Date,Open,High,Low,Close,Volume
2000-07-05,0.10899188189052,0.10899188189052,0.1086297829593138,0.1086297829593138,58828.0
2000-07-06,0.1068192991751992,0.1068192991751992,0.1068192991751992,0.1068192991751992,23600.0
2000-07-07,0.1068192848545169,0.1068192848545169,0.1046466913374236,0.1046466913374236,45628.0
2000-07-10,0.1050088003024847,0.1064571961191059,0.1050088003024847,0.1064571961191059,18600.0
2000-07-11,0.106457200207139,0.1071813981432594,0.1050088043348982,0.1068192991751992,231400.0
2000-07-12,0.1068192991751992,0.1068192991751992,0.1068192991751992,0.1068192991751992,270000.0
2000-07-13,0.1068192932413925,0.1068192932413925,0.1053708974496101,0.1053708974496101,66400.0
2000-07-14,0.1068192991751992,0.1068192991751992,0.1068192991751992,0.1068192991751992,56520.0
2000-07-17,0.1079055960793797,0.1086297940155001,0.1068192991751992,0.1068192991751992,194200.0
2000-07-18,0.1068192991751992,0.1068192991751992,0.1068192991751992,0.1068192991751992,50312.0
2000-07-19,0.1068192950732613,0.1068192950732613,0.1064571961191059,0.1064571961191059,127532.0
2000-07-20,0.106457200207139,0.1068192991751992,0.1060951012390788,0.1068192991751992,101576.0
2000-07-21,0.1068192932413925,0.1068192932413925,0.1053708974496101,0.1053708974496101,107200.0
2000-07-24,0.1053708933272964,0.1053708933272964,0.1050087943935168,0.1050087943935168,53200.0
2000-07-25,0.1050088043348982,0.1068192991751992,0.1050088043348982,0.1068192991751992,38708.0
2000-07-26,0.1068192991751992,0.1068192991751992,0.1068192991751992,0.1068192991751992,4800.0
2000-07-27,0.1060950911948556,0.1060950911948556,0.1050087943935168,0.1050087943935168,34000.0
2000-07-28,0.1050087943935168,0.1053708933272964,0.1050087943935168,0.1050087943935168,100000.0
2000-07-31,0.1066020279755231,0.1066020279755231,0.1050087943935168,0.1050087943935168,7000.0
2000-08-01,0.1050087943935168,0.1050087943935168,0.1050087943935168,0.1050087943935168,113000.0
2000-08-02,0.1050087943935168,0.1050087943935168,0.1050087943935168,0.1050087943935168,20000.0
2000-08-03,0.1050087943935168,0.1050087943935168,0.1050087943935168,0.1050087943935168,12000.0
2000-08-04,0.1050087943935168,0.1050087943935168,0.1050087943935168,0.1050087943935168,202180.0
2000-08-07,0.1053708933272964,0.1053708933272964,0.1050087943935168,0.1050087943935168,175200.0
2000-08-08,0.1050087943935168,0.1050087943935168,0.1050087943935168,0.1050087943935168,934380.0
2000-08-09,0.1050087943935168,0.1050087943935168,0.1050087943935168,0.1050087943935168,116000.0
2000-08-10,0.1050087943935168,0.1050087943935168,0.1046466954597372,0.1050087943935168,21776.0
2000-08-11,0.1050087966633272,0.1050087966633272,0.1042845987801142,0.1042845987801142,42256.0
2000-08-14,0.1046466913374236,0.1046466913374236,0.1042845924179081,0.1046466913374236,83600.0
2000-08-15,0.1046466954597372,0.1050087943935168,0.1046466954597372,0.1050087943935168,61376.0
2000-08-16,0.1050087943935168,0.1050087943935168,0.1050087943935168,0.1050087943935168,100000.0
2000-08-17,0.1050087943935168,0.1050087943935168,0.1050087943935168,0.1050087943935168,73480.0
2000-08-18,0.1050087943935168,0.1050087943935168,0.1050087943935168,0.1050087943935168,85316.0
2000-08-21,0.1050087943935168,0.1050087943935168,0.1050087943935168,0.1050087943935168,40680.0
2000-08-22,0.1050087943935168,0.1050087943935168,0.1050087943935168,0.1050087943935168,52400.0
2000-08-23,0.105008797073126,0.105008797073126,0.1035603926679278,0.1035603926679278,43360.0
2000-08-24,0.1050087966633272,0.1050087966633272,0.1042845987801142,0.1042845987801142,91000.0
2000-08-25,0.1050087943935168,0.1050087943935168,0.1050087943935168,0.1050087943935168,54600.0
2000-08-28,0.1050087943935168,0.1050087943935168,0.1031982910914993,0.1050087943935168,61320.0
2000-08-29,0.1050087943935168,0.1050087943935168,0.1035603900252789,0.1050087943935168,154736.0
2000-08-30,0.1046466981301064,0.1046466981301064,0.1035603926679278,0.1035603926679278,33984.0
2000-08-31,0.1031982899783043,0.1031982899783043,0.1013877953289361,0.1013877953289361,161656.0
2000-09-01,0.1021119909423386,0.1021119909423386,0.1021119909423386,0.1021119909423386,12000.0
2000-09-04,0.102474092118557,0.102474092118557,0.1013877953289361,0.1013877953289361,34984.0
2000-09-05,0.0995773006795678,0.1013877953289361,0.0995773006795678,0.1013877953289361,20000.0
2000-09-06,0.1013877953289361,0.1013877953289361,0.1013877953289361,0.1013877953289361,32000.0
2000-09-07,0.1013877953289361,0.1013877953289361,0.1013877953289361,0.1013877953289361,22000.0
2000-09-08,0.1006635892167495,0.1013877870171268,0.1006635892167495,0.1006635892167495,88892.0
2000-09-11,0.0999393831045631,0.0999393831045631,0.0999393831045631,0.0999393831045631,40000.0
2000-09-12,0.0999393788944887,0.0999393788944887,0.0977667857655714,0.0977667857655714,64000.0
2000-09-13,0.0977667857655714,0.0977667857655714,0.0977667857655714,0.0977667857655714,8000.0
2000-09-14,0.0959563229790246,0.0959563229790246,0.0930595225567811,0.0959563229790246,170000.0
2000-09-15,0.0930595212911945,0.0941458181973422,0.0930595212911945,0.0941458181973422,31600.0
2000-09-18,0.093059502690034,0.0934216015863719,0.093059502690034,0.0934216015863719,54000.0
2000-09-19,0.0916111428184195,0.0919732418559183,0.0916111428184195,0.0919732418559183,10732.0
2000-09-20,0.0916111428184195,0.0919732418559183,0.0912490437809206,0.0919732418559183,46432.0
2000-09-21,0.0941458181973422,0.0941458181973422,0.0941458181973422,0.0941458181973422,59200.0
2000-09-22,0.0955942227053263,0.0959563216740422,0.0941458181973422,0.0941458181973422,21600.0
2000-09-25,0.0941458181973422,0.0941458181973422,0.0941458181973422,0.0941458181973422,28000.0
2000-09-26,0.0941457652458061,0.0941457652458061,0.0923352714205244,0.0923352714205244,43480.0
2000-09-27,0.0941458181973422,0.0941458181973422,0.0941458181973422,0.0941458181973422,8000.0
2000-09-28,0.0941458181973422,0.0941458181973422,0.0941458181973422,0.0941458181973422,8000.0
2000-09-29,0.0941458054724131,0.094870003311961,0.0941458054724131,0.094870003311961,103200.0
2000-10-02,0.094870003311961,0.095594209784628,0.094870003311961,0.094870003311961,66800.0
2000-10-03,0.094870003311961,0.094870003311961,0.094870003311961,0.094870003311961,24400.0
2000-10-04,0.0959563229790246,0.0959563229790246,0.0955942240053842,0.0959563229790246,242236.0
2000-10-05,0.0959563229790246,0.0959563229790246,0.0959563229790246,0.0959563229790246,27720.0
2000-10-06,0.095956297804004,0.095956297804004,0.0955941989253635,0.0955941989253635,219760.0
2000-10-09,0.0955941989253635,0.0955941989253635,0.0955941989253635,0.0955941989253635,9600.0
2000-10-10,0.0955942240053842,0.0959563229790246,0.0955942240053842,0.0959563229790246,46920.0
2000-10-11,0.0959563229790246,0.0959563229790246,0.0959563229790246,0.0959563229790246,72000.0
2000-10-12,0.0959563216740422,0.0959563216740422,0.0941458181973422,0.0941458181973422,72000.0
2000-10-13,0.0945079171660582,0.0945079171660582,0.0941458181973422,0.0941458181973422,30000.0
2000-10-16,0.0959563229790246,0.0959563229790246,0.0959563229790246,0.0959563229790246,68000.0
2000-10-17,0.0948700161347741,0.0948700161347741,0.0941458181973422,0.0941458181973422,360000.0
2000-10-18,0.0941458181973422,0.0941458181973422,0.0941458181973422,0.0941458181973422,0.0
2000-10-19,0.0941458181973422,0.0945079171660582,0.0941458181973422,0.0941458181973422,58168.0
2000-10-20,0.0941458181973422,0.0941458181973422,0.0941458181973422,0.0941458181973422,30000.0
2000-10-23,0.0941458181973422,0.0941458181973422,0.0941458181973422,0.0941458181973422,38000.0
2000-10-24,0.0941458181973422,0.0941458181973422,0.0937837192286264,0.0941458181973422,42716.0
2000-10-25,0.0941458181973422,0.0941458181973422,0.0941458181973422,0.0941458181973422,33832.0
2000-10-26,0.0941458029441323,0.099577295227998,0.0941458029441323,0.0963184050375501,163368.0
2000-10-27,0.0963184050375501,0.0966805039475998,0.0959563061275003,0.0963184050375501,234164.0
2000-10-30,0.0963184050375501,0.0963184050375501,0.0963184050375501,0.0963184050375501,64000.0
2000-10-31,0.0963184050375501,0.0970426028576496,0.0959563061275003,0.0963184050375501,154120.0
2000-11-01,0.0963184050375501,0.0963184050375501,0.0963184050375501,0.0963184050375501,149200.0
2000-11-02,0.0963183966826443,0.0963183966826443,0.0955941989253635,0.0955941989253635,76088.0
2000-11-03,0.0959563229790246,0.0959563229790246,0.0959563229790246,0.0959563229790246,48000.0
2000-11-06,0.0959563229790246,0.0977668178472265,0.0959563229790246,0.0959563229790246,132000.0
2000-11-07,0.0959563229790246,0.0959563229790246,0.0959563229790246,0.0959563229790246,0.0
2000-11-08,0.1006635892167495,0.1006635892167495,0.1006635892167495,0.1006635892167495,40996.0
2000-11-09,0.1039224661172187,0.1075434632922501,0.1039224661172187,0.1075434632922501,74960.0
2000-11-10,0.1100781552715898,0.1104402541257811,0.1075434632922501,0.1075434632922501,41360.0
2000-11-13,0.1064571901286352,0.1068192890624148,0.1050087943935168,0.1050087943935168,35520.0
2000-11-14,0.105008793260792,0.105008793260792,0.1013877953289361,0.1013877953289361,71880.0
2000-11-15,0.101025677610249,0.101025677610249,0.0988530844350672,0.0988530844350672,115552.0
2000-11-16,0.0988531095342596,0.0995773074431968,0.0988531095342596,0.0992152084887282,50800.0
2000-11-17,0.0988531095342596,0.0995773074431968,0.0988531095342596,0.0992152084887282,82140.0
2000-11-20,0.0992152084887282,0.0992152084887282,0.0988531095342596,0.0992152084887282,55572.0
2000-11-21,0.0992151832975975,0.0999393810226581,0.0988530844350672,0.0988530844350672,96808.0
2000-11-22,0.0995048463331044,0.0995772695496859,0.0995048463331044,0.0995772695496859,57240.0
2000-11-23,0.0995773006795678,0.1013877953289361,0.0995773006795678,0.1013877953289361,78980.0
2000-11-24,0.1031982896118345,0.1031982896118345,0.1013877949688956,0.1031982896118345,92080.0
2000-11-27,0.1031982896118345,0.1035603885404223,0.1031982896118345,0.1031982896118345,271452.0
2000-11-28,0.1031982896118345,0.1031982896118345,0.1031982896118345,0.1031982896118345,271560.0
2000-11-29,0.1031982896118345,0.1031982896118345,0.1024740917546589,0.1031982896118345,227456.0
2000-11-30,0.1031982896118345,0.1031982896118345,0.1021119928260711,0.1031982896118345,213484.0
2000-12-01,0.1121981581232821,0.1121981581232821,0.0999983560187503,0.1039982864448657,63064.0
2000-12-04,0.1036383089726218,0.1036383089726218,0.0999983652724126,0.0999983652724126,66784.0
2000-12-05,0.0959984344761511,0.0999983652724126,0.093998459541433,0.0999983652724126,64664.0
2000-12-06,0.0999983648259966,0.1035983025265611,0.0979983994367941,0.0979983994367941,256000.0
2000-12-07,0.0979983994367941,0.0979983994367941,0.0979983994367941,0.0979983994367941,28000.0
2000-12-08,0.0979983998742819,0.1015983375909172,0.0979983998742819,0.0999983652724126,68000.0
2000-12-11,0.1039982864448657,0.1079982264075676,0.1039982864448657,0.1039982864448657,130552.0
2000-12-12,0.1075982134576098,0.1075982134576098,0.1039982672035657,0.1055982486145767,66248.0
2000-12-13,0.1055982486145767,0.1055982486145767,0.1055982486145767,0.1055982486145767,0.0
2000-12-14,0.1039982864448657,0.1039982864448657,0.1039982864448657,0.1039982864448657,4000.0
2000-12-15,0.1039982652412335,0.1039982652412335,0.1035982722801743,0.1035982722801743,34348.0
2000-12-18,0.1019983306705434,0.1019983306705434,0.0999983652724126,0.0999983652724126,22400.0
2000-12-19,0.0999983652724126,0.0999983652724126,0.0999983652724126,0.0999983652724126,8000.0
2000-12-20,0.0999983652724126,0.0999983652724126,0.0999983652724126,0.0999983652724126,37652.0
2000-12-21,0.0999983648259966,0.0999983648259966,0.0979983994367941,0.0979983994367941,20868.0
2000-12-22,0.0979983902075459,0.1019983206092473,0.0979983902075459,0.1019983206092473,14732.0
2000-12-25,0.1019983206092473,0.1019983206092473,0.1019983206092473,0.1019983206092473,0.0
2000-12-26,0.1019983206092473,0.1019983206092473,0.1019983206092473,0.1019983206092473,0.0
2000-12-27,0.1019983206092473,0.1019983206092473,0.1019983206092473,0.1019983206092473,13400.0
2000-12-28,0.1019983206092473,0.1019983206092473,0.1019983206092473,0.1019983206092473,114600.0
2000-12-29,0.1019983206092473,0.1019983206092473,0.1019983206092473,0.1019983206092473,16000.0
2001-01-01,0.1019983206092473,0.1019983206092473,0.1019983206092473,0.1019983206092473,0.0
2001-01-02,0.1007983509816776,0.1007983509816776,0.0979983994367941,0.0979983994367941,20004.0
2001-01-03,0.0983983926039179,0.0983983926039179,0.0983983926039179,0.0983983926039179,20000.0
2001-01-04,0.0999983652724126,0.0999983652724126,0.0999983652724126,0.0999983652724126,6800.0
2001-01-05,0.1015983275690771,0.1019983206092473,0.1015983275690771,0.1019983206092473,25568.0
2001-01-08,0.1019983206092473,0.1019983206092473,0.1019983206092473,0.1019983206092473,9200.0
2001-01-09,0.1019983632057538,0.1023983564129689,0.0959984650975273,0.0959984650975273,855292.0
2001-01-10,0.0965184383668555,0.0965184383668555,0.0965184383668555,0.0965184383668555,4600.0
2001-01-11,0.0965184383668555,0.0965184383668555,0.0965184383668555,0.0965184383668555,0.0
2001-01-12,0.0999983652724126,0.0999983652724126,0.0999983652724126,0.0999983652724126,10000.0
2001-01-15,0.0999983317829641,0.0999983317829641,0.0963983952719477,0.0963983952719477,32000.0
2001-01-16,0.1003983479407525,0.1003983479407525,0.1003983479407525,0.1003983479407525,12000.0
2001-01-17,0.1003983479407525,0.1003983479407525,0.1003983479407525,0.1003983479407525,8000.0
2001-01-18,0.0979983998742819,0.0999983652724126,0.0979983998742819,0.0999983652724126,24552.0
2001-01-19,0.0979984311336028,0.0979984311336028,0.0959984650975273,0.0959984650975273,128560.0
2001-01-22,0.0979983994367941,0.0979983994367941,0.0979983994367941,0.0979983994367941,32000.0
2001-01-23,0.0979983994367941,0.0979983994367941,0.0979983994367941,0.0979983994367941,8884.0
2001-01-24,0.0979983994367941,0.0979983994367941,0.0979983994367941,0.0979983994367941,76000.0
2001-01-25,0.0971983921049789,0.0975983850956749,0.0971983921049789,0.0971983921049789,36000.0
2001-01-26,0.0971983921049789,0.0971983921049789,0.0971983921049789,0.0971983921049789,0.0
2001-01-29,0.0971984447191726,0.0971984447191726,0.0959984650975273,0.0959984650975273,83772.0
2001-01-30,0.0959984322519181,0.0959984322519181,0.094398450433897,0.094398450433897,116008.0
2001-01-31,0.0955984391815595,0.0955984391815595,0.0939984573635384,0.094398450433897,109272.0
2001-02-01,0.0959984650975273,0.0959984650975273,0.0959984650975273,0.0959984650975273,18000.0
2001-02-02,0.0963984275557772,0.0999983652724126,0.0963984275557772,0.0999983652724126,70424.0
2001-02-05,0.0999983652724126,0.0999983652724126,0.0999983652724126,0.0999983652724126,89852.0
2001-02-06,0.0999983652724126,0.1023983237501696,0.0999983652724126,0.0999983652724126,103180.0
2001-02-07,0.0991983579405974,0.1003983369233565,0.0991983579405974,0.0991983579405974,62612.0
2001-02-08,0.0991983579405974,0.0991983579405974,0.0991983579405974,0.0991983579405974,0.0
