14,478715.0
2023-11-03,1.16,1.18,1.1,1.13,830911.0
2023-11-06,1.135,1.175,1.135,1.14,821763.0
2023-11-07,1.14,1.155,1.117,1.13,566048.0
2023-11-08,1.13,1.155,1.115,1.14,464152.0
2023-11-09,1.15,1.155,1.12,1.145,381382.0
2023-11-10,1.145,1.155,1.12,1.13,618993.0
2023-11-13,1.145,1.155,1.12,1.125,538273.0
2023-11-14,1.15,1.15,1.125,1.15,300602.0
2023-11-15,1.155,1.17,1.135,1.15,579772.0
2023-11-16,1.16,1.16,1.1,1.11,654742.0
2023-11-17,1.11,1.18,1.1,1.165,784113.0
2023-11-20,1.155,1.17,1.13,1.17,154862.0
2023-11-21,1.165,1.195,1.155,1.19,322312.0
2023-11-22,1.19,1.265,1.19,1.235,751413.0
2023-11-23,1.235,1.245,1.22,1.235,384934.0
2023-11-24,1.25,1.285,1.225,1.25,875928.0
2023-11-27,1.255,1.3,1.25,1.29,522892.0
2023-11-28,1.3,1.385,1.29,1.375,793052.0
2023-11-29,1.415,1.435,1.365,1.425,1282294.0
2023-11-30,1.425,1.49,1.42,1.44,757089.0
2023-12-01,1.45,1.455,1.405,1.42,50829.0
2023-12-04,1.44,1.48,1.425,1.445,885122.0
2023-12-05,1.41,1.415,1.365,1.4,492836.0
2023-12-06,1.395,1.395,1.36,1.385,277084.0
2023-12-07,1.365,1.38,1.343,1.38,167861.0
2023-12-08,1.38,1.385,1.36,1.37,329568.0
2023-12-11,1.365,1.38,1.34,1.35,325066.0
2023-12-12,1.345,1.345,1.31,1.34,223940.0
2023-12-13,1.325,1.325,1.275,1.295,537000.0
2023-12-14,1.335,1.38,1.33,1.34,673196.0
2023-12-15,1.35,1.355,1.305,1.33,885392.0
2023-12-18,1.32,1.34,1.295,1.34,219568.0
2023-12-19,1.31,1.37,1.3,1.33,520096.0
2023-12-20,1.335,1.37,1.31,1.365,346141.0
2023-12-21,1.35,1.365,1.325,1.36,268733.0
2023-12-22,1.37,1.4,1.37,1.38,304892.0
2023-12-27,1.365,1.38,1.335,1.38,120182.0
2023-12-28,1.38,1.44,1.355,1.415,470552.0
2023-12-29,1.41,1.41,1.37,1.375,437837.0
2024-01-02,1.365,1.365,1.31,1.335,176959.0
2024-01-03,1.325,1.325,1.28,1.285,277267.0
2024-01-04,1.28,1.28,1.245,1.26,412246.0
2024-01-05,1.255,1.275,1.235,1.265,369847.0
2024-01-08,1.28,1.29,1.26,1.265,161150.0
2024-01-09,1.28,1.29,1.26,1.285,98023.0
2024-01-10,1.265,1.28,1.25,1.26,211739.0
2024-01-11,1.265,1.28,1.258,1.26,109802.0
2024-01-12,1.255,1.28,1.245,1.26,244298.0
2024-01-15,1.275,1.29,1.25,1.255,271497.0
2024-01-16,1.255,1.255,1.215,1.24,420796.0
2024-01-17,1.23,1.232,1.195,1.21,351504.0
2024-01-18,1.195,1.225,1.185,1.225,216293.0
2024-01-19,1.225,1.235,1.205,1.225,260567.0
2024-01-22,1.215,1.22,1.195,1.205,206630.0
2024-01-23,1.205,1.205,1.175,1.195,328259.0
2024-01-24,1.195,1.26,1.195,1.26,673479.0
2024-01-25,1.225,1.29,1.225,1.28,373214.0
2024-01-29,1.275,1.45,1.268,1.45,2298428.0
2024-01-30,1.43,1.46,1.395,1.43,1121179.0
2024-01-31,1.44,1.45,1.383,1.43,729618.0
2024-02-01,1.43,1.43,1.35,1.35,365784.0
2024-02-02,1.38,1.39,1.238,1.27,1225896.0
2024-02-05,1.27,1.27,1.195,1.2,855534.0
2024-02-06,1.195,1.195,1.165,1.17,695117.0