2001-02-09,0.0991983791131603,0.0999983652724126,0.0991983791131603,0.0999983652724126,48800.0
2001-02-12,0.0999983652724126,0.0999983652724126,0.0999983652724126,0.0999983652724126,72400.0
2001-02-13,0.0999983652724126,0.0999983652724126,0.0999983652724126,0.0999983652724126,3400.0
2001-02-14,0.0991983791131603,0.0999983652724126,0.0991983791131603,0.0999983652724126,33480.0
2001-02-15,0.0999983652724126,0.0999983652724126,0.0999983652724126,0.0999983652724126,54524.0
2001-02-16,0.0979984311336028,0.0979984311336028,0.0959984650975273,0.0959984650975273,181200.0
2001-02-19,0.0971983557331549,0.0971983557331549,0.092398432104359,0.092398432104359,140000.0
2001-02-20,0.0959984650975273,0.0959984650975273,0.0959984650975273,0.0959984650975273,8000.0
2001-02-21,0.09439845033672,0.09439845033672,0.0939984572667732,0.0939984572667732,18000.0
2001-02-22,0.0923984844989889,0.095998431646084,0.0915984983633205,0.0919984914311547,15892.0
2001-02-23,0.0919984914311547,0.0919984914311547,0.0919984914311547,0.0919984914311547,0.0
2001-02-26,0.0959984650975273,0.0959984650975273,0.0959984650975273,0.0959984650975273,4800.0
2001-02-27,0.0927984357702666,0.0927984357702666,0.0927984357702666,0.0927984357702666,3000.0
2001-02-28,0.0927984357702666,0.0927984357702666,0.0927984357702666,0.0927984357702666,0.0
2001-03-01,0.0939984572667732,0.0939984572667732,0.0939984572667732,0.0939984572667732,24000.0
2001-03-02,0.094398450433897,0.094398450433897,0.094398450433897,0.094398450433897,12000.0
2001-03-05,0.0927984666817875,0.0927984666817875,0.0911984945981234,0.0911984945981234,22228.0
2001-03-06,0.0921584759410047,0.0921584759410047,0.0921584759410047,0.0921584759410047,6000.0
2001-03-07,0.0921584759410047,0.0921584759410047,0.0921584759410047,0.0921584759410047,0.0
2001-03-08,0.0915985160088922,0.0915985160088922,0.0879985777048907,0.0879985777048907,90960.0
2001-03-09,0.0879985777048907,0.0879985777048907,0.0879985777048907,0.0879985777048907,14000.0
2001-03-12,0.0928660466064338,0.0928660466064338,0.0884438579273958,0.0884438579273958,52692.0
2001-03-13,0.0888418769142686,0.0950771716545067,0.0888418769142686,0.0950771716545067,25600.0
2001-03-14,0.089770522679913,0.0902127415879587,0.089770522679913,0.0902127415879587,14000.0
2001-03-15,0.0906549522669148,0.0906549522669148,0.0884438579273958,0.0884438579273958,141520.0
2001-03-16,0.0902127269430704,0.0902127269430704,0.0893282892705563,0.0893282892705563,41708.0
2001-03-19,0.0893282956632034,0.0893282956632034,0.0884438579273958,0.0884438579273958,10000.0
2001-03-20,0.088443846368745,0.088443846368745,0.0844638718060856,0.0871171899384131,43028.0
2001-03-21,0.084021654019549,0.084021654019549,0.084021654019549,0.0840216540195491,16600.0
2001-03-22,0.0826950174919292,0.0826950174919292,0.0826950174919292,0.0826950174919292,1224.0
2001-03-23,0.0826950174919292,0.0826950174919292,0.0826950174919292,0.0826950174919292,972.0
2001-03-26,0.0840216755492684,0.0840216755492684,0.0818105809052082,0.0818105809052082,140404.0
2001-03-27,0.0826950174919292,0.0826950174919292,0.0826950174919292,0.0826950174919292,22000.0
2001-03-28,0.0828276842228669,0.0828276842228669,0.0795994797661534,0.0826950174919292,47600.0
2001-03-29,0.0826950174919292,0.0826950174919292,0.0826950174919292,0.0826950174919292,11600.0
2001-03-30,0.084021654019549,0.084021654019549,0.084021654019549,0.0840216540195491,12000.0
2001-04-02,0.084021687235011,0.084021687235011,0.079599492060186,0.079599492060186,67536.0
2001-04-03,0.079599492060186,0.079599492060186,0.079599492060186,0.079599492060186,1908.0
2001-04-04,0.0809261285878058,0.0809261285878058,0.0809261285878058,0.0809261285878058,40000.0
2001-04-05,0.080483935312484,0.080483935312484,0.079599492060186,0.079599492060186,143728.0
2001-04-06,0.0818105922834316,0.0818105922834316,0.079599492060186,0.079599492060186,123200.0
2001-04-09,0.0818105922834316,0.0818105922834316,0.079599492060186,0.079599492060186,79560.0
2001-04-10,0.0818105855079826,0.0818105855079826,0.080483928646907,0.080483928646907,18000.0
2001-04-11,0.080483928646907,0.080483928646907,0.080483928646907,0.080483928646907,2656.0
2001-04-12,0.080483928646907,0.080483928646907,0.080483928646907,0.080483928646907,0.0
2001-04-13,0.080483928646907,0.080483928646907,0.080483928646907,0.080483928646907,0.0
2001-04-16,0.080483928646907,0.080483928646907,0.080483928646907,0.080483928646907,0.0
2001-04-17,0.0818105809052082,0.0818105809052082,0.0818105809052082,0.0818105809052082,45600.0
2001-04-18,0.0818105698752419,0.0862327638388131,0.0818105698752419,0.0862327638388131,96380.0
2001-04-19,0.0884438664975475,0.0972882552559684,0.0884438664975475,0.0972882552559684,20120.0
2001-04-20,0.0979073596223586,0.0979073596223586,0.0972882552559684,0.0972882552559684,14800.0
2001-04-23,0.0972882643971994,0.1017104539202547,0.0972882643971994,0.1017104539202547,43200.0
2001-04-24,0.1017104036659819,0.1043637160688353,0.1017104036659819,0.1021526223997908,76000.0
2001-04-25,0.1021526223997908,0.1021526223997908,0.1021526223997908,0.1021526223997908,0.0
2001-04-26,0.1021526223997908,0.1021526223997908,0.1021526223997908,0.1021526223997908,16000.0
2001-04-27,0.1039215678461692,0.1061326735587829,0.1039215678461692,0.1061326735587829,44000.0
2001-04-30,0.1061326276454991,0.1061326276454991,0.1030370852043141,0.1030370852043141,42224.0
2001-05-01,0.1030370852043141,0.1030370852043141,0.1030370852043141,0.1030370852043141,4000.0
2001-05-02,0.1021526223997908,0.1021526223997908,0.1021526223997908,0.1021526223997908,2000.0
2001-05-03,0.0999415687204955,0.0999415687204955,0.0972882552559684,0.0972882552559684,8364.0
2001-05-04,0.0972882664629839,0.0972882664629839,0.0950771716545067,0.0950771716545067,26800.0
2001-05-07,0.0950771716545067,0.0950771716545067,0.0950771716545067,0.0950771716545067,0.0
2001-05-08,0.0955193590542203,0.0955193590542203,0.0928660356174402,0.0928660356174402,20800.0
2001-05-09,0.0928660466064338,0.0928660466064338,0.0884438579273958,0.0884438579273958,100536.0
2001-05-10,0.0906549310417366,0.0906549310417366,0.0906549310417366,0.0906549310417366,13000.0
2001-05-11,0.0906549310417366,0.0906549310417366,0.0884438372199044,0.0906549310417366,81120.0
2001-05-14,0.0893282956632034,0.0893282956632034,0.0884438579273958,0.0884438579273958,73628.0
2001-05-15,0.0884438579273958,0.0884438579273958,0.0884438579273958,0.0884438579273958,12772.0
2001-05-16,0.092423816801865,0.0928660356174402,0.092423816801865,0.0928660356174402,20000.0
2001-05-17,0.092866057509713,0.0977304761711091,0.092866057509713,0.0977304761711091,8000.0
2001-05-18,0.091981587334836,0.091981587334836,0.0906549310417366,0.0906549310417366,14520.0
2001-05-21,0.0928660556050927,0.0972882552559684,0.0928660556050927,0.0972882552559684,22000.0
2001-05-22,0.0972882552559684,0.0972882552559684,0.0972882552559684,0.0972882552559684,8800.0
2001-05-23,0.0965807093803303,0.0965807093803303,0.0959616049723362,0.0964038239128079,20436.0
2001-05-24,0.0960942445688011,0.0960942445688011,0.0928660356174402,0.0928660356174402,19200.0
2001-05-25,0.0928660663026977,0.0950771716545067,0.0928660663026977,0.0950771716545067,87100.0
2001-05-28,0.0928660591283681,0.0928660591283681,0.0910971834182402,0.0910971834182402,10288.0
2001-05-29,0.0928660356174402,0.0928660356174402,0.0928660356174402,0.0928660356174402,30900.0
2001-05-30,0.0933082666838944,0.0955193715954055,0.0933082666838944,0.0955193715954055,23400.0
2001-05-31,0.0955193715954055,0.0955193715954055,0.0955193715954055,0.0955193715954055,2000.0
2001-06-01,0.0955193715954055,0.0955193715954055,0.0955193715954055,0.0955193715954055,2000.0
2001-06-04,0.0928660356174402,0.0928660356174402,0.0928660356174402,0.0928660356174402,22916.0
2001-06-05,0.0928660356174402,0.0928660356174402,0.0928660356174402,0.0928660356174402,18000.0
2001-06-06,0.0946349602613496,0.0946349602613496,0.0919816357356425,0.0919816357356425,18800.0
2001-06-07,0.0928660737297673,0.0928660737297673,0.0906549787444553,0.0919816357356425,87316.0
2001-06-08,0.0919816357356425,0.0919816357356425,0.0919816357356425,0.0919816357356425,572076.0
2001-06-11,0.0919816357356425,0.0919816357356425,0.0919816357356425,0.0919816357356425,0.0
2001-06-12,0.0928660440451276,0.0928660440451276,0.0924238251894205,0.0924238251894205,57060.0
2001-06-13,0.0929544835978866,0.0929544835978866,0.0928660356174402,0.0928660356174402,27200.0
2001-06-14,0.0915393685704695,0.0915393685704695,0.0906549310417366,0.0906549310417366,16000.0
2001-06-15,0.0910971498061031,0.0910971498061031,0.0906549310417366,0.0906549310417366,28000.0
2001-06-18,0.0906549310417366,0.0906549310417366,0.0906549310417366,0.0906549310417366,28000.0
2001-06-19,0.0906549310417366,0.0906549310417366,0.0906549310417366,0.0906549310417366,39896.0
2001-06-20,0.0910971498061031,0.0910971498061031,0.0906549310417366,0.0906549310417366,68900.0
2001-06-21,0.0906549310417366,0.0906549310417366,0.0906549310417366,0.0906549310417366,10000.0
2001-06-22,0.091097206269164,0.0919816443460814,0.0906549872307053,0.0915394253076227,125132.0
2001-06-25,0.0910971977415177,0.0919816357356425,0.0906549787444553,0.0919816357356425,57056.0
2001-06-26,0.0906549650507124,0.0906549650507124,0.0888860893296574,0.0888860893296574,66920.0
2001-06-27,0.0888860559842709,0.0906549310417366,0.0888860559842709,0.0906549310417366,32400.0
2001-06-28,0.0906549310417366,0.0910971498061031,0.0906549310417366,0.0906549310417366,58000.0
2001-06-29,0.0902127461204487,0.0906549650507124,0.0888860893296574,0.0888860893296574,60404.0
2001-07-02,0.0893282968211678,0.0955193715954055,0.0888860779475315,0.0955193715954055,35780.0
2001-07-03,0.0955193715954055,0.0955193715954055,0.0955193715954055,0.0955193715954055,0.0
2001-07-04,0.0928660618457032,0.0964038239128079,0.0928660618457032,0.0964038239128079,40000.0
2001-07-05,0.0964038239128079,0.0964038239128079,0.0964038239128079,0.0964038239128079,0.0
2001-07-06,0.0919816212733041,0.0919816212733041,0.0910971834182402,0.0910971834182402,13400.0
2001-07-09,0.0955193860318645,0.0964038239128079,0.0955193860318645,0.0964038239128079,40000.0
2001-07-10,0.0959616049723362,0.0964038239128079,0.0959616049723362,0.0964038239128079,61080.0
2001-07-11,0.0959616095778975,0.0959616095778975,0.0950771716545067,0.0950771716545067,54920.0
2001-07-12,0.0928660356174402,0.0928660356174402,0.0928660356174402,0.0928660356174402,33788.0
2001-07-13,0.0928660356174402,0.0928660356174402,0.0928660356174402,0.0928660356174402,0.0
2001-07-16,0.0950771716545067,0.0950771716545067,0.0950771716545067,0.0950771716545067,22800.0
2001-07-17,0.0950771716545067,0.0950771716545067,0.0950771716545067,0.0950771716545067,6000.0
2001-07-18,0.0946349256618154,0.095077144497198,0.0937504774477217,0.0937504774477217,29200.0
2001-07-19,0.0937504817565418,0.0937504817565418,0.0924238251894205,0.0924238251894205,30612.0
2001-07-20,0.0928660440451276,0.0928660440451276,0.0924238251894205,0.0924238251894205,49200.0
2001-07-23,0.0924238251894205,0.0924238251894205,0.0924238251894205,0.0924238251894205,4000.0
2001-07-24,0.0924238251894205,0.0924238251894205,0.0924238251894205,0.0924238251894205,0.0
2001-07-25,0.091097160355139,0.0928660356174402,0.091097160355139,0.0928660356174402,44000.0
2001-07-26,0.0910971498061031,0.0910971498061031,0.0906549310417366,0.0906549310417366,28060.0
2001-07-27,0.0906549310417366,0.0906549310417366,0.0906549310417366,0.0906549310417366,0.0
2001-07-30,0.0919815979862897,0.0928660356174402,0.0919815979862897,0.0928660356174402,24800.0
2001-07-31,0.0915393900027224,0.0933082654743376,0.0884438579273958,0.0884438579273958,72344.0
2001-08-01,0.0884438579273958,0.0884438579273958,0.0884438579273958,0.0884438579273958,0.0
2001-08-02,0.0884438579273958,0.0884438579273958,0.0884438579273958,0.0884438579273958,0.0
2001-08-03,0.0902127269430704,0.0902127269430704,0.0893282892705563,0.0893282892705563,132000.0
2001-08-06,0.0893282892705563,0.0893282892705563,0.0893282892705563,0.0893282892705563,0.0
2001-08-07,0.0906549310417366,0.0910971498061031,0.0906549310417366,0.0906549310417366,105656.0
2001-08-08,0.0906549310417366,0.0906549310417366,0.0906549310417366,0.0906549310417366,14096.0
2001-08-09,0.0906549604960044,0.0906549604960044,0.0902127415879587,0.0902127415879587,9000.0
2001-08-10,0.0906549310417366,0.0906549310417366,0.0906549310417366,0.0906549310417366,8000.0
2001-08-13,0.090212733399011,0.090212733399011,0.0884438579273958,0.0884438579273958,14272.0
2001-08-14,0.0893282956632034,0.0893282956632034,0.0884438579273958,0.0884438579273958,324524.0
2001-08-15,0.0902127415879587,0.0902127415879587,0.0902127415879587,0.0902127415879587,24000.0
2001-08-16,0.0897705271901849,0.0897705271901849,0.0888860893296574,0.0888860893296574,34000.0
2001-08-17,0.0902127415879587,0.0902127415879587,0.0902127415879587,0.0902127415879587,2000.0
2001-08-20,0.0902127415879587,0.0902127415879587,0.0902127415879587,0.0902127415879587,5200.0
2001-08-21,0.0902127415879587,0.0902127415879587,0.0902127415879587,0.0902127415879587,0.0
2001-08-22,0.0902127415879587,0.0902127415879587,0.0902127415879587,0.0902127415879587,4000.0
2001-08-23,0.0902127415879587,0.0902127415879587,0.0902127415879587,0.0902127415879587,0.0
2001-08-24,0.0893283082599212,0.0893283082599212,0.0888860893296574,0.0888860893296574,20000.0
2001-08-27,0.088886077053957,0.088886077053957,0.0862327638388131,0.0862327638388131,118764.0
2001-08-28,0.0862327635878768,0.0884438579273958,0.0862327635878768,0.0884438579273958,4000.0
2001-08-29,0.0840216755492684,0.0840216755492684,0.0813683619763962,0.0818105809052082,82392.0
2001-08-30,0.0818105809052082,0.0818105809052082,0.0818105809052082,0.0818105809052082,0.0
2001-08-31,0.0862327638388131,0.0862327638388131,0.0862327638388131,0.0862327638388131,8000.0
2001-09-03,0.0853483321919434,0.0853483321919434,0.0782728240712034,0.0782728240712034,28108.0
2001-09-04,0.0782728431662532,0.0782728431662532,0.0778306241303045,0.0778306241303045,17324.0
2001-09-05,0.0840216938649873,0.0840216938649873,0.0773884032151637,0.0773884032151637,61200.0
2001-09-06,0.079599492060186,0.079599492060186,0.079599492060186,0.079599492060186,63600.0
2001-09-07,0.079599492060186,0.079599492060186,0.079599492060186,0.079599492060186,544400.0
2001-09-10,0.0778306222403742,0.0778306222403742,0.0773884032151637,0.0773884032151637,5644.0
2001-09-11,0.0773884032151637,0.0773884032151637,0.0773884032151637,0.0773884032151637,18800.0
2001-09-12,0.0773884032151637,0.0773884032151637,0.0773884032151637,0.0773884032151637,4504.0
2001-09-13,0.0685439847318012,0.0711973030926978,0.0667751093389799,0.0707550842444924,30000.0
2001-09-14,0.0719048610485573,0.0729661842595702,0.0685439901559097,0.0685439901559097,55260.0
2001-09-17,0.0685439959125843,0.0685439959125843,0.0663329013108875,0.0663329013108875,11496.0
2001-09-18,0.0663329013108875,0.0663329013108875,0.0641218067091907,0.0663329013108875,126504.0
2001-09-19,0.0619107068358286,0.0663329013108875,0.0619107068358286,0.0663329013108875,56296.0
2001-09-20,0.0663329013108875,0.0663329013108875,0.0663329013108875,0.0663329013108875,0.0
2001-09-21,0.066332891952952,0.066332891952952,0.0654484542370456,0.0654484542370456,22000.0
2001-09-24,0.0596996038119897,0.0654484542370456,0.0596996038119897,0.0654484542370456,61260.0
2001-09-25,0.0654484542370456,0.0654484542370456,0.0654484542370456,0.0654484542370456,28000.0
2001-09-26,0.066332885568577,0.066332885568577,0.0641217914916234,0.0641217914916235,78000.0
2001-09-27,0.0641218040684948,0.0641218040684948,0.0588151719712975,0.0588151719712975,21400.0
2001-09-28,0.0574885039823149,0.0574885039823149,0.0574885039823149,0.0574885039823149,4000.0
2001-10-01,0.0579307301410161,0.0579307301410161,0.0579307301410161,0.0579307301410161,1400.0
2001-10-02,0.0619106921430058,0.0641217914916234,0.0619106921430058,0.0641217914916235,149380.0
2001-10-03,0.0650062291224049,0.0658906667531863,0.0641217914916234,0.0641217914916235,26600.0
2001-10-04,0.0641218078011786,0.0641218078011786,0.0619107078901617,0.0619107078901617,638920.0
2001-10-05,0.0619107078901617,0.0619107078901617,0.0619107078901617,0.0619107078901617,12000.0
2001-10-08,0.0619107078901617,0.0619107078901617,0.0619107078901617,0.0619107078901617,0.0
2001-10-09,0.0632373653920234,0.0632373653920234,0.0632373653920234,0.0632373653920234,34000.0
2001-10-10,0.0632373653920234,0.0632373653920234,0.0632373653920234,0.0632373653920234,0.0
2001-10-11,0.0632373653920234,0.0632373653920234,0.0632373653920234,0.0632373653920234,53600.0
2001-10-12,0.0632373653920234,0.0632373653920234,0.0632373653920234,0.0632373653920234,31220.0
2001-10-15,0.0632373528348424,0.0632373528348424,0.0627951339897618,0.0627951339897617,20000.0
2001-10-16,0.0632373646737726,0.0632373646737726,0.0619107078901617,0.0619107078901617,123400.0
2001-10-17,0.0610262545171775,0.0610262545171775,0.0596995980708976,0.0596995980708976,49800.0
2001-10-18,0.0596995980708976,0.0596995980708976,0.0596995980708976,0.0596995980708976,0.0
2001-10-19,0.0596995980708976,0.0596995980708976,0.0596995980708976,0.0596995980708976,54480.0
2001-10-22,0.0596995980708976,0.0596995980708976,0.0583729416246178,0.0596995980708976,485848.0
2001-10-23,0.0596996077167896,0.0596996077167896,0.0583729510561568,0.0583729510561569,271584.0
2001-10-24,0.0583729510561568,0.0588151699430344,0.0583729510561568,0.0583729510561569,1401916.0
2001-10-25,0.058372946965759,0.058372946965759,0.0574885039823149,0.0574885039823149,465744.0
2001-10-26,0.058372946965759,0.058372946965759,0.0574885039823149,0.0574885039823149,353488.0
2001-10-29,0.0577096134102598,0.0577096134102598,0.0574885039823149,0.0574885039823149,184000.0
2001-10-30,0.0570462910911217,0.0588151719712975,0.0570462910911217,0.0588151719712975,3696816.0
2001-10-31,0.0707550789941483,0.0707550789941483,0.0619106921430058,0.0641217914916235,78952.0
2001-11-01,0.066332895739912,0.0685439901559097,0.066332895739912,0.0685439901559097,56000.0
2001-11-02,0.0672173378976085,0.0672173378976085,0.0672173378976085,0.0672173378976085,40600.0
2001-11-05,0.0685439901559097,0.0685439901559097,0.0685439901559097,0.0685439901559097,4000.0
2001-11-06,0.0672173378976085,0.0672173378976085,0.0672173378976085,0.0672173378976085,4000.0
2001-11-07,0.0672173378976085,0.0672173378976085,0.0672173378976085,0.0672173378976085,20000.0
2001-11-08,0.0663329000734292,0.0672173378976085,0.0663329000734292,0.0672173378976085,62180.0
2001-11-09,0.0672173378976085,0.0672173378976085,0.0672173378976085,0.0672173378976085,0.0
2001-11-12,0.0685439901559097,0.0685439901559097,0.0685439901559097,0.0685439901559097,50000.0
2001-11-13,0.0707550842444924,0.0707550842444924,0.0707550842444924,0.0707550842444924,84000.0
2001-11-14,0.0729661644823015,0.0729661644823015,0.0711972894289518,0.0711972894289518,130440.0
2001-11-15,0.0711973112092003,0.0729661868036737,0.0711973112092003,0.0725239679050554,94048.0
2001-11-16,0.0720817458185145,0.0729661835766356,0.0720817458185145,0.0729661835766356,71156.0
2001-11-19,0.0729661835766356,0.0729661835766356,0.0729661835766356,0.0729661835766356,0.0
2001-11-20,0.0725239679050554,0.0725239679050554,0.072081749006437,0.0725239679050554,26000.0
2001-11-21,0.072081762720596,0.072081762720596,0.0707551057723334,0.072081762720596,39400.0
2001-11-22,0.0720817458185145,0.0729661835766356,0.0720817458185145,0.0729661835766356,54104.0
2001-11-23,0.0729661835766356,0.0729661835766356,0.0729661835766356,0.0729661835766356,0.0
2001-11-26,0.0729661868036737,0.0729661868036737,0.070755092310582,0.0725239679050554,90000.0
2001-11-27,0.0725239679050554,0.0725239679050554,0.0725239679050554,0.0725239679050554,0.0
2001-11-28,0.0720817407891085,0.0729661784855192,0.0707550842444924,0.0707550842444924,420960.0
2001-11-29,0.0729661784855192,0.0729661784855192,0.0707550842444924,0.0707550842444924,356200.0
2001-11-30,0.0707550842444924,0.0729661784855192,0.0707550842444924,0.0707550842444924,2534636.0
2001-12-03,0.0748371030886536,0.0748371030886536,0.0725693142159325,0.0725693142159325,97000.0
2001-12-04,0.0725693142159325,0.0725693142159325,0.0725693142159325,0.0725693142159325,96000.0
2001-12-05,0.0748371072305798,0.0748371072305798,0.074383549430933,0.074383549430933,10400.0
2001-12-06,0.0725693142159325,0.0725693142159325,0.0725693142159325,0.0725693142159325,2500000.0
2001-12-07,0.0730228784900427,0.0780120198609341,0.0730228784900427,0.0780120198609341,67000.0
2001-12-10,0.0784656054374761,0.081640511265177,0.0784656054374761,0.081640511265177,131000.0
2001-12-11,0.0793727213882478,0.081640511265177,0.0793727213882478,0.081640511265177,66160.0
2001-12-12,0.081640511265177,0.081640511265177,0.081640511265177,0.081640511265177,15160.0
2001-12-13,0.0816404910311646,0.0816404910311646,0.0775584702643918,0.0807333753052151,127828.0
2001-12-14,0.0793726933056765,0.0793726933056765,0.0780120198609341,0.0780120198609341,14952.0
2001-12-17,0.0780120039009888,0.0784655616231127,0.077558446178865,0.0784655616231127,20308.0
2001-12-18,0.0784655616231127,0.0784655616231127,0.0784655616231127,0.0784655616231127,22000.0
2001-12-19,0.0771049236675263,0.079372713313756,0.0771049236675263,0.079372713313756,57208.0
2001-12-20,0.0761977951330545,0.0761977951330545,0.0761977951330545,0.0761977951330545,4000.0
2001-12-21,0.077104904875214,0.077104904875214,0.077104904875214,0.077104904875214,26352.0
2001-12-24,0.077104904875214,0.077104904875214,0.077104904875214,0.077104904875214,9200.0
2001-12-25,0.077104904875214,0.077104904875214,0.077104904875214,0.077104904875214,0.0
2001-12-26,0.077104904875214,0.077104904875214,0.077104904875214,0.077104904875214,0.0
2001-12-27,0.0761977951330545,0.0761977951330545,0.0761977951330545,0.0761977951330545,20448.0
2001-12-28,0.0766513368952331,0.0766513368952331,0.0766513368952331,0.0766513368952331,8000.0
2001-12-31,0.0766513368952331,0.0766513368952331,0.0766513368952331,0.0766513368952331,0.0
2002-01-01,0.0766513368952331,0.0766513368952331,0.0766513368952331,0.0766513368952331,0.0
2002-01-02,0.0771049315113186,0.081640511265177,0.0771049315113186,0.081640511265177,72800.0
2002-01-03,0.081640511265177,0.081640511265177,0.081640511265177,0.081640511265177,5480.0
2002-01-04,0.079372713313756,0.079372713313756,0.079372713313756,0.079372713313756,30800.0
2002-01-07,0.079372713313756,0.079372713313756,0.079372713313756,0.079372713313756,0.0
2002-01-08,0.079372713313756,0.079372713313756,0.079372713313756,0.079372713313756,40000.0
2002-01-09,0.0793727213882478,0.081640511265177,0.0793727213882478,0.081640511265177,29600.0
2002-01-10,0.0784655776758482,0.0789191354907624,0.0771049042311058,0.0780120198609341,215200.0
2002-01-11,0.0780120198609341,0.0780120198609341,0.0780120198609341,0.0780120198609341,72000.0
2002-01-14,0.077104904875214,0.0780120205126201,0.077104904875214,0.077104904875214,86000.0
2002-01-15,0.077104904875214,0.077104904875214,0.077104904875214,0.077104904875214,34400.0
2002-01-16,0.0771049327252941,0.0771049327252941,0.0757442533708759,0.0757442533708759,54000.0
2002-01-17,0.0748371030886536,0.0748371030886536,0.0725693142159325,0.0725693142159325,155956.0
2002-01-18,0.0730228760319927,0.0748371072305798,0.0730228760319927,0.074383549430933,39600.0
2002-01-21,0.0730228552668673,0.0748370859495512,0.0730228552668673,0.0748370859495512,12344.0
2002-01-22,0.074837117044648,0.0761977906220258,0.074837117044648,0.0752906749037739,48800.0
2002-01-23,0.0752906681935662,0.077104904875214,0.0748371103748632,0.077104904875214,22284.0
2002-01-24,0.0771048884567411,0.0784655616231127,0.0771048884567411,0.0784655616231127,48344.0
2002-01-25,0.0780120088576499,0.0789191243595332,0.0780120088576499,0.0789191243595332,28896.0
2002-01-28,0.0789191243595332,0.0789191243595332,0.0789191243595332,0.0789191243595332,0.0
2002-01-29,0.0793726933056765,0.0793726933056765,0.0780120198609341,0.0780120198609341,33936.0
2002-01-30,0.0777852684743973,0.081640511265177,0.0777852684743973,0.081640511265177,9200.0
2002-01-31,0.081640511265177,0.081640511265177,0.081640511265177,0.081640511265177,0.0
2002-02-01,0.0811869532897911,0.081640511265177,0.0811869532897911,0.081640511265177,66000.0
2002-02-04,0.081640511265177,0.081640511265177,0.081640511265177,0.081640511265177,0.0
2002-02-05,0.0839082777552352,0.0839082777552352,0.0839082777552352,0.0839082777552352,16000.0
2002-02-06,0.0830011905981721,0.0830011905981721,0.081640511265177,0.081640511265177,64000.0
2002-02-07,0.0825476326227862,0.0825476326227862,0.081640511265177,0.081640511265177,20000.0
2002-02-08,0.081640511265177,0.081640511265177,0.081640511265177,0.081640511265177,27200.0
2002-02-11,0.0816405029599856,0.0816405029599856,0.079372713313756,0.079372713313756,21280.0
2002-02-12,0.0816404832496778,0.0839082777552352,0.0816404832496778,0.0839082777552352,224000.0
2002-02-13,0.0839082777552352,0.0839082777552352,0.0839082777552352,0.0839082777552352,10716.0
2002-02-14,0.0839082777552352,0.0839082777552352,0.0839082777552352,0.0839082777552352,68400.0
2002-02-15,0.0839082874834181,0.0848154032280762,0.0839082874834181,0.0848154032280762,208604.0
2002-02-18,0.0848153869129498,0.0861760602681972,0.0848153869129498,0.0857225024831148,95780.0
2002-02-19,0.086176062040744,0.0920723187749308,0.086176062040744,0.0907116453916958,239800.0
2002-02-20,0.0907116425197754,0.095247220320296,0.0898045269596713,0.095247220320296,84000.0
2002-02-21,0.09801390713373,0.0984221122831952,0.0952471977611342,0.0984221122831952,55800.0
2002-02-22,0.0975150497330798,0.098422165569452,0.0952472493284755,0.0975150497330798,53512.0
2002-02-25,0.0975150497330798,0.0975150497330798,0.0961543651648477,0.0975150497330798,178400.0
2002-02-26,0.0961543461286699,0.0961543461286699,0.095700788300277,0.095700788300277,16000.0
2002-02-27,0.0957008072466616,0.0975150497330798,0.0957008072466616,0.0975150497330798,22000.0
2002-02-28,0.0975150497330798,0.0975150497330798,0.0975150497330798,0.0975150497330798,18768.0
2002-03-01,0.0979686076512659,0.0979686076512659,0.0975150497330798,0.0975150497330798,16128.0
2002-03-04,0.0979686035681352,0.1020506246616799,0.0979686035681352,0.1020506246616799,78352.0
2002-03-05,0.1095913390667365,0.1095913390667365,0.105569630523472,0.105569630523472,668000.0
2002-03-06,0.105569630523472,0.105569630523472,0.105569630523472,0.105569630523472,0.0
2002-03-07,0.1080831913783896,0.1090886154110221,0.1080831913783896,0.1090886154110221,55800.0
2002-03-08,0.1090886154110221,0.1090886154110221,0.1090886154110221,0.1090886154110221,0.0
2002-03-11,0.1080831913783896,0.1090886154110221,0.1080831913783896,0.1090886154110221,30400.0
2002-03-12,0.1080831836666357,0.1080831836666357,0.1080831836666357,0.1080831836666357,16140.0
2002-03-13,0.1055696164187803,0.1055696164187803,0.1030560564060664,0.1030560564060664,20908.0
2002-03-14,0.105569630523472,0.105569630523472,0.105569630523472,0.105569630523472,28000.0
2002-03-15,0.1030560564060664,0.1030560564060664,0.1030560564060664,0.1030560564060664,2000.0
2002-03-18,0.1055696164187803,0.1055696164187803,0.1030560564060664,0.1030560564060664,56620.0
2002-03-19,0.1005424809917587,0.1010451929172936,0.1005424809917587,0.1010451929172936,13132.0
2002-03-20,0.10456413585636,0.10456413585636,0.10456413585636,0.10456413585636,211116.0
2002-03-21,0.1075804310895192,0.1075804310895192,0.1075804310895192,0.1075804310895192,4668.0
2002-03-22,0.1055695593176255,0.1055695593176255,0.10456413585636,0.10456413585636,8000.0
2002-03-25,0.10456413585636,0.10456413585636,0.10456413585636,0.10456413585636,4552.0
2002-03-26,0.1055695593176255,0.1055695593176255,0.10456413585636,0.10456413585636,20208.0
2002-03-27,0.10456413585636,0.10456413585636,0.10456413585636,0.10456413585636,0.0
2002-03-28,0.10456413585636,0.10456413585636,0.10456413585636,0.10456413585636,14112.0
2002-03-29,0.10456413585636,0.10456413585636,0.10456413585636,0.10456413585636,0.0
2002-04-01,0.10456413585636,0.10456413585636,0.10456413585636,0.10456413585636,0.0
2002-04-02,0.10456413585636,0.10456413585636,0.10456413585636,0.10456413585636,41952.0
2002-04-03,0.1045642063840561,0.105569630523472,0.1025533581052244,0.105569630523472,30280.0
2002-04-04,0.1055696117787984,0.1080831836666357,0.1055696117787984,0.1080831836666357,63800.0
2002-04-05,0.105569630523472,0.105569630523472,0.105569630523472,0.105569630523472,43800.0
2002-04-08,0.105569630523472,0.105569630523472,0.105569630523472,0.105569630523472,0.0
2002-04-09,0.1075804310895192,0.1075804310895192,0.1055695719409496,0.1075804310895192,18000.0
2002-04-10,0.1075804677051551,0.1095913155525339,0.1055696078721777,0.1095913155525339,61000.0
2002-04-11,0.1095913103157733,0.1116021580670649,0.1095913103157733,0.111602158067065,52500.0
2002-04-12,0.1116021580670649,0.1116021580670649,0.1100940222535962,0.111602158067065,33460.0
2002-04-15,0.1116021529229903,0.1136130005815959,0.1116021529229903,0.1136130005815959,187108.0
2002-04-16,0.1126075675920846,0.1131102794658422,0.1121048557183269,0.1131102794658422,43800.0
2002-04-17,0.1121048372343349,0.1121048372343349,0.1121048372343349,0.1121048372343349,21360.0
2002-04-18,0.1116021580670649,0.1116021580670649,0.1095913103157733,0.111602158067065,81960.0
2002-04-19,0.1116021580670649,0.1116021580670649,0.1116021580670649,0.111602158067065,40000.0
2002-04-22,0.1116021580670649,0.1116021580670649,0.1116021580670649,0.111602158067065,3868.0
2002-04-23,0.1116021580670649,0.1121048700048878,0.1116021580670649,0.111602158067065,43300.0
2002-04-24,0.1146184258088275,0.1206509808438171,0.1146184258088275,0.1206509808438171,62756.0
2002-04-25,0.1206509808438171,0.1206509808438171,0.1206509808438171,0.1206509808438171,0.0
2002-04-26,0.119645554442086,0.1206509782621373,0.1181374067264116,0.1181374067264116,60000.0
2002-04-29,0.1181374092543061,0.1231645404477305,0.1181374092543061,0.1206509808438171,33080.0
2002-04-30,0.1256780846689066,0.1281916439651655,0.1256780846689066,0.1266835083874101,44000.0