2024-02-07,1.18,1.22,1.18,1.195,280493.0
2024-02-08,1.195,1.2,1.185,1.185,252333.0
2024-02-09,1.19,1.21,1.175,1.195,367808.0
2024-02-12,1.2,1.2,1.175,1.185,420254.0
2024-02-13,1.175,1.235,1.175,1.22,761539.0
2024-02-14,1.18,1.185,1.155,1.18,519241.0
2024-02-15,1.18,1.25,1.18,1.25,941995.0
2024-02-16,1.26,1.305,1.23,1.26,1132536.0
2024-02-19,1.255,1.285,1.25,1.26,653474.0
2024-02-20,1.26,1.26,1.23,1.23,437599.0
2024-02-21,1.21,1.23,1.2,1.205,621371.0
2024-02-22,1.185,1.225,1.185,1.2,437584.0
2024-02-23,1.19,1.205,1.175,1.205,598441.0
2024-02-26,1.22,1.25,1.21,1.21,466582.0
2024-02-27,1.24,1.24,1.19,1.2,561976.0
2024-02-28,1.2,1.205,1.18,1.19,475277.0
2024-02-29,1.185,1.205,1.175,1.205,217133.0
2024-03-01,1.21,1.25,1.205,1.21,455356.0
2024-03-04,1.27,1.315,1.265,1.28,530975.0
2024-03-05,1.32,1.37,1.315,1.355,715771.0
2024-03-06,1.36,1.377,1.345,1.365,500083.0
2024-03-07,1.39,1.397,1.34,1.39,1291613.0
2024-03-08,1.375,1.41,1.365,1.395,548468.0
2024-03-11,1.395,1.4,1.355,1.37,282587.0
2024-03-12,1.38,1.39,1.32,1.325,955002.0
2024-03-13,1.295,1.335,1.295,1.305,372627.0
2024-03-14,1.34,1.365,1.33,1.36,449570.0
2024-03-15,1.335,1.365,1.295,1.325,1371710.0
2024-03-18,1.285,1.285,1.235,1.235,735044.0
2024-03-19,1.23,1.245,1.22,1.235,222667.0
2024-03-20,1.22,1.22,1.19,1.205,414383.0
2024-03-21,1.24,1.265,1.22,1.255,563786.0
2024-03-22,1.245,1.245,1.2,1.205,339926.0
2024-03-25,1.21,1.21,1.185,1.19,290199.0
2024-03-26,1.185,1.215,1.18,1.185,538053.0
2024-03-27,1.18,1.183,1.125,1.16,658323.0
2024-03-28,1.18,1.23,1.18,1.22,814430.0
2024-04-02,1.255,1.315,1.235,1.31,811476.0
2024-04-03,1.315,1.37,1.31,1.34,1075249.0
2024-04-04,1.39,1.57,1.39,1.47,2817712.0
2024-04-05,1.46,1.46,1.365,1.365,989522.0
2024-04-08,1.4,1.42,1.285,1.385,1668618.0
2024-04-09,1.41,1.44,1.395,1.42,766126.0
2024-04-10,1.455,1.495,1.435,1.47,1439441.0
2024-04-11,1.46,1.47,1.425,1.44,610672.0
2024-04-12,1.475,1.55,1.475,1.51,1228875.0
2024-04-15,1.505,1.505,1.445,1.45,947569.0
2024-04-16,1.47,1.49,1.44,1.47,888706.0
2024-04-17,1.465,1.51,1.445,1.51,788623.0
2024-04-18,1.48,1.58,1.475,1.565,1126408.0
2024-04-19,1.565,1.63,1.555,1.63,1725630.0
2024-04-22,1.635,1.66,1.565,1.57,1006266.0
2024-04-23,1.54,1.59,1.51,1.52,831806.0
2024-04-24,1.535,1.615,1.535,1.615,637236.0
2024-04-26,1.605,1.65,1.585,1.615,996745.0
2024-04-29,1.6,1.7,1.6,1.69,972190.0
2024-04-30,1.695,1.695,1.62,1.63,1929183.0
2024-05-01,1.585,1.59,1.54,1.565,685694.0
2024-05-02,1.585,1.6,1.555,1.555,190638.0
2024-05-03,1.56,1.56,1.52,1.55,224345.0
2024-05-06,1.555,1.585,1.535,1.555,345460.0
2024-05-07,1.565,1.595,1.555,1.59,217056.0
2024-05-08,1.59,1.6,1.56,1.59,359732.0
2024-05-09,1.595,1.595,1.565,1.58,141922.0
2024-05-10,1.68,1.8,1.68,1.785,1916768.0
2024-05-13,1.8,1.86,1.79,1.79,1477857.0
2024-05-14,1.785,1.805,1.74,1.8,621491.0
2024-05-15,1.84,1.88,1.79,1.795,942889.0
2024-05-16,1.85,1.87,1.84,1.855,681513.0
2024-05-17,1.87,1.88,1.795,1.795,1324201.0
2024-05-20,1.83,1.885,1.825,1.88,890929.0
2024-05-21,1.865,1.865,1.82,1.83,485446.0
2024-05-22,1.83,1.87,1.82,1.84,500539.0
2024-05-23,1.795,1.805,1.75,1.75,630532.0
2024-05-24,1.745,1.77,1.705,1.77,603645.0
2024-05-27,1.77,1.82,1.765,1.79,346366.0
2024-05-28,1.8,1.83,1.785,1.795,337527.0
2024-05-29,1.795,1.83,1.79,1.81,445310.0
2024-05-30,1.8,1.81,1.74,1.755,388665.0
2024-05-31,1.77,1.82,1.75,1.82,661465.0
2024-06-03,1.8,1.815,1.73,1.745,441804.0
2024-06-04,1.78,1.78,1.73,1.775,533411.0
2024-06-05,1.75,1.76,1.715,1.76,345359.0
2024-06-06,1.75,1.795,1.73,1.77,348085.0
2024-06-07,1.805,1.845,1.8,1.82,938220.0
2024-06-11,1.76,1.76,1.65,1.655,810155.0
2024-06-12,1.67,1.675,1.61,1.615,852300.0
2024-06-13,1.635,1.64,1.575,1.58,526687.0
2024-06-14,1.585,1.6,1.56,1.56,452980.0
2024-06-17,1.56,1.61,1.555,1.585,514446.0
2024-06-18,1.585,1.67,1.585,1.64,655842.0
2024-06-19,1.655,1.7,1.635,1.69,427690.0
2024-06-20,1.695,1.715,1.655,1.665,579527.0
2024-06-21,1.695,1.695,1.635,1.67,1192969.0
2024-06-24,1.65,1.65,1.575,1.58,309534.0
2024-06-25,1.555,1.58,1.525,1.555,474133.0
2024-06-26,1.56,1.57,1.535,1.56,358471.0
2024-06-27,1.55,1.61,1.52,1.6,529091.0
2024-06-28,1.61,1.66,1.585,1.62,623838.0
2024-07-01,1.61,1.63,1.57,1.58,357180.0
2024-07-02,1.625,1.625,1.57,1.575,313039.0
2024-07-03,1.585,1.59,1.57,1.585,210304.0
2024-07-04,1.63,1.645,1.58,1.59,202808.0
2024-07-05,1.61,1.635,1.565,1.575,402738.0
2024-07-08,1.595,1.62,1.595,1.605,357416.0
2024-07-09,1.595,1.595,1.54,1.555,338471.0
2024-07-10,1.565,1.585,1.545,1.58,286851.0
2024-07-11,1.595,1.61,1.565,1.58,219222.0
2024-07-12,1.63,1.68,1.62,1.65,538957.0
2024-07-15,1.64,1.71,1.635,1.65,449583.0
2024-07-16,1.69,1.758,1.65,1.655,530286.0
2024-07-17,1.7,1.73,1.665,1.675,495376.0
2024-07-18,1.675,1.685,1.645,1.68,441173.0
2024-07-19,1.66,1.67,1.625,1.625,239360.0
2024-07-22,1.625,1.64,1.55,1.575,479180.0
2024-07-23,1.565,1.59,1.53,1.55,698402.0
2024-07-24,1.555,1.605,1.545,1.605,709699.0
2024-07-25,1.575,1.575,1.515,1.535,543432.0
2024-07-26,1.53,1.54,1.485,1.515,740221.0
2024-07-29,1.54,1.555,1.495,1.515,481758.0
2024-07-30,1.53,1.53,1.49,1.515,371627.0
2024-07-31,1.535,1.58,1.5,1.51,571713.0
2024-08-01,1.525,1.54,1.44,1.45,1117741.0
2024-08-02,1.415,1.425,1.37,1.425,1158998.0
2024-08-05,1.4,1.4,1.34,1.355,962068.0
2024-08-06,1.335,1.37,1.3,1.355,729709.0
2024-08-07,1.365,1.38,1.32,1.375,538153.0
2024-08-08,1.35,1.355,1.28,1.29,679555.0
2024-08-09,1.33,1.36,1.3,1.35,718963.0
2024-08-12,1.395,1.405,1.345,1.355,437528.0