2002-05-01,0.1271861902572146,0.1307051724422302,0.1271861902572146,0.1307051724422302,36000.0
2002-05-02,0.1332187862473862,0.1382459052815679,0.1332187862473862,0.1382459052815679,60400.0
2002-05-03,0.1307052182555804,0.1312079301725019,0.1291970825048157,0.1291970825048157,40592.0
2002-05-06,0.129197067683669,0.129197067683669,0.1266835083874101,0.1266835083874101,147236.0
2002-05-07,0.1246726484391487,0.1246726484391487,0.123164513012739,0.123164513012739,125000.0
2002-05-08,0.1231645229986187,0.1276889296446756,0.1231645229986187,0.1276889296446756,14000.0
2002-05-09,0.1281916612475502,0.1281916612475502,0.124169965831344,0.1281916612475502,56000.0
2002-05-10,0.1276889493205244,0.1281916612475502,0.1271862373934986,0.1281916612475502,123480.0
2002-05-13,0.1281916612475502,0.1281916612475502,0.1281916612475502,0.1281916612475502,67840.0
2002-05-14,0.1281916439651655,0.1281916439651655,0.1266835083874101,0.1266835083874101,29600.0
2002-05-15,0.1271862335738075,0.1296997931334485,0.1266835216618793,0.1296997931334485,233472.0
2002-05-16,0.1296997931334485,0.1296997931334485,0.1296997931334485,0.1296997931334485,74044.0
2002-05-17,0.1307052169573048,0.1307052169573048,0.1296997931334485,0.1296997931334485,181756.0
2002-05-20,0.1307052272520259,0.1332187989952404,0.1307052272520259,0.1332187989952404,236216.0
2002-05-21,0.1332187792694522,0.1332187792694522,0.1327160673923658,0.1327160673923658,23000.0
2002-05-22,0.1337215109467637,0.1337215109467637,0.1327160870437172,0.1332187989952404,169692.0
2002-05-23,0.133721517136513,0.1407594847836143,0.133721517136513,0.1387486368844425,257520.0
2002-05-24,0.1367377237040933,0.140759417582404,0.1367377237040933,0.1402567058476153,47176.0
2002-05-27,0.1407594622214753,0.1407594622214753,0.1362350551735497,0.1392513265388334,53392.0
2002-05-28,0.1387486368844425,0.1387486368844425,0.1387486368844425,0.1387486368844425,2720.0
2002-05-29,0.138245895458927,0.138245895458927,0.1337214886496313,0.1337214886496313,31160.0
2002-05-30,0.1337214886496313,0.1337214886496313,0.1337214886496313,0.1337214886496313,0.0
2002-05-31,0.1337214548721228,0.1337214548721228,0.1307051724422302,0.1307051724422302,89740.0
2002-06-03,0.1307052221375053,0.1352296415097714,0.1307052221375053,0.1352296415097714,58888.0
2002-06-04,0.1352295985779922,0.1352295985779922,0.1317106041866167,0.1317106041866167,7972.0
2002-06-05,0.1317106511550724,0.1332187989952404,0.1317106511550724,0.1332187989952404,5768.0
2002-06-06,0.1332187989952404,0.1337215109467637,0.1332187989952404,0.1332187989952404,52364.0
2002-06-07,0.1317106511550724,0.1332187989952404,0.1317106511550724,0.1332187989952404,4955856.0
2002-06-10,0.1332187989952404,0.1332187989952404,0.1332187989952404,0.1332187989952404,0.0
2002-06-11,0.1332187514889742,0.1342241750334832,0.1317106041866167,0.1317106041866167,17200.0
2002-06-12,0.1317106053346201,0.1317106053346201,0.1312078935579839,0.1312078935579839,25600.0
2002-06-13,0.1312078935579839,0.1312078935579839,0.1312078935579839,0.1312078935579839,18632.0
2002-06-14,0.1312078841829468,0.1312078841829468,0.1307051724422302,0.1307051724422302,52668.0
2002-06-17,0.1307051724422302,0.1307051724422302,0.1307051724422302,0.1307051724422302,17332.0
2002-06-18,0.1307051724422302,0.1307051724422302,0.1307051724422302,0.1307051724422302,0.0
2002-06-19,0.1307051724422302,0.1307051724422302,0.1307051724422302,0.1307051724422302,8000.0
2002-06-20,0.1256781081043865,0.1256781081043865,0.1256781081043865,0.1256781081043865,6000.0
2002-06-21,0.1256781081043865,0.1256781081043865,0.1256781081043865,0.1256781081043865,1244.0
2002-06-24,0.1156238471762831,0.1181374067264116,0.1156238471762831,0.1181374067264116,30116.0
2002-06-25,0.1181373818117133,0.1256780708573949,0.1181373818117133,0.1236672236413718,49124.0
2002-06-26,0.1251753315194734,0.1256780432129014,0.121656349665478,0.121656349665478,120088.0
2002-06-27,0.1226617988722629,0.1241699342700045,0.1226617988722629,0.1241699342700045,64000.0
2002-06-28,0.124169965831344,0.1281916612475502,0.124169965831344,0.1281916612475502,145904.0
2002-07-01,0.1276889180734181,0.1276889180734181,0.1236672236413718,0.1236672236413718,7000.0
2002-07-02,0.1236672236413718,0.1236672236413718,0.1236672236413718,0.1236672236413718,0.0
2002-07-03,0.1236672236413718,0.1236672236413718,0.1236672236413718,0.1236672236413718,0.0
2002-07-04,0.123667260292412,0.1256781081043865,0.123667260292412,0.1256781081043865,28000.0
2002-07-05,0.1256781081043865,0.1256781081043865,0.123667260292412,0.1256781081043865,80380.0
2002-07-08,0.1241699354453776,0.1241699354453776,0.1236672236413718,0.1236672236413718,6000.0
2002-07-09,0.123667260292412,0.1256781081043865,0.123667260292412,0.1256781081043865,164820.0
2002-07-10,0.1256781081043865,0.1256781081043865,0.1256781081043865,0.1256781081043865,8000.0
2002-07-11,0.123164513012739,0.123164513012739,0.123164513012739,0.123164513012739,4500.0
2002-07-12,0.1236672236413718,0.1236672236413718,0.1236672236413718,0.1236672236413718,10000.0
2002-07-15,0.1236672236413718,0.1236672236413718,0.1236672236413718,0.1236672236413718,0.0
2002-07-16,0.1206509808438171,0.1206509808438171,0.1206509808438171,0.1206509808438171,16600.0
2002-07-17,0.1216563775863294,0.123164513012739,0.1216563775863294,0.123164513012739,37532.0
2002-07-18,0.1246726553857582,0.1251753672225719,0.1246726553857582,0.1246726553857582,27300.0
2002-07-19,0.123164513012739,0.123164513012739,0.123164513012739,0.123164513012739,9008.0
2002-07-22,0.1231645210030694,0.1231645210030694,0.1161265432376387,0.1161265432376387,15840.0
2002-07-23,0.1161265432376387,0.1161265432376387,0.1161265432376387,0.1161265432376387,16000.0
2002-07-24,0.1161265432376387,0.1161265432376387,0.1161265432376387,0.1161265432376387,0.0
2002-07-25,0.1156238496503928,0.1206509808438171,0.1156238496503928,0.1206509808438171,57604.0
2002-07-26,0.1186401278421652,0.1186401278421652,0.1186401278421652,0.1186401278421652,9600.0
2002-07-29,0.1191428489579189,0.1191428489579189,0.1191428489579189,0.1191428489579189,21760.0
2002-07-30,0.1206509808438171,0.1206509808438171,0.1206509808438171,0.1206509808438171,6400.0
2002-07-31,0.1196455729312292,0.1196455729312292,0.1191428489579189,0.1191428489579189,22700.0
2002-08-01,0.1206509940250817,0.1206509940250817,0.1196455700736725,0.1196455700736725,26000.0
2002-08-02,0.1196455700736725,0.1196455700736725,0.1196455700736725,0.1196455700736725,0.0
2002-08-05,0.1191428489579189,0.1191428489579189,0.1191428489579189,0.1191428489579189,2000.0
2002-08-06,0.1191428489579189,0.1191428489579189,0.1191428489579189,0.1191428489579189,1140.0
2002-08-07,0.1156238430961269,0.1156238430961269,0.1156238430961269,0.1156238430961269,1018152.0
2002-08-08,0.1176346948163859,0.1181374067264116,0.1176346948163859,0.1181374067264116,90860.0
2002-08-09,0.1206509808438171,0.1231645404477305,0.1206509808438171,0.1206509808438171,91744.0
2002-08-12,0.123164513012739,0.1281916311007713,0.123164513012739,0.123164513012739,90400.0
2002-08-13,0.1266835083874101,0.1266835083874101,0.1266835083874101,0.1266835083874101,10800.0
2002-08-14,0.1266835083874101,0.1266835083874101,0.1266835083874101,0.1266835083874101,0.0
2002-08-15,0.1246726484391487,0.1246726484391487,0.123164513012739,0.123164513012739,65200.0
2002-08-16,0.123164513012739,0.123164513012739,0.123164513012739,0.123164513012739,14000.0
2002-08-19,0.123164513012739,0.123164513012739,0.123164513012739,0.123164513012739,0.0
2002-08-20,0.123164513012739,0.123164513012739,0.123164513012739,0.123164513012739,0.0
2002-08-21,0.123164513012739,0.123164513012739,0.123164513012739,0.123164513012739,33952.0
2002-08-22,0.1256780778463525,0.1256780778463525,0.1251753660143909,0.1251753660143909,44000.0
2002-08-23,0.1261808196883168,0.1347269348498102,0.1261808196883168,0.1332187989952404,84908.0
2002-08-26,0.1337215109467637,0.1347269348498102,0.1332187989952404,0.1332187989952404,62800.0
2002-08-27,0.1357322840117234,0.1472946645155185,0.1347268606623143,0.1432729591322908,124960.0
2002-08-28,0.1442783824816998,0.145786529491405,0.1432729591322908,0.1432729591322908,121028.0
2002-08-29,0.1382459185104728,0.1382459185104728,0.1332187989952404,0.1332187989952404,39960.0
2002-08-30,0.1407594007587683,0.1432729591322908,0.1407594007587683,0.1432729591322908,537528.0
2002-09-02,0.1432729591322908,0.1432729591322908,0.1432729591322908,0.1432729591322908,8400.0
2002-09-03,0.1432729591322908,0.1432729591322908,0.1432729591322908,0.1432729591322908,0.0
2002-09-04,0.1407594007587683,0.1432729591322908,0.1407594007587683,0.1432729591322908,18240.0
2002-09-05,0.1417648241081773,0.1432729591322908,0.1407594007587683,0.1432729591322908,39600.0
2002-09-06,0.1432729591322908,0.1432729591322908,0.1422675357828818,0.1432729591322908,29140.0
2002-09-09,0.1427703165842852,0.1432730285023933,0.1407594689118526,0.1407594689118526,17288.0
2002-09-10,0.1407594689118526,0.1407594689118526,0.1407594689118526,0.1407594689118526,1440.0
2002-09-11,0.1407594007587683,0.1432729591322908,0.1407594007587683,0.1432729591322908,7200.0
2002-09-12,0.1417648747789761,0.1437757221965281,0.1417648747789761,0.1437757221965281,44000.0
2002-09-13,0.1432730285023933,0.1437757404205014,0.1407594689118526,0.1407594689118526,39064.0
2002-09-16,0.1407594431477672,0.1427702904521418,0.1407594431477672,0.1427702904521418,31200.0
2002-09-17,0.1382459052815679,0.1387486171849861,0.1382459052815679,0.1382459052815679,26028.0
2002-09-18,0.1382459052815679,0.1382459052815679,0.1382459052815679,0.1382459052815679,0.0
2002-09-19,0.1387486368844425,0.1387486368844425,0.1387486368844425,0.1387486368844425,2000.0
2002-09-20,0.1392512823780375,0.1402567058476153,0.1387485706432487,0.1402567058476153,20688.0
2002-09-23,0.1402567728088214,0.1402567728088214,0.1387486368844425,0.1387486368844425,12400.0
2002-09-24,0.1382459052815679,0.1382459052815679,0.1382459052815679,0.1382459052815679,6772.0
2002-09-25,0.1362350732541579,0.1362350732541579,0.1362350732541579,0.1362350732541579,2600.0
2002-09-26,0.1362350732541579,0.1362350732541579,0.1362350732541579,0.1362350732541579,0.0
2002-09-27,0.1377432132233343,0.1377432132233343,0.1347269413682596,0.1347269413682596,24240.0
2002-09-30,0.133218799384889,0.133218799384889,0.1256781081043865,0.1256781081043865,69312.0
2002-10-01,0.1281916137386476,0.1307051724422302,0.1256780550350649,0.1307051724422302,202640.0
2002-10-02,0.1307051724422302,0.1307051724422302,0.1307051724422302,0.1307051724422302,0.0
2002-10-03,0.1307051724422302,0.1307051724422302,0.1307051724422302,0.1307051724422302,0.0
2002-10-04,0.1281916612475502,0.1281916612475502,0.1281916612475502,0.1281916612475502,29216.0
2002-10-07,0.1261807977587774,0.1261807977587774,0.1261807977587774,0.1261807977587774,4400.0
2002-10-08,0.1281916678693546,0.1281916678693546,0.1256781081043865,0.1256781081043865,52004.0
2002-10-09,0.1256781081043865,0.1256781081043865,0.1256781081043865,0.1256781081043865,0.0
2002-10-10,0.1256781081043865,0.1256781081043865,0.1256781081043865,0.1256781081043865,72000.0
2002-10-11,0.126683504029474,0.1322133462766122,0.126683504029474,0.1322133462766122,210600.0
2002-10-14,0.1322133196499731,0.1322133196499731,0.1307051724422302,0.1307051724422302,14840.0
2002-10-15,0.1322133659919425,0.1322133659919425,0.1291970825048157,0.1291970825048157,17176.0
2002-10-16,0.1291970825048157,0.1291970825048157,0.1291970825048157,0.1291970825048157,0.0
2002-10-17,0.1322133462766122,0.1322133462766122,0.1322133462766122,0.1322133462766122,800.0
2002-10-18,0.1322133462766122,0.1322133462766122,0.1312079106070997,0.1322133462766122,51200.0
2002-10-21,0.1322133462766122,0.1322133462766122,0.1322133462766122,0.1322133462766122,0.0
2002-10-22,0.1352296415097714,0.1352296415097714,0.1337215057142154,0.1352296415097714,14880.0
2002-10-23,0.1352296415097714,0.1352296415097714,0.1352296415097714,0.1352296415097714,0.0
2002-10-24,0.1342242176460674,0.1352296415097714,0.1337215057142154,0.1352296415097714,26480.0
2002-10-25,0.134224209765385,0.134224209765385,0.134224209765385,0.134224209765385,4000.0
2002-10-28,0.134224209765385,0.134224209765385,0.134224209765385,0.134224209765385,0.0
2002-10-29,0.134224209765385,0.134224209765385,0.134224209765385,0.134224209765385,16000.0
2002-10-30,0.134224209765385,0.134224209765385,0.134224209765385,0.134224209765385,5480.0
2002-10-31,0.1357323521384042,0.1357323521384042,0.1357323521384042,0.1357323521384042,3200.0
2002-11-01,0.1357323653199512,0.1357323653199512,0.1332188054407223,0.1347269413682596,134180.0
2002-11-04,0.1347269282843536,0.1357323521384042,0.1347269282843536,0.1357323521384042,2033400.0
2002-11-05,0.1347269413682596,0.1347269413682596,0.1347269413682596,0.1347269413682596,4000.0
2002-11-06,0.1347269413682596,0.1347269413682596,0.1347269413682596,0.1347269413682596,0.0
2002-11-07,0.1357323653199512,0.1357323653199512,0.1347269413682596,0.1347269413682596,76920.0
2002-11-08,0.1357323521384042,0.1362350640654295,0.1357323521384042,0.1357323521384042,3973256.0
2002-11-11,0.1372405049985443,0.1372405049985443,0.1372405049985443,0.1372405049985443,26060.0
2002-11-12,0.1372404946074264,0.1372404946074264,0.1332187989952404,0.1332187989952404,45940.0
2002-11-13,0.1357323521384042,0.1357323521384042,0.1357323521384042,0.1357323521384042,3200.0
2002-11-14,0.1347269282843536,0.1357323521384042,0.1347269282843536,0.1357323521384042,14800.0
2002-11-15,0.1382459093213119,0.1407594689118526,0.1382459093213119,0.1407594689118526,37812.0
2002-11-18,0.1432730484673697,0.1432730484673697,0.1407594885265665,0.1412622005147272,25580.0
2002-11-19,0.1412621808299608,0.1412621808299608,0.1407594689118526,0.1407594689118526,36800.0
2002-11-20,0.1407594885265665,0.1412622005147272,0.1407594885265665,0.1412622005147272,43720.0
2002-11-21,0.1422676112848718,0.1422676112848718,0.1422676112848718,0.1422676112848718,1600.0
2002-11-22,0.1422676112848718,0.1422676112848718,0.1422676112848718,0.1422676112848718,0.0
2002-11-25,0.1402567765384059,0.1412622005147272,0.1402567765384059,0.1412622005147272,10936.0
2002-11-26,0.1407594689118526,0.1407594689118526,0.1407594689118526,0.1407594689118526,204000.0
2002-11-27,0.143273004051015,0.14578657519818,0.143273004051015,0.14578657519818,57620.0
2002-11-28,0.1457865911378401,0.1477974386869529,0.1457865911378401,0.1477974386869529,20380.0
2002-11-29,0.1462893030251183,0.1477974386869529,0.1407594602794613,0.1477974386869529,104064.0
2002-12-02,0.1477974583357169,0.1483001702898275,0.1477974583357169,0.1483001702898275,30800.0
2002-12-03,0.1526999579766983,0.1526999579766983,0.1526999579766983,0.1526999579766983,0.0
2002-12-04,0.143382675391402,0.143382675391402,0.143382675391402,0.143382675391402,21176.0
2002-12-05,0.1449355663094056,0.1449355663094056,0.1449355663094056,0.1449355663094056,8000.0
2002-12-06,0.1475237048310303,0.1475237048310303,0.141312186133012,0.1423474392493484,196000.0
2002-12-09,0.1449355663094056,0.1449355663094056,0.1449355663094056,0.1449355663094056,51120.0