2024-08-13,1.37,1.4,1.35,1.375,541128.0
2024-08-14,1.38,1.395,1.34,1.34,533849.0
2024-08-15,1.35,1.4,1.35,1.37,420472.0
2024-08-16,1.4,1.425,1.355,1.355,1261203.0
2024-08-19,1.39,1.42,1.375,1.4,727978.0
2024-08-20,1.405,1.405,1.365,1.365,184618.0
2024-08-21,1.37,1.39,1.36,1.39,529151.0
2024-08-22,1.39,1.395,1.315,1.325,622791.0
2024-08-23,1.32,1.32,1.265,1.285,883686.0
2024-08-26,1.285,1.33,1.27,1.33,512602.0
2024-08-27,1.335,1.37,1.315,1.36,268528.0
2024-08-28,1.355,1.365,1.33,1.335,176700.0
2024-08-29,1.345,1.35,1.28,1.31,472822.0
2024-08-30,1.315,1.355,1.305,1.33,198891.0
2024-09-02,1.315,1.315,1.26,1.29,437301.0
2024-09-03,1.29,1.33,1.28,1.32,209320.0
2024-09-04,1.29,1.29,1.26,1.275,406957.0
2024-09-05,1.285,1.29,1.24,1.26,626832.0
2024-09-06,1.25,1.275,1.24,1.255,209293.0
2024-09-09,1.25,1.27,1.245,1.245,218275.0
2024-09-10,1.25,1.3,1.245,1.3,265285.0
2024-09-11,1.3,1.35,1.27,1.28,376028.0
2024-09-12,1.28,1.295,1.25,1.28,281513.0
2024-09-13,1.35,1.37,1.335,1.37,350279.0
2024-09-16,1.405,1.405,1.35,1.355,438292.0
2024-09-17,1.365,1.37,1.34,1.355,291721.0
2024-09-18,1.34,1.355,1.325,1.355,160802.0
2024-09-19,1.32,1.32,1.16,1.29,2270978.0
2024-09-20,1.315,1.315,1.25,1.255,1422403.0
2024-09-23,1.285,1.35,1.285,1.35,549094.0
2024-09-24,1.36,1.41,1.36,1.39,467056.0
2024-09-25,1.435,1.45,1.39,1.39,551388.0
2024-09-26,1.395,1.462,1.395,1.46,731037.0
2024-09-27,1.46,1.46,1.375,1.38,611767.0
2024-09-30,1.38,1.395,1.35,1.39,452392.0
2024-10-01,1.38,1.39,1.355,1.375,629264.0
2024-10-02,1.4,1.42,1.365,1.385,434239.0
2024-10-03,1.385,1.39,1.345,1.36,416310.0
2024-10-04,1.36,1.38,1.32,1.37,462261.0
2024-10-07,1.37,1.377,1.335,1.35,248018.0
2024-10-08,1.355,1.395,1.335,1.35,230756.0
2024-10-09,1.335,1.345,1.32,1.33,376631.0
2024-10-10,1.34,1.385,1.335,1.38,253268.0
2024-10-11,1.405,1.48,1.4,1.47,846088.0
2024-10-14,1.49,1.525,1.47,1.51,757901.0
2024-10-15,1.515,1.535,1.46,1.5,575978.0
2024-10-16,1.5,1.565,1.5,1.515,752543.0
2024-10-17,1.525,1.545,1.51,1.53,620452.0
2024-10-18,1.545,1.58,1.51,1.545,798329.0
2024-10-21,1.615,1.675,1.59,1.655,1148057.0
2024-10-22,1.625,1.65,1.6,1.615,779666.0
2024-10-23,1.635,1.655,1.6,1.605,703624.0
2024-10-24,1.59,1.595,1.56,1.56,782500.0
2024-10-25,1.555,1.56,1.525,1.545,1049853.0
2024-10-28,1.55,1.58,1.53,1.54,721014.0
2024-10-29,1.53,1.63,1.525,1.605,1007462.0
2024-10-30,1.64,1.68,1.605,1.645,1320678.0
2024-10-31,1.65,1.685,1.59,1.6,2028532.0
2024-11-01,1.575,1.6,1.56,1.595,738086.0
2024-11-04,1.6,1.62,1.535,1.555,999061.0
2024-11-05,1.525,1.555,1.495,1.495,580110.0
2024-11-06,1.5,1.535,1.46,1.47,741859.0
2024-11-07,1.435,1.435,1.35,1.355,810811.0
2024-11-08,1.39,1.42,1.38,1.4,531948.0
2024-11-11,1.37,1.37,1.25,1.26,1827398.0
2024-11-12,1.25,1.288,1.235,1.27,2311900.0
2024-11-13,1.295,1.3,1.25,1.275,853014.0
2024-11-14,1.29,1.3,1.24,1.245,1084759.0
2024-11-15,1.25,1.27,1.21,1.21,3093990.0
2024-11-18,1.23,1.315,1.225,1.29,1510562.0
2024-11-19,1.295,1.33,1.29,1.315,1090018.0
2024-11-20,1.315,1.37,1.315,1.34,822460.0
2024-11-21,1.35,1.353,1.325,1.34,714094.0
2024-11-22,1.345,1.465,1.345,1.455,1126103.0
2024-11-25,1.455,1.455,1.38,1.39,1044691.0
2024-11-26,1.41,1.415,1.37,1.405,884505.0
2024-11-27,1.42,1.48,1.42,1.475,846041.0
2024-11-28,1.45,1.48,1.4,1.41,564145.0
2024-11-29,1.39,1.435,1.39,1.425,236179.0
2024-12-02,1.4,1.435,1.365,1.39,723829.0
2024-12-03,1.405,1.43,1.39,1.405,691759.0
2024-12-04,1.395,1.435,1.39,1.415,683148.0
2024-12-05,1.405,1.46,1.405,1.46,689994.0
2024-12-06,1.46,1.49,1.442,1.475,712569.0
2024-12-09,1.45,1.455,1.4,1.415,819456.0
2024-12-10,1.43,1.44,1.375,1.41,629170.0
2024-12-11,1.425,1.45,1.415,1.42,406677.0
2024-12-12,1.425,1.46,1.42,1.42,318871.0
2024-12-13,1.445,1.445,1.35,1.395,430479.0
2024-12-16,1.395,1.415,1.335,1.345,443850.0
2024-12-17,1.345,1.375,1.325,1.365,299130.0
2024-12-18,1.355,1.38,1.33,1.37,318306.0
2024-12-19,1.31,1.355,1.31,1.33,665968.0
2024-12-20,1.32,1.333,1.27,1.285,959554.0
2024-12-23,1.3,1.325,1.275,1.305,658726.0
2024-12-24,1.285,1.315,1.27,1.28,213401.0
2024-12-27,1.28,1.345,1.275,1.29,977590.0
2024-12-30,1.285,1.31,1.27,1.29,661670.0
2024-12-31,1.292,1.292,1.265,1.285,246016.0
2025-01-02,1.295,1.31,1.26,1.29,364158.0
2025-01-03,1.32,1.37,1.32,1.32,566904.0
2025-01-06,1.31,1.355,1.305,1.32,676159.0
2025-01-07,1.31,1.315,1.285,1.3,390324.0
2025-01-08,1.295,1.345,1.29,1.315,316668.0
2025-01-09,1.3,1.34,1.28,1.32,403029.0
2025-01-10,1.32,1.34,1.305,1.32,303554.0
2025-01-13,1.335,1.35,1.3,1.32,364609.0
2025-01-14,1.305,1.33,1.29,1.315,476145.0
2025-01-15,1.32,1.373,1.32,1.355,515986.0
2025-01-16,1.38,1.415,1.36,1.385,513661.0
2025-01-17,1.4,1.4,1.345,1.355,356452.0
2025-01-20,1.345,1.36,1.315,1.315,494254.0
2025-01-21,1.32,1.385,1.32,1.37,680324.0
2025-01-22,1.395,1.445,1.395,1.425,966173.0
2025-01-23,1.415,1.47,1.415,1.44,742234.0
2025-01-24,1.44,1.45,1.39,1.42,520180.0
2025-01-28,1.395,1.4,1.355,1.37,577218.0
2025-01-29,1.375,1.405,1.37,1.405,252427.0
2025-01-30,1.375,1.375,1.235,1.255,1607235.0
2025-01-31,1.295,1.305,1.25,1.26,1275845.0
2025-02-03,1.25,1.26,1.215,1.25,913344.0
2025-02-04,1.26,1.3,1.255,1.285,671125.0
2025-02-05,1.31,1.365,1.28,1.29,1275989.0
2025-02-06,1.295,1.365,1.29,1.36,1172577.0
2025-02-07,1.32,1.33,1.29,1.3,390290.0
2025-02-10,1.295,1.335,1.28,1.315,520317.0
2025-02-11,1.335,1.375,1.33,1.35,886798.0
2025-02-12,1.33,1.33,1.29,1.3,654844.0
2025-02-13,1.315,1.345,1.305,1.32,250727.0
2025-02-14,1.325,1.34,1.305,1.33,499449.0