2002-12-10,0.1449355663094056,0.1449355663094056,0.1449355663094056,0.1449355663094056,80.0
2002-12-11,0.1449355663094056,0.1459708193848079,0.1449355663094056,0.1449355663094056,52000.0
2002-12-12,0.1449355663094056,0.1449355663094056,0.1449355663094056,0.1449355663094056,4600.0
2002-12-13,0.1449355720401894,0.1449355720401894,0.1423474392493484,0.1423474392493484,138000.0
2002-12-16,0.1423474392493484,0.1423474392493484,0.1423474392493484,0.1423474392493484,0.0
2002-12-17,0.1428650716656509,0.1428650716656509,0.1397593121892911,0.1397593121892912,110112.0
2002-12-18,0.1423474392493484,0.1423474392493484,0.1423474392493484,0.1423474392493484,100000.0
2002-12-19,0.1423474336209,0.1449355663094056,0.1423474336209,0.1449355663094056,12800.0
2002-12-20,0.1449355663094056,0.1449355663094056,0.1397593009323944,0.1449355663094056,49188.0
2002-12-23,0.1454531936591067,0.1464884467402884,0.1454531936591067,0.1464884467402884,20000.0
2002-12-24,0.145453186423738,0.1459708129385802,0.145453186423738,0.1459708129385802,208800.0
2002-12-25,0.1459708129385802,0.1459708129385802,0.1459708129385802,0.1459708129385802,0.0
2002-12-26,0.1459708129385802,0.1459708129385802,0.1459708129385802,0.1459708129385802,0.0
2002-12-27,0.1454532525467185,0.1454532525467185,0.1454532525467185,0.1454532525467185,4800.0
2002-12-30,0.1454531666177873,0.147523672395221,0.1454531666177873,0.1475236723952211,22612.0
2002-12-31,0.1475237595473387,0.1475237595473387,0.1454532525467185,0.1454532525467185,8000.0
2003-01-01,0.1454532525467185,0.1454532525467185,0.1454532525467185,0.1454532525467185,0.0
2003-01-02,0.1490765528261037,0.1490765528261037,0.1490765528261037,0.1490765528261037,8000.0
2003-01-03,0.1485589295115165,0.1485589295115165,0.1485589295115165,0.1485589295115165,18636.0
2003-01-06,0.1490765665297633,0.1537352046058728,0.1490765665297633,0.1537352046058728,56508.0
2003-01-07,0.1542528373992316,0.1547704638734093,0.1526999579766983,0.1526999579766983,80000.0
2003-01-08,0.1526999579766983,0.1526999579766983,0.1526999579766983,0.1526999579766983,74000.0
2003-01-09,0.1526999579766983,0.1526999579766983,0.1526999579766983,0.1526999579766983,6200.0
2003-01-10,0.1526999836913878,0.1552881164981183,0.1526999836913878,0.1552881164981183,46400.0
2003-01-13,0.1552881164981183,0.1552881164981183,0.1552881164981183,0.1552881164981183,0.0
2003-01-14,0.1552881358220057,0.1604644020795956,0.1552881358220057,0.1604644020795956,38880.0
2003-01-15,0.1604643642400155,0.1614996172474074,0.1604643642400155,0.1614996172474074,164212.0
2003-01-16,0.1630525059362675,0.165123011910881,0.1630525059362675,0.165123011910881,62160.0
2003-01-17,0.1671934829203119,0.1811694076673559,0.1656406037641055,0.1656406037641055,27240.0
2003-01-20,0.1646053990834146,0.1646053990834146,0.1646053990834146,0.1646053990834146,1752.0
2003-01-21,0.1656406871683102,0.1656406871683102,0.1640878072301902,0.1640878072301902,25048.0
2003-01-22,0.1651230368577053,0.1661582900014183,0.1651230368577053,0.1661582900014183,32472.0
2003-01-23,0.1666759036644662,0.1682287832597674,0.1666759036644662,0.1682287832597674,48172.0
2003-01-24,0.1682287832597674,0.1682287832597674,0.1666759036644662,0.1682287832597674,21400.0
2003-01-27,0.1682287832597674,0.1682287832597674,0.1682287832597674,0.1682287832597674,0.0
2003-01-28,0.1671935301962332,0.1682287832597674,0.1671935301962332,0.1682287832597674,20636.0
2003-01-29,0.1677111937524703,0.1677111937524703,0.1640878072301902,0.1640878072301902,5668.0
2003-01-30,0.1630525081654111,0.1630525081654111,0.1630525081654111,0.1630525081654111,8000.0
2003-01-31,0.1625349209238238,0.1625349209238238,0.1604644020795956,0.1604644020795956,416000.0
2003-02-03,0.1604644020795956,0.1604644020795956,0.1604644020795956,0.1604644020795956,35740.0
2003-02-04,0.1604643275688977,0.1656406037641055,0.1583938220272892,0.1656406037641055,64772.0
2003-02-05,0.1656406037641055,0.1656406037641055,0.1656406037641055,0.1656406037641055,2576.0
2003-02-06,0.1656406037641055,0.1656406037641055,0.1656406037641055,0.1656406037641055,16000.0
2003-02-07,0.1656406037641055,0.1661582301495076,0.1656406037641055,0.1656406037641055,22624.0
2003-02-10,0.1656406037641055,0.1656406037641055,0.1656406037641055,0.1656406037641055,0.0
2003-02-11,0.1630525081654111,0.1630525081654111,0.1630525081654111,0.1630525081654111,10400.0
2003-02-12,0.1630524718370948,0.1682287356911161,0.1630524718370948,0.1656406037641055,114672.0
2003-02-13,0.1708168788584618,0.1708168788584618,0.1708168788584618,0.1708168788584618,15200.0
2003-02-14,0.171334554922215,0.1759932063884228,0.1708169283527687,0.1759932063884228,116600.0
2003-02-17,0.1734050733471116,0.1806518581681919,0.1734050733471116,0.1806518581681919,123200.0
2003-02-18,0.1801341482934379,0.1801341482934379,0.1770283900948718,0.1770283900948718,33400.0
2003-02-19,0.1770284780344833,0.1770284780344833,0.1734050793283655,0.1734050793283655,35200.0
2003-02-20,0.1759932063884228,0.1759932063884228,0.1759932063884228,0.1759932063884228,16800.0
2003-02-21,0.1770284641863929,0.178581343935601,0.1770284641863929,0.178581343935601,1137964.0
2003-02-24,0.1828206376767381,0.1828206376767381,0.1796411514019805,0.1796411514019805,521964.0
2003-02-25,0.1817608510768857,0.1817608510768857,0.1801711075707749,0.1801711075707749,156448.0
2003-02-26,0.1801710861590318,0.1812309150371544,0.1801710861590318,0.1812309150371544,64220.0
2003-02-27,0.183880485497456,0.1854702287996398,0.183880485497456,0.1854702287996398,57920.0
2003-02-28,0.1865300362660193,0.1865300362660193,0.1865300362660193,0.1865300362660193,84080.0
2003-03-03,0.1865300150140513,0.1907693295171399,0.1865300150140513,0.1881197579527095,119400.0
2003-03-04,0.1854702287996398,0.1881198009699462,0.1854702287996398,0.1854702287996398,66088.0
2003-03-05,0.1801711075707749,0.1801711075707749,0.1785813514305058,0.1801711075707749,12160.0
2003-03-06,0.1801711431104505,0.1801711431104505,0.1775215574434633,0.1775215574434633,61640.0
2003-03-07,0.1775215574434633,0.1775215574434633,0.1775215574434633,0.1775215574434633,19852.0
2003-03-10,0.177521453095636,0.177521453095636,0.1738120530300793,0.1738120530300793,13720.0
2003-03-11,0.1738120530300793,0.1748718816202384,0.1738120530300793,0.1738120530300793,51044.0
2003-03-12,0.1738120530300793,0.1738120530300793,0.1738120530300793,0.1738120530300793,0.0
2003-03-13,0.1738120530300793,0.1738120530300793,0.1738120530300793,0.1738120530300793,13276.0
2003-03-14,0.1738121059378296,0.1738121059378296,0.1727522770250626,0.1727522770250626,12000.0
2003-03-17,0.1695727497547148,0.1695727497547148,0.1695727497547148,0.1695727497547148,3920.0
2003-03-18,0.1695728224911385,0.1706326516051826,0.1695728224911385,0.1706326516051826,15120.0
2003-03-19,0.1722223208562682,0.1722223208562682,0.1722223208562682,0.1722223208562682,4000.0
2003-03-20,0.1727522346521996,0.1775214635898492,0.1727522346521996,0.1748718919578216,107204.0
2003-03-21,0.1748718919578216,0.1748718919578216,0.1748718919578216,0.1748718919578216,0.0
2003-03-24,0.1754017417308894,0.1791111532847024,0.1754017417308894,0.1791111532847024,213520.0
2003-03-25,0.1828205947753609,0.1828205947753609,0.1828205947753609,0.1828205947753609,8000.0
2003-03-26,0.1828206566293335,0.1854702287996398,0.1828206566293335,0.1854702287996398,16800.0
2003-03-27,0.1854702287996398,0.1854702287996398,0.1854702287996398,0.1854702287996398,12000.0
2003-03-28,0.1828206566293335,0.1854702287996398,0.1828206566293335,0.1854702287996398,50844.0
2003-03-31,0.1854702287996398,0.1854702287996398,0.1854702287996398,0.1854702287996398,0.0
2003-04-01,0.1801711075707749,0.1801711075707749,0.1801711075707749,0.1801711075707749,11280.0
2003-04-02,0.1801711075707749,0.1801711075707749,0.1801711075707749,0.1801711075707749,0.0
2003-04-03,0.1775215574434633,0.1775215574434633,0.1775215574434633,0.1775215574434633,10000.0
2003-04-04,0.1801711075707749,0.1801711075707749,0.1801711075707749,0.1801711075707749,12000.0
2003-04-07,0.1796411857911556,0.1801711002717247,0.1775215152347211,0.1780514297152903,42040.0
2003-04-08,0.1780514297152903,0.1780514297152903,0.1780514297152903,0.1780514297152903,0.0
2003-04-09,0.1780514297152903,0.1780514297152903,0.1780514297152903,0.1780514297152903,13000.0
2003-04-10,0.1775213982564115,0.1791111532847024,0.1775213982564115,0.1791111532847024,23716.0
2003-04-11,0.1791111532847024,0.1791111532847024,0.1791111532847024,0.1791111532847024,0.0
2003-04-14,0.182820716143277,0.182820716143277,0.1748719844106368,0.1775215574434633,160200.0
2003-04-15,0.1775215574434633,0.1775215574434633,0.1775215574434633,0.1775215574434633,8000.0
2003-04-16,0.1775215574434633,0.1775215574434633,0.1775215574434633,0.1775215574434633,0.0
2003-04-17,0.1801711211701069,0.1801711211701069,0.1785813649098429,0.1785813649098429,61200.0
2003-04-18,0.1785813649098429,0.1785813649098429,0.1785813649098429,0.1785813649098429,0.0
2003-04-21,0.1785813649098429,0.1785813649098429,0.1785813649098429,0.1785813649098429,0.0
2003-04-22,0.1828206566293335,0.1854702287996398,0.1828206566293335,0.1854702287996398,140000.0
2003-04-23,0.1854702287996398,0.1854702287996398,0.1854702287996398,0.1854702287996398,447048.0
2003-04-24,0.1854702287996398,0.1854702287996398,0.1854702287996398,0.1854702287996398,0.0
2003-04-25,0.1775215574434633,0.1775215574434633,0.1775215574434633,0.1775215574434633,0.0
2003-04-28,0.1854702287996398,0.1854702287996398,0.1854702287996398,0.1854702287996398,241676.0
2003-04-29,0.1907693500285048,0.1907693500285048,0.1854702063298844,0.1907693500285048,38800.0
2003-04-30,0.1907693500285048,0.1907693500285048,0.1907693500285048,0.1907693500285048,55092.0
2003-05-01,0.1907693575168298,0.1934189421043,0.1907693575168298,0.1934189421043,8600.0
2003-05-02,0.1934190033364683,0.196068576128579,0.1934190033364683,0.196068576128579,27892.0
2003-05-05,0.196068576128579,0.196068576128579,0.196068576128579,0.196068576128579,10800.0
2003-05-06,0.196068576128579,0.196068576128579,0.196068576128579,0.196068576128579,31200.0
2003-05-07,0.1960685123768058,0.1987180843074068,0.1960685123768058,0.1987180843074068,8000.0
2003-05-08,0.1987181489206896,0.1987181489206896,0.196068576128579,0.196068576128579,216000.0
2003-05-09,0.196068576128579,0.196068576128579,0.196068576128579,0.196068576128579,278400.0
2003-05-12,0.196068576128579,0.196068576128579,0.196068576128579,0.196068576128579,8000.0
2003-05-13,0.196068576128579,0.196068576128579,0.196068576128579,0.196068576128579,52000.0
2003-05-14,0.196068576128579,0.196068576128579,0.196068576128579,0.196068576128579,11200.0
2003-05-15,0.1886497141215039,0.1886497141215039,0.1886497141215039,0.1886497141215039,16000.0
2003-05-16,0.1886497141215039,0.1886497141215039,0.1886497141215039,0.1886497141215039,0.0
2003-05-19,0.1934189345119701,0.1934189345119701,0.1907693500285048,0.1907693500285048,12940.0
2003-05-20,0.1939488564949629,0.1939488564949629,0.1934189421043,0.1934189421043,11140.0
2003-05-21,0.1934189345119701,0.1934189345119701,0.1907693500285048,0.1907693500285048,50620.0
2003-05-22,0.1912992641000903,0.1918291784691261,0.1912992641000903,0.1918291784691261,7856.0
2003-05-23,0.1918291784691261,0.1918291784691261,0.1918291784691261,0.1918291784691261,0.0
2003-05-26,0.1928890198413528,0.1928890198413528,0.1918291784691261,0.1918291784691261,24540.0
2003-05-27,0.1912992643983668,0.1912992643983668,0.1897095212887807,0.1907693500285048,24000.0
2003-05-28,0.1918291784691261,0.1918291784691261,0.1918291784691261,0.1918291784691261,37780.0
2003-05-29,0.1907693500285048,0.1907693500285048,0.1907693500285048,0.1907693500285048,6800.0
2003-05-30,0.1891796696398183,0.1907694132764703,0.1886497550942677,0.1902394987309196,22400.0
2003-06-02,0.190769392512111,0.1918292214878549,0.1897095635363671,0.1897095635363671,16880.0
2003-06-03,0.1897095635363671,0.1897095635363671,0.1897095635363671,0.1897095635363671,680.0
2003-06-04,0.1923591133229742,0.1934189421043,0.1907693575168298,0.1934189421043,56200.0
2003-06-05,0.1912992643983668,0.1912992643983668,0.1907693500285048,0.1907693500285048,8000.0
2003-06-06,0.1907693575168298,0.1934189421043,0.1907693575168298,0.1934189421043,22600.0
2003-06-09,0.1934189421043,0.1934189421043,0.1934189421043,0.1934189421043,0.0
2003-06-10,0.1907693500285048,0.1907693500285048,0.1907693500285048,0.1907693500285048,8000.0
2003-06-11,0.1907693500285048,0.1907693500285048,0.1907693500285048,0.1907693500285048,16000.0
2003-06-12,0.1907693500285048,0.1907693500285048,0.1907693500285048,0.1907693500285048,23200.0
2003-06-13,0.1907693500285048,0.1907693500285048,0.1907693500285048,0.1907693500285048,16600.0
2003-06-16,0.1907693500285048,0.1907693500285048,0.1907693500285048,0.1907693500285048,0.0
2003-06-17,0.1907693500285048,0.1907693500285048,0.1907693500285048,0.1907693500285048,110740.0
2003-06-18,0.1918291784691261,0.1928890198413528,0.1907693497310546,0.1918291784691261,74000.0
2003-06-19,0.1934189404462049,0.2008377418518876,0.1923591116739645,0.1987180843074068,76000.0
2003-06-20,0.1976583198038453,0.1976583198038453,0.196068576128579,0.196068576128579,21332.0
2003-06-23,0.196068576128579,0.196068576128579,0.196068576128579,0.196068576128579,0.0
2003-06-24,0.196068576128579,0.196068576128579,0.196068576128579,0.196068576128579,4000.0
2003-06-25,0.1960685123768058,0.1987180843074068,0.1960685123768058,0.1987180843074068,34000.0
2003-06-26,0.1987181455840634,0.2013677183316858,0.1987181455840634,0.2013677183316858,24000.0
2003-06-27,0.1987180636654581,0.1987180636654581,0.1971283206722329,0.1971283206722329,33600.0
2003-06-30,0.1971283816717682,0.2008377831371332,0.1971283816717682,0.2008377831371332,35400.0
2003-07-01,0.1960685123768058,0.2008377418518876,0.1960685123768058,0.1987180843074068,35760.0
2003-07-02,0.1987180636654581,0.1987180636654581,0.1971283206722329,0.1971283206722329,119328.0
2003-07-03,0.1971284052454232,0.1971284052454232,0.1918292470270423,0.196068576128579,123720.0
2003-07-04,0.196068576128579,0.196068576128579,0.196068576128579,0.196068576128579,0.0
2003-07-07,0.196068576128579,0.196068576128579,0.196068576128579,0.196068576128579,0.0
2003-07-08,0.1987180843074068,0.1987180843074068,0.1987180843074068,0.1987180843074068,9280.0
2003-07-09,0.1987180843074068,0.1987180843074068,0.1987180843074068,0.1987180843074068,0.0
2003-07-10,0.1981881491128543,0.1981881491128543,0.1981881491128543,0.1981881491128543,2600.0
2003-07-11,0.1960684502749957,0.1960684502749957,0.1939487934018851,0.1939487934018851,8000.0
2003-07-14,0.1939487934018851,0.1939487934018851,0.1939487934018851,0.1939487934018851,0.0
2003-07-15,0.1944788124934051,0.1944788124934051,0.1944788124934051,0.1944788124934051,11708.0
2003-07-16,0.1950086631299579,0.1981881491128543,0.1950086631299579,0.1981881491128543,6800.0
2003-07-17,0.1981882524382915,0.2003079108653062,0.1981882524382915,0.2003079108653062,20320.0
2003-07-18,0.2003078892326368,0.2013677183316858,0.2003078892326368,0.2013677183316858,22972.0