2025-02-17,1.3,1.355,1.295,1.35,545686.0
2025-02-18,1.35,1.35,1.3,1.345,486273.0
2025-02-19,1.36,1.415,1.35,1.395,1285163.0
2025-02-20,1.38,1.385,1.335,1.345,307503.0
2025-02-21,1.34,1.37,1.33,1.37,853023.0
2025-02-24,1.38,1.38,1.3,1.315,491605.0
2025-02-25,1.315,1.385,1.295,1.33,930171.0
2025-02-26,1.37,1.37,1.275,1.275,734200.0
2025-02-27,1.3,1.355,1.29,1.34,431989.0
2025-02-28,1.32,1.34,1.29,1.3,545680.0
2025-03-03,1.29,1.35,1.29,1.345,395203.0
2025-03-04,1.35,1.35,1.31,1.35,228656.0
2025-03-05,1.3,1.33,1.3,1.33,1227866.0
2025-03-06,1.33,1.4,1.325,1.37,898714.0
2025-03-07,1.355,1.41,1.355,1.37,667640.0
2025-03-10,1.395,1.45,1.34,1.445,1115183.0
2025-03-11,1.4,1.4,1.325,1.37,991798.0
2025-03-12,1.385,1.415,1.375,1.4,672192.0
2025-03-13,1.39,1.48,1.39,1.455,1352705.0
2025-03-14,1.5,1.53,1.5,1.5,855117.0
2025-03-17,1.52,1.52,1.465,1.5,698828.0
2025-03-18,1.51,1.51,1.43,1.48,741740.0
2025-03-19,1.49,1.51,1.46,1.47,701406.0
2025-03-20,1.47,1.505,1.46,1.49,655808.0
2025-03-21,1.48,1.5,1.465,1.475,782733.0
2025-03-24,1.475,1.48,1.445,1.47,486221.0
2025-03-25,1.47,1.48,1.45,1.45,670077.0
2025-03-26,1.47,1.48,1.455,1.47,415881.0
2025-03-27,1.45,1.52,1.435,1.485,619448.0
2025-03-28,1.49,1.54,1.49,1.535,821298.0
2025-03-31,1.515,1.515,1.49,1.51,556564.0
2025-04-01,1.505,1.55,1.505,1.525,672204.0
2025-04-02,1.525,1.525,1.48,1.485,700602.0
2025-04-03,1.465,1.51,1.46,1.465,637043.0
2025-04-04,1.44,1.465,1.435,1.445,737464.0
2025-04-07,1.375,1.375,1.26,1.345,1289615.0
2025-04-08,1.375,1.42,1.355,1.41,505942.0
2025-04-09,1.395,1.395,1.345,1.35,436762.0
2025-04-10,1.42,1.465,1.42,1.45,610426.0
2025-04-11,1.44,1.56,1.44,1.55,1263053.0
2025-04-14,1.61,1.635,1.535,1.58,1203334.0
2025-04-15,1.58,1.58,1.515,1.53,499243.0
2025-04-16,1.535,1.62,1.535,1.62,670060.0
2025-04-17,1.64,1.705,1.63,1.67,1187195.0
2025-04-22,1.725,1.77,1.72,1.755,1504412.0
2025-04-23,1.695,1.695,1.575,1.6,1334303.0
2025-04-24,1.58,1.63,1.57,1.6,686675.0
2025-04-28,1.605,1.61,1.54,1.575,556388.0
2025-04-29,1.585,1.635,1.575,1.625,628708.0
2025-04-30,1.645,1.72,1.595,1.68,1229205.0
2025-05-01,1.695,1.71,1.645,1.665,751109.0
2025-05-02,1.685,1.825,1.67,1.78,1806169.0
2025-05-05,1.8,1.82,1.74,1.8,1108530.0
2025-05-06,1.825,1.9,1.815,1.885,1370170.0
2025-05-07,1.91,1.98,1.87,1.975,1839156.0
2025-05-08,1.985,2.1,1.98,2.06,2665241.0
2025-05-09,2.02,2.08,1.965,2.08,1482152.0
2025-05-12,2.09,2.1,2.06,2.09,1295292.0
2025-05-13,2.0,2.04,1.94,2.01,2360699.0
2025-05-14,2.03,2.06,1.98,2.01,1333169.0
2025-05-15,1.98,1.98,1.865,1.88,1330692.0
2025-05-16,1.95,1.97,1.92,1.94,1128505.0
2025-05-19,1.89,1.94,1.805,1.87,1582929.0
2025-05-20,1.895,1.95,1.885,1.92,1245489.0
2025-05-21,1.97,2.05,1.945,1.975,947947.0
2025-05-22,1.985,2.04,1.965,2.02,1321573.0
2025-05-23,2.02,2.02,1.98,2.0,647857.0
2025-05-26,2.03,2.08,2.0,2.02,1809025.0
2025-05-27,2.05,2.05,1.975,1.99,622208.0
2025-05-28,1.99,2.03,1.98,2.01,1781977.0
2025-05-29,2.01,2.07,1.98,2.05,1302215.0
2025-05-30,2.05,2.08,2.03,2.07,1241450.0
2025-06-02,2.09,2.17,2.07,2.12,1958695.0
2025-06-03,2.18,2.21,2.13,2.13,1105206.0
2025-06-04,2.15,2.19,2.09,2.19,1025958.0
2025-06-05,2.21,2.24,2.16,2.17,986764.0
2025-06-06,2.2,2.22,2.15,2.18,802753.0
2025-06-10,2.19,2.21,2.13,2.14,980962.0
2025-06-11,2.12,2.15,2.08,2.15,776341.0
2025-06-12,2.13,2.28,2.13,2.23,1619799.0
2025-06-13,2.25,2.47,2.25,2.41,2951680.0
2025-06-16,2.46,2.48,2.42,2.44,1891051.0
2025-06-17,2.43,2.48,2.4,2.44,1152981.0
2025-06-18,2.45,2.46,2.4,2.44,1567045.0
2025-06-19,2.39,2.39,2.26,2.3,1145159.0
2025-06-20,2.31,2.34,2.29,2.32,1363337.0
2025-06-23,2.28,2.35,2.2,2.21,1083552.0
2025-06-24,2.17,2.25,2.16,2.21,810599.0
2025-06-25,2.19,2.26,2.17,2.24,1009484.0
2025-06-26,2.24,2.32,2.23,2.26,1101655.0
2025-06-27,2.28,2.31,2.26,2.26,846238.0
2025-06-30,2.25,2.3,2.21,2.26,673367.0
2025-07-01,2.29,2.44,2.29,2.41,892910.0
2025-07-02,2.4,2.41,2.34,2.37,1021130.0
2025-07-03,2.4,2.42,2.35,2.39,826096.0
2025-07-04,2.4,2.45,2.37,2.42,821190.0
2025-07-07,2.44,2.44,2.36,2.36,964721.0
2025-07-08,2.38,2.53,2.36,2.52,1324195.0
2025-07-09,2.45,2.46,2.35,2.39,1088196.0
2025-07-10,2.4,2.53,2.39,2.5,1068413.0
2025-07-11,2.51,2.56,2.47,2.55,1149348.0
2025-07-14,2.56,2.64,2.53,2.6,1695409.0
2025-07-15,2.59,2.59,2.42,2.47,942176.0
2025-07-16,2.46,2.51,2.41,2.45,797741.0
2025-07-17,2.47,2.485,2.35,2.39,1319747.0
2025-07-18,2.4,2.5,2.4,2.46,701105.0
2025-07-21,2.46,2.46,2.38,2.41,493935.0
2025-07-22,2.43,2.52,2.43,2.51,786872.0
2025-07-23,2.55,2.58,2.51,2.51,1147476.0
2025-07-24,2.54,2.545,2.45,2.49,461743.0
2025-07-25,2.47,2.47,2.375,2.4,1232963.0
2025-07-28,2.4,2.455,2.38,2.41,636924.0
2025-07-29,2.39,2.415,2.32,2.37,907322.0
2025-07-30,2.35,2.42,2.35,2.4,497745.0
2025-07-31,2.35,2.35,2.2,2.22,1143460.0
2025-08-01,2.18,2.23,2.13,2.22,1878223.0
2025-08-04,2.31,2.53,2.31,2.5,2065147.0
2025-08-05,2.55,2.68,2.52,2.68,1849771.0
2025-08-06,2.68,2.75,2.665,2.73,1756148.0
2025-08-07,2.73,2.75,2.66,2.73,1387866.0
2025-08-08,2.75,2.79,2.74,2.75,1051058.0
2025-08-11,2.8,2.93,2.79,2.9,1346033.0
2025-08-12,2.84,2.85,2.765,2.81,1685191.0
2025-08-13,2.83,2.86,2.8,2.82,751047.0
2025-08-14,2.85,2.88,2.82,2.83,769209.0
2025-08-15,2.85,2.93,2.8,2.91,1346665.0
2025-08-18,2.9,2.93,2.885,2.91,569392.0
2025-08-19,2.86,2.91,2.84,2.91,876826.0
2025-08-20,2.86,2.87,2.78,2.82,737473.0
2025-08-21,2.85,2.99,2.85,2.98,1257137.0
2025-08-22,2.95,2.96,2.89,2.91,1094790.0
2025-08-25,2.95,3.04,2.95,3.01,1896005.0
2025-08-26,3.02,3.02,2.87,2.91,828021.0