2003-07-21,0.200307805244927,0.2040172055362717,0.200307805244927,0.2040172055362717,21600.0
2003-07-22,0.205077120178357,0.205077120178357,0.2013677183316858,0.2013677183316858,29600.0
2003-07-23,0.2018976328812102,0.2018976328812102,0.2013677183316858,0.2013677183316858,11996.0
2003-07-24,0.2013676748791464,0.2050770759253768,0.2013676748791464,0.2050770759253768,7200.0
2003-07-25,0.204547161490201,0.2050770759253768,0.204547161490201,0.2050770759253768,13000.0
2003-07-28,0.2029574619802591,0.2029574619802591,0.2013677183316858,0.2013677183316858,8000.0
2003-07-29,0.2013677183316858,0.2013677183316858,0.2013677183316858,0.2013677183316858,0.0
2003-07-30,0.2050770767938133,0.2066668327402294,0.2029574190441341,0.2029574190441341,2402000.0
2003-07-31,0.2040172055362717,0.2040172055362717,0.2040172055362717,0.2040172055362717,62800.0
2003-08-01,0.2066668185863088,0.2093163905919475,0.2066668185863088,0.2066668185863088,67508.0
2003-08-04,0.2119659607894156,0.2119659607894156,0.2119659607894156,0.2119659607894156,20000.0
2003-08-05,0.2119659607894156,0.2119659607894156,0.2119659607894156,0.2119659607894156,0.0
2003-08-06,0.216205252162104,0.2225642242213874,0.216205252162104,0.2225642242213874,65400.0
2003-08-07,0.2225642329779096,0.2225642329779096,0.2199146738164523,0.2209745025346972,27400.0
2003-08-08,0.21832491810493,0.2209745025346972,0.21832491810493,0.2209745025346972,16000.0
2003-08-11,0.2225642039439799,0.2225642039439799,0.2172650610440387,0.2172650610440387,52000.0
2003-08-12,0.2172651244152587,0.2172651244152587,0.215675393715742,0.2162052955261429,12112.0
2003-08-13,0.2172651047554887,0.2172651047554887,0.2119659607894156,0.2119659607894156,83508.0
2003-08-14,0.2146156157879364,0.2146156157879364,0.2146156157879364,0.2146156157879364,12000.0
2003-08-15,0.2172650610440387,0.2172650610440387,0.2172650610440387,0.2172650610440387,2000.0
2003-08-18,0.2172650907850346,0.2172650907850346,0.2156753603315904,0.2156753603315904,16320.0
2003-08-19,0.2156753308082096,0.2172650610440387,0.2146155022282214,0.2172650610440387,58832.0
2003-08-20,0.2172650808386512,0.2225642242213874,0.2172650808386512,0.2225642242213874,34180.0
2003-08-21,0.2220343784966693,0.2278634503214616,0.2220343784966693,0.2278634503214616,63916.0
2003-08-22,0.233692491947261,0.2490600239415793,0.233692491947261,0.2384617347276751,180920.0
2003-08-25,0.2384617062994005,0.2411112909211629,0.2262736625222542,0.235812121677638,98632.0
2003-08-26,0.2358121449468904,0.2358121449468904,0.2305130004487731,0.2305130004487731,48000.0
2003-08-27,0.2384617347276751,0.2384617347276751,0.2384617347276751,0.2384617347276751,12000.0
2003-08-28,0.240581370634676,0.240581370634676,0.2395215418099188,0.240581370634676,13892.0
2003-08-29,0.2411111799837775,0.2411111799837775,0.239521424888518,0.2411111799837774,24640.0
2003-09-01,0.2384617070227092,0.2384617070227092,0.2336924647963953,0.2336924647963953,330080.0
2003-09-02,0.2336924844305974,0.2368719710925013,0.2336924844305974,0.2368719710925013,15808.0
2003-09-03,0.2389916618225276,0.2389916618225276,0.2374019058062847,0.2384617347276751,19040.0
2003-09-04,0.2411111799837775,0.2411111799837775,0.2411111799837775,0.2411111799837774,21000.0
2003-09-05,0.2411113211433485,0.2411113211433485,0.2352822494058111,0.2352822494058111,51000.0
2003-09-08,0.2384617129851618,0.2411112976812107,0.2374018841604047,0.240581370634676,47200.0
2003-09-09,0.240581392570456,0.240581392570456,0.2384617347276751,0.2384617347276751,22292.0
2003-09-10,0.238461700625472,0.2400514564143653,0.238461700625472,0.2400514564143653,33376.0
2003-09-11,0.2384617347276751,0.240581392570456,0.2384617347276751,0.2384617347276751,4720.0
2003-09-12,0.2384617062994005,0.2384617062994005,0.235812121677638,0.235812121677638,23188.0
2003-09-15,0.2358121512355973,0.2358121512355973,0.2352822494058111,0.2352822494058111,12600.0
2003-09-16,0.23581212239291,0.2384617070227092,0.2336924647963953,0.2336924647963953,1718000.0
2003-09-17,0.2384617347276751,0.2384617347276751,0.2384617347276751,0.2384617347276751,14020.0
2003-09-18,0.2384617347276751,0.240051490743918,0.2384617347276751,0.2384617347276751,27200.0
2003-09-19,0.2384617347276751,0.2384617347276751,0.2384617347276751,0.2384617347276751,0.0
2003-09-22,0.2384617266099353,0.2384617266099353,0.2379317995331226,0.2379317995331226,47240.0
2003-09-23,0.2379318076328226,0.2384617347276751,0.2379318076328226,0.2384617347276751,24112.0
2003-09-24,0.2374018981703088,0.23846172705761,0.2368719710925013,0.2368719710925013,435200.0
2003-09-25,0.2363420692830075,0.2368719710925013,0.2363420692830075,0.2368719710925013,581276.0
2003-09-26,0.2374019058062847,0.2384617347276751,0.2374019058062847,0.2384617347276751,30800.0
2003-09-29,0.2384617009539459,0.2389916279737439,0.2384617009539459,0.2389916279737439,4000.0
2003-09-30,0.2395215293952972,0.2400514564143653,0.2395215293952972,0.2400514564143653,25200.0
2003-10-01,0.2405813499534633,0.2405813499534633,0.2395215212198128,0.2395215212198128,22000.0
2003-10-02,0.2400514564143653,0.2400514564143653,0.2400514564143653,0.2400514564143653,64240.0
2003-10-03,0.239521424888518,0.2411111799837775,0.239521424888518,0.2411111799837774,48608.0
2003-10-06,0.2490600191338887,0.2517096040203762,0.2490600191338887,0.2490600191338887,68940.0
2003-10-07,0.2495899578272789,0.259658345488586,0.2495899578272789,0.259658345488586,49420.0
2003-10-08,0.2601882473295415,0.2601882473295415,0.259658345488586,0.259658345488586,47640.0
2003-10-09,0.2596582747782518,0.2596582747782518,0.2548890331668393,0.2570086904900652,80176.0
2003-10-10,0.2596583695008991,0.2596583695008991,0.2543592242597211,0.2543592242597211,6522880.0
2003-10-13,0.2554190533079567,0.2570087842461513,0.2517096390049732,0.2543592242597211,201648.0
2003-10-14,0.2538292618222406,0.2538292618222406,0.2490600191338887,0.2490600191338887,184144.0
2003-10-15,0.2490599992872178,0.2490599992872178,0.2405813687553911,0.2458805128377828,223156.0
2003-10-16,0.2458805371774081,0.2458805371774081,0.2384617347276751,0.2384617347276751,205832.0
2003-10-17,0.2384617009539459,0.240051456745029,0.2384617009539459,0.2389916279737439,294016.0
2003-10-20,0.2384617266099353,0.2384617266099353,0.2374018977246237,0.2379317995331226,136908.0
2003-10-21,0.23846172705761,0.2389916541354176,0.2368719710925013,0.2368719710925013,166092.0
2003-10-22,0.2384617141427137,0.2384617141427137,0.2368719582637048,0.2374018853128119,219348.0
2003-10-23,0.2374018853128119,0.2384617141427137,0.2374018853128119,0.2374018853128119,1067604.0
2003-10-24,0.2374018853128119,0.2379317870936065,0.2368719582637048,0.2374018853128119,874992.0
2003-10-27,0.2374018853128119,0.2374018853128119,0.2374018853128119,0.2374018853128119,293280.0
2003-10-28,0.2374018853128119,0.2374018853128119,0.2374018853128119,0.2374018853128119,132400.0
2003-10-29,0.2379317870936065,0.2379317870936065,0.2368719582637048,0.2374018853128119,214200.0
2003-10-30,0.2374018977246237,0.2379317995331226,0.2374018977246237,0.2379317995331226,141552.0
2003-10-31,0.238461719411001,0.245350619591714,0.238461719411001,0.245350619591714,232512.0
2003-11-03,0.2485301244160752,0.2543591961718487,0.2485301244160752,0.251709611209684,309756.0
2003-11-04,0.251709611209684,0.251709611209684,0.2501198551787222,0.251709611209684,220800.0
2003-11-05,0.2517096390049732,0.2543592242597211,0.2517096390049732,0.2543592242597211,115104.0
2003-11-06,0.2543592242597211,0.2543592242597211,0.2506498099567376,0.2543592242597211,88768.0
2003-11-07,0.2543591947031637,0.2554190236282471,0.252239536852997,0.254889096531548,42036.0
2003-11-10,0.2564788591433351,0.2596583460002794,0.2564788591433351,0.2585985170479646,199276.0
2003-11-11,0.259658345488586,0.2612480762797677,0.259658345488586,0.259658345488586,217264.0
2003-11-12,0.2612480767945939,0.2612480767945939,0.2580685899376496,0.2585985170479646,253376.0
2003-11-13,0.2591284102940335,0.2591284102940335,0.2580685813768759,0.2591284102940335,74000.0
2003-11-14,0.2591284188899643,0.2596583460002794,0.2585985170479646,0.2585985170479646,89000.0
2003-11-17,0.2596583460002794,0.2601882478422792,0.2585985170479646,0.2585985170479646,842704.0
2003-11-18,0.2585984761314904,0.2585984761314904,0.2554189897776168,0.2554189897776168,211912.0
2003-11-19,0.2554190236282471,0.2564788525533306,0.2543591947031637,0.254889096531548,97276.0
2003-11-20,0.2538292138986068,0.2538292138986068,0.252239483481511,0.252239483481511,53600.0
2003-11-21,0.2501198008115342,0.252239483481511,0.2501198008115342,0.252239483481511,12576.0
2003-11-24,0.2522395193499692,0.2522395193499692,0.2464104480323353,0.2464104480323353,91392.0
2003-11-25,0.2464104595157153,0.2490600191338887,0.2464104595157153,0.2490600191338887,62796.0
2003-11-26,0.2495898829697583,0.2522394671848128,0.2490599560194243,0.2501197846517845,174696.0
2003-11-27,0.2522395383094428,0.2543591961718487,0.251709611209684,0.251709611209684,81772.0
2003-11-28,0.2517096040203762,0.2517096040203762,0.2485301173175797,0.2490600191338887,74640.0
2003-12-01,0.2468607630006795,0.2501595937628136,0.2292671387576612,0.2501595937628136,142092.0
2003-12-02,0.2474106257291386,0.247960439703603,0.2474106257291386,0.2474106257291386,36184.0
2003-12-03,0.2474106257291386,0.2474106257291386,0.2474106257291386,0.2474106257291386,628348.0
2003-12-04,0.2474106257291386,0.248510227461494,0.2474106257291386,0.2474106257291386,45280.0
2003-12-05,0.2474105768665579,0.2501595937628136,0.2474105768665579,0.2501595937628136,508900.0
2003-12-08,0.2518090326585604,0.2518090326585604,0.2474106257291386,0.2474106257291386,66228.0
2003-12-09,0.2501595937628136,0.2501595937628136,0.2501595937628136,0.2501595937628136,3200.0
2003-12-10,0.2496098291938495,0.2501596431683139,0.2474106257291386,0.2474106257291386,27004.0
2003-12-11,0.247960439703603,0.247960439703603,0.2474106257291386,0.2474106257291386,49028.0
2003-12-12,0.2485102700098886,0.2523588898403563,0.2485102700098886,0.2523588898403563,232800.0
2003-12-15,0.2529085408222468,0.2529085408222468,0.2523587532677608,0.2529085408222468,47880.0
2003-12-16,0.2529086186584275,0.2540082203223809,0.2529086186584275,0.2540082203223809,8400.0
2003-12-17,0.2540081859576898,0.2540081859576898,0.2501595937628136,0.2501595937628136,1728768.0
2003-12-18,0.2501596431683139,0.2501596431683139,0.2474106257291386,0.2474106257291386,59600.0
2003-12-19,0.2490599922476249,0.2518089829273125,0.2474105768665579,0.2501595937628136,71700.0
2003-12-22,0.2501595771384333,0.2518089661933219,0.2501595771384333,0.2518089661933219,12680.0
2003-12-23,0.2501595937628136,0.2501595937628136,0.2501595937628136,0.2501595937628136,6000.0
2003-12-24,0.2490600041241035,0.2490600041241035,0.2479604025564801,0.2479604025564801,20000.0
2003-12-25,0.2479604025564801,0.2479604025564801,0.2479604025564801,0.2479604025564801,0.0
2003-12-26,0.2479604025564801,0.2479604025564801,0.2479604025564801,0.2479604025564801,0.0
2003-12-29,0.248510227461494,0.2490600414359584,0.2474106257291386,0.2474106257291386,75356.0
2003-12-30,0.2496097368456401,0.2529085408222468,0.2479603479656186,0.2529085408222468,110000.0
2003-12-31,0.2523587967931909,0.2523587967931909,0.2501595937628136,0.2501595937628136,26000.0
2004-01-01,0.2501595937628136,0.2501595937628136,0.2501595937628136,0.2501595937628136,0.0
2004-01-02,0.2496098019704923,0.2496098019704923,0.2485102003580635,0.2485102003580635,32000.0
2004-01-05,0.2485102003580635,0.2490600142725631,0.2485102003580635,0.2485102003580635,130080.0
2004-01-06,0.2490600142725631,0.2496098019704923,0.2485102003580635,0.2485102003580635,460800.0
2004-01-07,0.2485101902320072,0.2512592072593503,0.2479604025564801,0.2479604025564801,71580.0
2004-01-08,0.2512592547461197,0.2556576618478907,0.2512592547461197,0.254558060072448,121572.0
2004-01-09,0.254558057774857,0.2573070490803648,0.254558057774857,0.2573070490803648,18616.0
2004-01-12,0.2567572807361368,0.2589564844335986,0.2567572807361368,0.2589564844335986,59960.0
2004-01-13,0.2589564452221724,0.262255250268857,0.2589564452221724,0.262255250268857,104000.0
2004-01-14,0.262255262529797,0.262255262529797,0.2600560590625236,0.2600560590625235,22000.0
2004-01-15,0.2606057828385545,0.2622551981423408,0.2573069784475488,0.2617054105187899,49320.0
2004-01-16,0.2617054105187899,0.2622551981423408,0.2617054105187899,0.2617054105187899,15280.0
2004-01-19,0.2611556795026261,0.2611556795026261,0.2567572722530233,0.2567572722530233,24280.0
2004-01-20,0.2567572538616135,0.2600560590625236,0.2556576521279768,0.2600560590625235,38000.0
2004-01-21,0.2584066704009451,0.259506272249676,0.2584066704009451,0.2589564844335986,21336.0
2004-01-22,0.2589564106787253,0.2595061983382146,0.2589564106787253,0.2595061983382146,74200.0
2004-01-23,0.2595062253593329,0.2611556409426833,0.2584066237092897,0.2584066237092897,336084.0
2004-01-26,0.2584066237092897,0.2584066237092897,0.2584066237092897,0.2584066237092897,0.0
2004-01-27,0.2589564573288868,0.2611556607961602,0.2589564573288868,0.2600560590625235,59600.0
2004-01-28,0.2600560862823295,0.2600560862823295,0.2589564844335986,0.2589564844335986,20064.0
2004-01-29,0.2600560590625236,0.2606058468210552,0.2600560590625236,0.2600560590625235,803664.0
2004-01-30,0.2567572722530233,0.2600560776902254,0.2567572722530233,0.2567572722530233,32480.0
2004-02-02,0.2507093381711757,0.2529085408222468,0.2496097368456401,0.2529085408222468,1151448.0
2004-02-03,0.2512591952780023,0.2512591952780023,0.2496097798969352,0.2501595937628136,148940.0
2004-02-04,0.2496097798969352,0.2501595937628136,0.2496097798969352,0.2501595937628136,71604.0
2004-02-05,0.2501595771384333,0.2518089661933219,0.2501595771384333,0.2518089661933219,74856.0
2004-02-06,0.2512591952780023,0.2518089829273125,0.2490599922476249,0.2501595937628136,111616.0
2004-02-09,0.2501596296415668,0.2512592313144641,0.2501596296415668,0.2512592313144641,112000.0
2004-02-10,0.2501595937628136,0.2501595937628136,0.2501595937628136,0.2501595937628136,20600.0
2004-02-11,0.2518089661933219,0.2523587800226622,0.2501595771384333,0.2518089661933219,57820.0
2004-02-12,0.2512591952780023,0.2512591952780023,0.2501595937628136,0.2501595937628136,45960.0
2004-02-13,0.2512592224016721,0.2523588240355637,0.2490600191338887,0.2490600191338887,77140.0
2004-02-16,0.2490600840784887,0.2523588898403563,0.2490600840784887,0.2523588898403563,27500.0
2004-02-17,0.2523587532677608,0.2529085408222468,0.2518089394967112,0.2529085408222468,70200.0
2004-02-18,0.2556576060720843,0.2606057998737616,0.2556576060720843,0.2595061983382146,180788.0
2004-02-19,0.2628051151877142,0.26940272656065,0.2628051151877142,0.26940272656065,384352.0
2004-02-20,0.2683030059547808,0.2683030059547808,0.2639046003188935,0.2666535907330403,170072.0
2004-02-23,0.2666535784558781,0.2705021963183657,0.2655539770975337,0.2705021963183657,223100.0
2004-02-24,0.2666537087136382,0.2699525144001061,0.2666537087136382,0.26940272656065,141600.0