2025-08-27,2.93,3.0,2.89,2.93,607843.0
2025-08-28,2.95,2.96,2.77,2.84,1445899.0
2025-08-29,2.83,2.87,2.795,2.86,861542.0
2025-09-01,2.94,3.06,2.92,3.04,2917454.0
2025-09-02,3.15,3.19,3.13,3.15,2027703.0
2025-09-03,3.19,3.25,3.05,3.13,2175721.0
2025-09-04,3.16,3.17,2.97,2.99,1517888.0
2025-09-05,3.06,3.06,2.98,3.01,988432.0
2025-09-08,3.12,3.18,3.04,3.05,1311339.0
2025-09-09,3.12,3.17,3.08,3.16,1246506.0
2025-09-10,3.18,3.18,3.075,3.1,1216918.0
2025-09-11,3.15,3.18,2.85,3.05,2452048.0
2025-09-12,3.08,3.11,2.99,3.04,2651413.0
2025-09-15,3.09,3.09,2.835,2.92,1809912.0
2025-09-16,2.96,3.01,2.87,2.93,1730724.0
2025-09-17,2.92,2.92,2.79,2.86,1983703.0
2025-09-18,2.83,2.88,2.77,2.86,1507599.0
2025-09-19,2.88,3.06,2.825,3.06,9836156.0
2025-09-22,3.03,3.27,3.02,3.22,2917516.0
2025-09-23,3.35,3.6,3.35,3.54,4114638.0
2025-09-24,3.53,3.56,3.41,3.51,2261381.0
2025-09-25,3.41,3.48,3.4,3.43,1581885.0
2025-09-26,3.57,3.74,3.51,3.74,3166815.0
2025-09-29,3.85,3.98,3.82,3.96,2754445.0
2025-09-30,3.9,3.93,3.8,3.84,1705845.0
2025-10-01,3.81,3.91,3.8,3.83,1689714.0
2025-10-02,3.91,3.92,3.81,3.83,1138919.0
2025-10-03,3.83,3.87,3.73,3.77,1698241.0
2025-10-06,3.83,3.87,3.71,3.85,1364675.0
2025-10-07,3.91,4.05,3.85,4.03,3015248.0
2025-10-08,4.02,4.22,4.02,4.14,3366879.0
2025-10-09,4.11,4.11,3.895,4.02,1674859.0
2025-10-10,3.94,4.005,3.85,3.97,1351040.0
2025-10-13,3.89,4.085,3.88,3.97,1029453.0
2025-10-14,4.03,4.16,4.02,4.08,1092776.0
2025-10-15,4.08,4.1,4.0,4.02,656228.0
2025-10-16,4.14,4.16,4.06,4.07,1226514.0
2025-10-17,4.17,4.19,3.99,4.05,2312159.0
2025-10-20,3.85,3.88,3.66,3.88,1903519.0
2025-10-21,3.94,4.135,3.94,4.05,1660391.0
2025-10-22,3.73,3.81,3.59,3.8,2076659.0
2025-10-23,3.83,3.91,3.76,3.87,961267.0
2025-10-24,3.9,3.9,3.76,3.76,750733.0
2025-10-27,3.73,3.82,3.645,3.66,1310290.0
2025-10-28,3.54,3.54,3.39,3.4,2079302.0
2025-10-29,3.45,3.52,3.4,3.48,1048008.0
2025-10-30,3.5,3.55,3.39,3.51,1092257.0
2025-10-31,3.64,3.95,3.57,3.92,2378763.0
2025-11-03,3.9,4.08,3.87,4.06,1462356.0
2025-11-04,4.06,4.37,4.03,4.32,3399333.0
2025-11-05,4.2,4.35,4.02,4.34,2148920.0
2025-11-06,4.33,4.43,4.24,4.41,1404316.0
2025-11-07,4.41,4.47,4.335,4.35,1130850.0
2025-11-10,4.38,4.61,4.34,4.51,2280441.0
2025-11-11,4.59,4.72,4.55,4.63,2041812.0
2025-11-12,4.61,4.71,4.55,4.58,1642519.0
2025-11-13,4.73,4.8,4.575,4.65,1737123.0
2025-11-14,4.54,4.715,4.45,4.64,1595582.0
2025-11-17,4.64,4.69,4.165,4.27,2336116.0
2025-11-18,4.26,4.41,4.2,4.3,2001564.0
2025-11-19,4.34,4.43,4.15,4.2,1508857.0
2025-11-20,4.3,4.36,4.15,4.22,1212889.0
2025-11-21,4.05,4.075,3.89,3.93,2618849.0
2025-11-24,3.93,4.11,3.85,3.94,1972246.0
2025-11-25,4.06,4.16,4.05,4.15,1539375.0
2025-11-26,4.16,4.21,4.05,4.11,1250210.0