2004-02-25,0.2694027218312058,0.2694027218312058,0.2688529077848248,0.2688529077848248,63740.0
2004-02-26,0.2688528388709367,0.269952440465266,0.2688528388709367,0.269952440465266,93272.0
2004-02-27,0.2699524762767157,0.2721516797571172,0.2699524762767157,0.2710520780169165,260932.0
2004-03-01,0.269365041224207,0.2704897376187075,0.2671156484352059,0.2704897376187075,69764.0
2004-03-02,0.2704897429726052,0.2738638322228913,0.2704897429726052,0.2716144393893672,31476.0
2004-03-03,0.2716143819340383,0.2733014396097523,0.2704896857551863,0.2733014396097523,35600.0
2004-03-04,0.2733014869552068,0.2744261833288959,0.2733014869552068,0.2744261833288958,28600.0
2004-03-05,0.272739146730039,0.2783626290390842,0.2716144502682299,0.2783626290390842,45868.0
2004-03-08,0.280612053226099,0.2811744149270964,0.280612053226099,0.2811744149270964,62424.0
2004-03-09,0.2817367709440181,0.2851108606372847,0.2817367709440181,0.2851108606372847,358812.0
2004-03-10,0.2896095475907302,0.2901718822726818,0.2873601552331802,0.2901718822726818,126360.0
2004-03-11,0.2896095475907302,0.2901718822726818,0.2867977937363566,0.2901718822726818,109120.0
2004-03-12,0.2896096201960693,0.2896096201960693,0.2839861378923831,0.2839861378923831,30336.0
2004-03-15,0.2879224730736906,0.2879224730736906,0.2851107461986553,0.2867977769607024,47564.0
2004-03-16,0.2867978034885849,0.2912965883566611,0.2867978034885849,0.2879224997056041,63000.0
2004-03-17,0.2879225215784048,0.2924213067882432,0.2879225215784048,0.2924213067882432,131300.0
2004-03-18,0.2929836582007501,0.296920108530475,0.2929836582007501,0.2952330507277717,51800.0
2004-03-19,0.2929836683469105,0.2935460030907028,0.2918589720444509,0.2924213067882432,498080.0
2004-03-22,0.2935460030907028,0.2952330609518297,0.2924213067882432,0.2924213067882432,247056.0
2004-03-23,0.2935460085589029,0.2969201243440101,0.2924213122354925,0.2935460085589029,52464.0
2004-03-24,0.2935459993271328,0.3008565386068288,0.2935459993271328,0.3008565386068288,96036.0
2004-03-25,0.3008565021662995,0.3031058944699268,0.3008565021662995,0.3025435598014557,76700.0
2004-03-26,0.3036682559532693,0.3036682559532693,0.3008565021662995,0.3025435598014557,86300.0
2004-03-29,0.3008565853394389,0.3008565853394389,0.2980448575900258,0.2980448575900258,44320.0
2004-03-30,0.2980448842330013,0.2980448842330013,0.2941084328540794,0.2941084328540794,81468.0
2004-03-31,0.2969201611272848,0.2980448575900258,0.2969201611272848,0.2980448575900258,78000.0
2004-04-01,0.2980448575900258,0.2980448575900258,0.2969201611272848,0.2980448575900258,207580.0
2004-04-02,0.2980448891609427,0.2980448891609427,0.2957954959971899,0.2957954959971899,79928.0
2004-04-05,0.2969201925790663,0.2969201925790663,0.2957954959971899,0.2957954959971899,102020.0
2004-04-06,0.2946708615031224,0.2963579202923663,0.2941085264499676,0.2963579202923663,4858520.0
2004-04-07,0.2963578415437154,0.2974825381660587,0.2963578415437154,0.2974825381660587,22400.0
2004-04-08,0.3036683454690829,0.3036683454690829,0.3036683454690829,0.3036683454690829,8000.0
2004-04-09,0.3036683454690829,0.3036683454690829,0.3036683454690829,0.3036683454690829,0.0
2004-04-12,0.3036683454690829,0.3036683454690829,0.3036683454690829,0.3036683454690829,0.0
2004-04-13,0.3064801313570951,0.3064801313570951,0.3008566478745115,0.3064801313570951,165800.0
2004-04-14,0.307042496341896,0.3205388568420352,0.307042496341896,0.3171647667170003,26260.0
2004-04-15,0.3261622818204385,0.3368468843454069,0.3233505273781556,0.3317857638901265,184056.0
2004-04-16,0.3317857256631554,0.334597452966605,0.3233504901230571,0.3233504901230571,288392.0
2004-04-19,0.3233505427075951,0.3233505427075951,0.3149153057957256,0.3205387881320123,190316.0
2004-04-20,0.3216633850314629,0.3227880811505814,0.3216633850314629,0.3216633850314629,22408.0
2004-04-21,0.3216634157433954,0.3216634157433954,0.3199763848110779,0.3199763848110779,15120.0
2004-04-22,0.3182893270638871,0.3199763848110779,0.3166022961315695,0.3199763848110779,61880.0
2004-04-23,0.3199764012699928,0.3233504901230571,0.3199764012699928,0.3233504901230571,53740.0
2004-04-26,0.323350563205725,0.3261623179595532,0.323350563205725,0.3261623179595531,28928.0
2004-04-27,0.3289739388146946,0.3289739388146946,0.3211010656074957,0.3211010656074958,37540.0
2004-04-28,0.3261621711910724,0.3261621711910724,0.3233504177024945,0.3255998097674094,28600.0
2004-04-29,0.3255999562828353,0.3261623179595532,0.3255999562828353,0.3261623179595531,102656.0
2004-04-30,0.3261623179595532,0.3261623179595532,0.3261623179595532,0.3261623179595531,60920.0
2004-05-03,0.3267245534865529,0.3272869149922947,0.3261622187956836,0.3267245534865529,108184.0
2004-05-04,0.3272868786802498,0.3278492133087289,0.3267245172369014,0.3278492133087289,86000.0
2004-05-05,0.3278493130339061,0.3317857638901265,0.3278493130339061,0.3317857638901265,163128.0
2004-05-06,0.3345974502298694,0.3368468427801808,0.3345974502298694,0.3362845080500402,46556.0
2004-05-07,0.3368468339665745,0.3430326767255151,0.3368468339665745,0.3430326767255151,365616.0
2004-05-10,0.3435951169185546,0.3435951169185546,0.3362845762402092,0.3374092727434254,93628.0
2004-05-11,0.3374092833451044,0.3374092833451044,0.3261623179595532,0.3261623179595531,36764.0
2004-05-12,0.3261623349890973,0.3261623349890973,0.3149153422014389,0.3149153422014389,121520.0
2004-05-13,0.3154777039075188,0.3233505800884622,0.3149153422014389,0.3149153422014389,52280.0
2004-05-14,0.3154777039075188,0.3154777039075188,0.3149153422014389,0.3149153422014389,45256.0
2004-05-17,0.3149153733003105,0.3171647667170003,0.3149153733003105,0.3171647667170003,28000.0
2004-05-18,0.3160400864613264,0.3160400864613264,0.2806120980817954,0.3121036611846359,152100.0
2004-05-19,0.3121036141156859,0.3149153422014389,0.3008566213280276,0.3149153422014389,109568.0
2004-05-20,0.3149152689714485,0.3211011122254685,0.3149152689714485,0.317727023218242,19656.0
2004-05-21,0.3177270232182419,0.3177270232182419,0.3177270232182419,0.317727023218242,15864.0
2004-05-24,0.317727097102074,0.317727097102074,0.3143530073102412,0.3149153422014389,49684.0
2004-05-25,0.3121036141156859,0.3149153422014389,0.3121036141156859,0.3149153422014389,53000.0
2004-05-26,0.3149153422014389,0.3149153422014389,0.3149153422014389,0.3149153422014389,40000.0
2004-05-27,0.3149153422014389,0.3149153422014389,0.3121036141156859,0.3149153422014389,405480.0
2004-05-28,0.3121036611846359,0.3121036611846359,0.31041660262685,0.3121036611846359,48904.0
2004-05-31,0.3121036091785379,0.3121036091785379,0.3025436748454651,0.3092918543223818,187444.0
2004-06-01,0.3092918543223818,0.3098542160195657,0.3070424611634096,0.3092918543223818,40280.0
2004-06-02,0.3092917244925342,0.3126658128146683,0.3070423322777781,0.3126658128146683,62416.0
2004-06-03,0.3126659490068836,0.3149153422014389,0.3126659490068836,0.3149153422014389,29200.0
2004-06-04,0.3149153422014389,0.3149153422014389,0.3126659490068836,0.3149153422014389,538876.0
2004-06-07,0.3177270232182419,0.3194140543144173,0.3177270232182419,0.317727023218242,17852.0
2004-06-08,0.3205387514115805,0.3233505056650531,0.3205387514115805,0.3222258093266392,23048.0
2004-06-09,0.3227880964587453,0.3227880964587453,0.3211010656074957,0.3211010656074958,45868.0
2004-06-10,0.3211010975543476,0.3233504901230571,0.3205387360047329,0.3233504901230571,5200.0
2004-06-11,0.3233505427075951,0.3233505427075951,0.3205387881320123,0.3205387881320123,25948.0
2004-06-14,0.3205387881320123,0.3205387881320123,0.3205387881320123,0.3205387881320123,0.0
2004-06-15,0.3205387514115805,0.3227881440884082,0.3205387514115805,0.3222258093266392,117812.0
2004-06-16,0.3222258666671699,0.3261623179595532,0.3222258666671699,0.3261623179595531,110440.0
2004-06-17,0.3255999356421098,0.3255999356421098,0.3205387881320123,0.3205387881320123,133168.0
2004-06-18,0.3233504901230571,0.3233504901230571,0.3227881285734425,0.3233504901230571,551632.0
2004-06-21,0.3233504901230571,0.3233504901230571,0.3227881285734425,0.3233504901230571,83536.0
2004-06-22,0.3222257938387024,0.3233504901230571,0.3222257938387024,0.3233504901230571,61800.0
2004-06-23,0.3233505427075951,0.3233505427075951,0.3205387881320123,0.3205387881320123,286800.0
2004-06-24,0.3205387881320123,0.3233505427075951,0.3205387881320123,0.3205387881320123,2255820.0
2004-06-25,0.320538756113833,0.320538756113833,0.3188517249889017,0.3188517249889017,1830040.0
2004-06-28,0.3199764533058231,0.3205387881320123,0.3199764533058231,0.3205387881320123,19000.0
2004-06-29,0.3199764533058231,0.3205387881320123,0.3199764533058231,0.3205387881320123,91600.0
2004-06-30,0.3205387881320123,0.3205387881320123,0.3199764533058231,0.3205387881320123,21568.0
2004-07-01,0.3205387881320123,0.3205387881320123,0.3205387881320123,0.3205387881320123,154600.0
2004-07-02,0.3205387195168926,0.3205387195168926,0.3199763848110779,0.3199763848110779,118556.0
2004-07-05,0.3199764269819143,0.3199764269819143,0.3194140653871107,0.3194140653871107,9480.0
2004-07-06,0.3154776297758322,0.316602326108826,0.3121035407768508,0.3132282371098446,30000.0
2004-07-07,0.3137905464610874,0.3166023004733402,0.3137905464610874,0.3166023004733403,72676.0
2004-07-08,0.3166023639040511,0.3205387881320123,0.3160400022629829,0.3205387881320123,326608.0
2004-07-09,0.328411622317947,0.3289739570278724,0.3222257796195272,0.3289739570278724,94004.0
2004-07-12,0.3368468339665745,0.3430326767255151,0.3329104105139635,0.3430326767255151,85064.0
2004-07-13,0.3362844816202666,0.3362844816202666,0.3295363044996953,0.3345974239326876,68108.0
2004-07-14,0.3345974239326876,0.3345974239326876,0.3306610006864572,0.3345974239326876,410504.0
2004-07-15,0.3357222305745567,0.3357222305745567,0.3317858060332134,0.3357222305745567,88892.0
2004-07-16,0.3345975340177613,0.3357222305745567,0.3345975340177613,0.3357222305745567,162000.0
2004-07-19,0.3357222145811612,0.3430327552595066,0.335159879736993,0.3374092727434254,86748.0
2004-07-20,0.3402209903186563,0.3402209903186563,0.3390962939380524,0.3390962939380523,30840.0
2004-07-21,0.3385339485739719,0.3419080378775809,0.3374092521394356,0.3419080378775809,106080.0
2004-07-22,0.3419081004451405,0.3424704621727573,0.3419081004451405,0.3424704621727573,8000.0
2004-07-23,0.3402210589702035,0.3402210589702035,0.3390963623626525,0.3396586972589869,13576.0
2004-07-26,0.3396586450085082,0.3419080378775809,0.3396586450085082,0.3419080378775809,33600.0
2004-07-27,0.3430327802451638,0.357653862666818,0.3430327802451638,0.357653862666818,85956.0
2004-07-28,0.3582159909569333,0.3582159909569333,0.3486560620893608,0.354279568586662,88512.0
2004-07-29,0.354279568586662,0.354279568586662,0.3525925112744983,0.354279568586662,112200.0
2004-07-30,0.3542796836804394,0.3542796836804394,0.3514679295183426,0.3514679295183426,64780.0
2004-08-02,0.3514678164686007,0.3514678164686007,0.3458443367680763,0.3458443367680763,508604.0
2004-08-03,0.3469690327081812,0.3469690327081812,0.3458443367680763,0.3458443367680763,37500.0
2004-08-04,0.3458443367680763,0.3464066713306956,0.3452819753905907,0.3458443367680763,62480.0
2004-08-05,0.3458444782172111,0.3458444782172111,0.34415742020962,0.3447197818171095,26852.0
2004-08-06,0.3447197400355037,0.3469691325630702,0.344157378496175,0.3441573784961749,22332.0
2004-08-09,0.3458443367680763,0.3458443367680763,0.3458443367680763,0.3458443367680763,6480.0
2004-08-10,0.3452820747599582,0.3452820747599582,0.344157378496175,0.3441573784961749,11556.0
2004-08-11,0.3447197813024014,0.3447197813024014,0.3402209957087122,0.3402209957087121,35200.0
2004-08-12,0.3402209495186321,0.343595038255816,0.3402209495186321,0.3430326767255151,10520.0
2004-08-13,0.3402209549803705,0.3447197400355037,0.3402209549803705,0.3441573784961749,58464.0
2004-08-16,0.3441573729712431,0.3441573729712431,0.3430326767255151,0.3430326767255151,20560.0
2004-08-17,0.3430326570097969,0.3480938032321214,0.3357221184252996,0.3480938032321214,445492.0
2004-08-18,0.3480939495449113,0.3525927361602117,0.3480939495449113,0.3525927361602117,35228.0
2004-08-19,0.3514679654751511,0.3514679654751511,0.3402210013058974,0.3407833361069211,68660.0
2004-08-20,0.3486561753562459,0.3525926258202063,0.3486561753562459,0.3514679295183426,52880.0
2004-08-23,0.3525926520355141,0.3599031919486052,0.3525926520355141,0.3531550136356951,69036.0
2004-08-24,0.3599032138884401,0.3599032138884401,0.3570914593458835,0.3570914593458835,116436.0
2004-08-25,0.3655266058639738,0.3655266058639738,0.359903124982887,0.3610278211591044,141436.0
2004-08-26,0.3638397119183258,0.365526770349256,0.3599032869376289,0.3638397119183258,274416.0
2004-08-27,0.3638397352650915,0.3750867296249238,0.3638397352650915,0.3750867296249238,144992.0
2004-08-30,0.3840842595455872,0.3857713178909993,0.3818348662949595,0.3846466212656855,75100.0
2004-08-31,0.3801477882412396,0.3880206636549393,0.3801477882412396,0.3880206636549393,93476.0
2004-09-01,0.3852089090283211,0.3880206636549393,0.3852089090283211,0.3880206636549393,138876.0
2004-09-02,0.3880206425262178,0.3880206425262178,0.3829594951998493,0.3829594951998493,27124.0
2004-09-03,0.3852087728957178,0.3852087728957178,0.3840840768055135,0.3852087728957178,73180.0
2004-09-06,0.3927278482856655,0.3927278482856655,0.3875223156686111,0.3875223156686111,239200.0
2004-09-07,0.3875223156686111,0.3875223156686111,0.3875223156686111,0.3875223156686111,48768.0
2004-09-08,0.3875223156686111,0.3904142843624985,0.3863655337070277,0.3875223156686111,59944.0
2004-09-09,0.3869440356033494,0.387522412939389,0.3846304710994619,0.3846304710994619,34432.0
2004-09-10,0.3852088051018159,0.3852088051018159,0.3817384587363779,0.3817384587363779,94380.0
2004-09-13,0.3800034014791668,0.3944631956781932,0.377111431607414,0.3944631956781932,107884.0
2004-09-14,0.3933062855593908,0.3961982269124121,0.3875223476936287,0.3961982269124121,66936.0
2004-09-15,0.3990902812239797,0.4008254408910289,0.3967767166146704,0.3990902812239797,97000.0
2004-09-16,0.3990902703373272,0.4008254299570435,0.3990902703373272,0.4002470526104264,51720.0
2004-09-17,0.4002471447208957,0.4008255222006172,0.4002471447208957,0.4008255222006172,12240.0
2004-09-20,0.4002470635286344,0.4002470635286344,0.3938847470631009,0.3990902812239797,34924.0
2004-09-21,0.4008253771980404,0.4014037820483894,0.4008253771980404,0.4014037820483894,18560.0
2004-09-22,0.4019821677416127,0.4019821677416127,0.4014037904590062,0.4019821677416127,40240.0
2004-09-23,0.4019821163202686,0.4106579950884463,0.4019821163202686,0.4106579950884463,239708.0
2004-09-24,0.4106579427720307,0.4170202567354718,0.4106579427720307,0.4164418520206795,132696.0
2004-09-27,0.4164418520206795,0.4164418520206795,0.415863474885742,0.4164418520206795,24228.0
2004-09-28,0.4135499638711249,0.4135499638711249,0.4037173031058474,0.4106579950884463,48764.0
2004-09-29,0.4106580488996152,0.4106580488996152,0.404874138156213,0.404874138156213,129512.0
2004-09-30,0.4054524898914263,0.4106579950884463,0.4054524898914263,0.4106579950884463,76800.0
2004-10-01,0.4106579950884463,0.4112363998769253,0.4100796178798255,0.4106579950884463,65132.0
2004-10-04,0.4077661614350546,0.4106581034006325,0.4060309741918154,0.4066093791328504,60256.0
2004-10-05,0.4071876490971469,0.4164419050739453,0.4071876490971469,0.4106579950884463,36340.0
2004-10-06,0.4141282987553575,0.4152850806342328,0.4129715168764821,0.4152850806342328,150416.0
2004-10-07,0.4152850806342328,0.4152850806342328,0.4135499216058476,0.4152850806342328,36732.0
2004-10-08,0.4152850701709498,0.4164418520206795,0.41412828832122,0.4164418520206795,102532.0
2004-10-11,0.415863474885742,0.4170202567354718,0.4152850701709498,0.4164418520206795,141352.0
2004-10-12,0.4164419373255979,0.4199123111655212,0.4164419373255979,0.4193339063322472,165840.0
2004-10-13,0.4268530028273519,0.4309017263326874,0.4239610338265175,0.4239610338265175,60340.0
2004-10-14,0.4245394831062757,0.4251178604190803,0.4222259186953312,0.4222259186953312,185100.0
2004-10-15,0.4204907315971911,0.4222259186953312,0.4199123542843866,0.4222259186953312,263352.0
2004-10-18,0.4216474934083043,0.4222258982729957,0.4193339291092628,0.4199123339739543,47260.0
2004-10-19,0.4210691053604009,0.4210691053604009,0.4210691053604009,0.4210691053604009,50720.0
2004-10-20,0.421069146265034,0.421069146265034,0.4181771768942843,0.4181771768942843,97644.0
2004-10-21,0.4204907005104944,0.4216474826304462,0.4204907005104944,0.4210691053604009,109300.0
2004-10-22,0.4222259186953312,0.4228042960081357,0.4210691364898589,0.4222259186953312,315824.0
2004-10-25,0.4222257824042543,0.4233825642363268,0.4222257824042543,0.4233825642363268,74660.0
2004-10-26,0.4233826780581461,0.4233826780581461,0.4216474910536242,0.4216474910536242,25388.0
2004-10-27,0.4216474910536242,0.4216474910536242,0.4147067981952599,0.4216474910536242,43360.0
2004-10-28,0.4193339591266115,0.4193339591266115,0.4164419897558616,0.4181771768942843,16700.0
2004-10-29,0.4164419800881065,0.4222259186953312,0.4152851978826342,0.4222259186953312,59912.0
2004-11-01,0.4228042719174171,0.4228042719174171,0.4164419563599026,0.4187555206390239,22132.0
2004-11-02,0.4187556717918593,0.4222260470430596,0.4147069466319117,0.4147069466319117,54492.0
2004-11-03,0.4129716325748203,0.4129716325748203,0.4048741571541001,0.4118148503718603,54752.0
2004-11-04,0.4095013210984282,0.4106581034006325,0.4066093791328504,0.4066093791328504,55520.0
2004-11-05,0.4095013177217966,0.415863634121391,0.4095013177217966,0.415863634121391,111560.0
2004-11-08,0.4193339291092628,0.422804275557825,0.4193339291092628,0.4199123339739543,154400.0
2004-11-09,0.4228042960081357,0.4274314248300248,0.4216475138026634,0.4222259186953312,54308.0
2004-11-10,0.4274315244622776,0.4309018718876159,0.4262747419871648,0.4309018718876159,56384.0
2004-11-11,0.439577522890512,0.4424694913461809,0.4384207410242154,0.4389991457472914,66000.0
2004-11-12,0.4384209298113935,0.4395777121758089,0.4337938003537325,0.4337938003537325,101040.0
2004-11-15,0.4349505706982087,0.4424696696490497,0.4337937883657614,0.4424696696490497,391144.0
2004-11-16,0.4580862753484656,0.4580862753484656,0.4430480764480987,0.4511455808928507,82192.0
2004-11-17,0.4511455544682637,0.4598214082396843,0.4511455544682637,0.4598214082396843,23820.0
2004-11-18,0.4598213035699027,0.4696539650244808,0.4598213035699027,0.4696539650244808,32400.0
2004-11-19,0.4696540915201999,0.4742812210792375,0.4696540915201999,0.4725460612845322,63932.0
2004-11-22,0.472546086219836,0.472546086219836,0.4684973614319689,0.4684973614319689,22956.0
2004-11-23,0.4679187857284878,0.4679187857284878,0.4603996887511781,0.4627132528088335,88856.0
2004-11-24,0.4627132528088335,0.4627132528088335,0.4598212839468347,0.4627132528088335,84816.0
2004-11-25,0.4627132528088335,0.4679187857284878,0.4621348480044901,0.4627132528088335,286140.0
2004-11-26,0.4627132528088335,0.4627132528088335,0.4627132528088335,0.4627132528088335,32656.0
2004-11-29,0.4627133402135278,0.4673404692028847,0.4627133402135278,0.4638701500407313,24432.0
2004-11-30,0.463870041185704,0.4661836051374652,0.463870041185704,0.4650267955817268,75948.0
2004-12-01,0.465026839789385,0.46560524462224,0.4632916804505405,0.4632916804505405,89056.0
2004-12-02,0.4603997508217142,0.4603997508217142,0.4575077815698236,0.4575077815698236,32772.0
2004-12-03,0.4621348480044901,0.465026816866489,0.4621348480044901,0.4627132528088335,17272.0
2004-12-06,0.4627132528088335,0.4627132528088335,0.4627132528088335,0.4627132528088335,34404.0
2004-12-07,0.46271339165326,0.46271339165326,0.4569294797735677,0.4569294797735677,24400.0
2004-12-08,0.4569293640448901,0.4569293640448901,0.4453615156354822,0.4482534846327993,25256.0
2004-12-09,0.4453615072668588,0.4453615072668588,0.4355288735364351,0.4355288735364351,27104.0
2004-12-10,0.4361074578465309,0.4401562107731239,0.4361074578465309,0.4401562107731239,12324.0
2004-12-13,0.4447830950744859,0.4453614722697153,0.4361072165071833,0.4453614722697153,59616.0
2004-12-14,0.4424696478709208,0.4453615897697661,0.4424696478709208,0.4447832124219431,71300.0
2004-12-15,0.4447832124219431,0.4447832124219431,0.4447832124219431,0.4447832124219431,5600.0
2004-12-16,0.4401561041895621,0.4413128865199212,0.4395776992344494,0.4395776992344494,43852.0
2004-12-17,0.4389993218592031,0.4395776992344494,0.4366857571984848,0.4395776992344494,63628.0
2004-12-20,0.4366857700547042,0.4366857700547042,0.414706877550947,0.4337938003537325,169960.0
2004-12-21,0.4395776992344494,0.4430480462255267,0.4395776992344494,0.4395776992344494,101800.0
2004-12-22,0.4366857700547042,0.4366857700547042,0.4337938003537325,0.4337938003537325,67492.0
2004-12-23,0.4337938171739457,0.4511455808928507,0.4309018473608387,0.4511455808928507,229804.0
2004-12-24,0.4540374921538713,0.4563510568145894,0.4395776992344494,0.4395776992344494,119436.0
2004-12-27,0.4395776992344494,0.4395776992344494,0.4395776992344494,0.4395776992344494,0.0
2004-12-28,0.4395776992344494,0.4395776992344494,0.4395776992344494,0.4395776992344494,0.0
2004-12-29,0.4482535146597817,0.454037425462,0.4465183276291851,0.454037425462,40680.0
2004-12-30,0.4540375100437879,0.4592430445254445,0.4540375100437879,0.4569294797735677,57520.0
2004-12-31,0.454037425462,0.454037425462,0.4534590481717092,0.454037425462,40800.0
2005-01-04,0.453459145711389,0.4540375231260894,0.4511455808928507,0.4511455808928507,105260.0
2005-01-05,0.4511456394741462,0.4551943646423814,0.4494104518449943,0.4551943646423814,60464.0
2005-01-06,0.4546158950521907,0.4546158950521907,0.4546158950521907,0.4546158950521907,4000.0
2005-01-07,0.4546158950521907,0.4546158950521907,0.4540374900996948,0.4546158950521907,99552.0
2005-01-10,0.454615748389238,0.456350907527216,0.4511454025334248,0.4523021844853626,82920.0
2005-01-11,0.4511454025334248,0.4534589664373003,0.4494102158155897,0.4523021844853626,221216.0
2005-01-12,0.4488318386295494,0.4523021844853626,0.4488318386295494,0.4523021844853626,26000.0
2005-01-13,0.4523023633021198,0.4523023633021198,0.4511455808928507,0.4511455808928507,23880.0
2005-01-14,0.4511455808928507,0.4523023633021198,0.4511455808928507,0.4511455808928507,35520.0
2005-01-17,0.4505671758982821,0.4511455808928507,0.4505671758982821,0.4511455808928507,38368.0
2005-01-18,0.4517238430421659,0.4517238430421659,0.449988683660953,0.449988683660953,38472.0
2005-01-19,0.4598214219234801,0.4598214219234801,0.4569294797735677,0.4569294797735677,247480.0
2005-01-20,0.4580861037264432,0.4650267955817268,0.4511454118711596,0.4650267955817268,233796.0
2005-01-21,0.4661836264751757,0.4661836264751757,0.4627132528088335,0.4627132528088335,48000.0
2005-01-24,0.4650270504178856,0.468497425827161,0.4650270504178856,0.4661838606075593,211856.0
2005-01-25,0.4696542590451602,0.4696542590451602,0.4661839382178915,0.4667622882492664,219280.0
2005-01-27,0.4679189317254946,0.4725460612845322,0.4661837719307893,0.4725460612845322,48788.0
2005-01-28,0.4725460778206081,0.4742812376760328,0.4713892678105001,0.4737028326709789,38200.0
2005-01-31,0.4818002359441946,0.4829570457110357,0.4800650764536586,0.4829570457110357,45944.0
2005-02-01,0.4881625567384293,0.5078278828084127,0.4881625567384293,0.5003087843016703,58092.0
2005-02-02,0.5211308118127463,0.5390609193870189,0.5211308118127463,0.5390609193870189,253396.0
2005-02-03,0.5436881745072493,0.5639319060179394,0.5436881745072493,0.5494721135559409,495504.0
2005-02-04,0.548893580505464,0.567980497687571,0.5379041650695944,0.567980497687571,168912.0
2005-02-07,0.5679806047685083,0.5679806047685083,0.5610399113173747,0.5610399113173747,52476.0
2005-02-08,0.5552560526046326,0.5552560526046326,0.5379042906182884,0.5494721135559409,64588.0
2005-02-09,0.5436881071752829,0.5627750264485611,0.5436881071752829,0.562775026448561,23400.0
2005-02-10,0.5627752252687414,0.5627752252687414,0.5523642098159922,0.5523642098159923,15920.0
2005-02-11,0.5506288563308724,0.5581478989542907,0.5506288563308724,0.5581478989542907,37720.0
2005-02-14,0.5610399113173747,0.5639318807119459,0.5610399113173747,0.5610399113173747,165560.0
2005-02-15,0.5610398296610457,0.5610398296610457,0.5593046703407374,0.5593046703407374,168960.0
2005-02-16,0.5610398896957183,0.563353454090268,0.5610398896957183,0.563353454090268,6440.0
2005-02-17,0.5645103068153604,0.566245466453352,0.5593047727416547,0.566245466453352,96620.0
2005-02-18,0.5662454883404509,0.566823893295382,0.5639319236804589,0.5639319236804589,428220.0
2005-02-21,0.5685590268484683,0.5726077510272923,0.5685590268484683,0.5726077510272923,41208.0
2005-02-22,0.5726077582769233,0.6535826289967155,0.5726077582769233,0.6535826289967155,262072.0
2005-02-23,0.6599447220416904,0.6599447220416904,0.6425929652376026,0.6425929652376028,651636.0
2005-02-24,0.6362309734784569,0.6362309734784569,0.6119385137146821,0.6304470334738477,370540.0
2005-02-25,0.6356526950009332,0.6420150413046588,0.6298688090045247,0.6362311001484993,154280.0
2005-02-28,0.6420147401634371,0.6680423528382305,0.6420147401634371,0.6622584143950653,157808.0
2005-03-01,0.662258415599855,0.6651503848266986,0.6564745323058926,0.657631286900795,133128.0
2005-03-02,0.6593664451734826,0.665150383616648,0.6593664451734826,0.6622584143950653,303856.0
2005-03-03,0.6651506084102949,0.6755616790626175,0.6651506084102949,0.6738264638474013,424476.0
2005-03-04,0.675561572211528,0.7056379141082101,0.6744047622510188,0.6998540297848693,589020.0
2005-03-07,0.7064395425574341,0.7124262839884438,0.7064395425574341,0.7124262839884438,125260.0
2005-03-08,0.7124262839884438,0.7124262839884438,0.6992554185836173,0.7124262839884438,302228.0
2005-03-09,0.7124260228833278,0.7483466866817818,0.7124260228833278,0.7483466866817818,144896.0
2005-03-10,0.7483466107573917,0.7663069408344322,0.7483466107573917,0.754333406481177,186760.0
2005-03-11,0.754333406481177,0.7615175270931303,0.754333406481177,0.754333406481177,80000.0
2005-03-14,0.755530968816024,0.7663071816678368,0.755530968816024,0.7663071816678368,65512.0
2005-03-15,0.7627150855755446,0.7633137767501456,0.7591230527166055,0.7603203779714743,201304.0
2005-03-16,0.7603204987124335,0.7609191899821082,0.7579257907280773,0.7579257907280773,36984.0
2005-03-17,0.7591230527166055,0.7603203779714743,0.7591230527166055,0.7603203779714743,53800.0
2005-03-18,0.7603201451106469,0.7603201451106469,0.754333406481177,0.754333406481177,48472.0
2005-03-21,0.7573269341748093,0.7603203327755429,0.7561296089911135,0.7573269341748093,47540.0
2005-03-22,0.757326802285189,0.760320200364618,0.7543334613000798,0.7549320952405099,152724.0
2005-03-23,0.7549323013700532,0.7549323013700532,0.736373330979959,0.736373330979959,182100.0
2005-03-24,0.7303864571368535,0.7303864571368535,0.7100314152715195,0.7184129198908715,134340.0
2005-03-29,0.71841281432401,0.71841281432401,0.6884789470605097,0.6914723452057239,132968.0
2005-03-30,0.6585451748261877,0.6585451748261877,0.6286113032431792,0.6351967344374825,400328.0
2005-03-31,0.632801909916679,0.6579463619618482,0.631604584963933,0.6579463619618482,251468.0
2005-04-01,0.6579464928505594,0.6579464928505594,0.6345981092311719,0.640584849374512,136280.0
2005-04-04,0.642979485238733,0.6435781763146865,0.628611241981787,0.628611241981787,356468.0
2005-04-05,0.6100523220979966,0.6100523220979966,0.5867039371059257,0.5986774751908766,301320.0
2005-04-06,0.5926907219314066,0.6016709189875415,0.5873026722109306,0.6016709189875415,249160.0
2005-04-07,0.6016708251151198,0.6016708251151198,0.5687435552352651,0.5765263686319092,236052.0
2005-04-08,0.5717370379395768,0.6046643126659196,0.5681449477299803,0.5992762058986932,299508.0
2005-04-11,0.5986773078256197,0.6268151572798326,0.5986773078256197,0.6196310364372433,199756.0
2005-04-12,0.6232232742896333,0.6328021052456017,0.6232232742896333,0.6328021052456017,182564.0
2005-04-13,0.6345981595557395,0.6848870205439631,0.6345981595557395,0.6848870205439631,52992.0
2005-04-14,0.6765054485779485,0.6765054485779485,0.638190075830911,0.6477689047440894,129876.0
2005-04-15,0.6459730183733885,0.6465717095743212,0.6286113732066915,0.6310060809160863,144676.0
2005-04-18,0.6280124822064389,0.6280124822064389,0.5986773078256197,0.6196310364372433,226952.0
2005-04-19,0.6190323454267815,0.6202296703533877,0.6190323454267815,0.6196310364372433,421672.0
2005-04-20,0.6286113119935018,0.6459729554695491,0.6286113119935018,0.640584849374512,42800.0
2005-04-21,0.6405850320934882,0.6405850320934882,0.6256180918245079,0.6256180918245079,24240.0
2005-04-22,0.6286113119935018,0.640584849374512,0.6286113119935018,0.640584849374512,32600.0
2005-04-26,0.6399861128843674,0.6405848039845788,0.637591405577847,0.637591405577847,55764.0
2005-04-27,0.6375914256864013,0.6375914256864013,0.6286112872773135,0.631604685778452,20008.0
2005-04-28,0.6256180891100683,0.6298088711913552,0.6226246896503909,0.6298088711913552,15600.0
2005-04-29,0.6256176773935923,0.6256176773935923,0.5986772141745972,0.6148415263625793,99128.0
2005-05-02,0.6226246275074483,0.6226246275074483,0.6166378862799641,0.6166378862799642,44808.0
2005-05-03,0.6220259235593427,0.6220259235593427,0.6046642788872392,0.6046642788872392,41208.0
2005-05-04,0.6094537177630668,0.6226245817522406,0.5986775044134375,0.610052351875785,73380.0
2005-05-05,0.5992760414601455,0.5992760414601455,0.5747302792285456,0.5777236203051241,63112.0
2005-05-06,0.5753289291406789,0.5759276202103243,0.5687434986575477,0.5687434986575477,80248.0
2005-05-09,0.5681448166482972,0.5681448166482972,0.5507831750119678,0.5537765733136089,109024.0
2005-05-10,0.5537765768410816,0.5603620074711809,0.5537765768410816,0.55676997516179,22640.0
2005-05-11,0.5633554700094046,0.5831118212460754,0.5627567788581526,0.5627567788581526,104364.0
2005-05-12,0.614841644187815,0.614841644187815,0.5914932078066748,0.5920918988382137,20976.0
2005-05-13,0.5777237106207378,0.5861052153906745,0.5777237106207378,0.583710507898454,29268.0
2005-05-16,0.5873025472891956,0.5873025472891956,0.5777236610479205,0.581914441620455,1156228.0
2005-05-17,0.5867039240697851,0.5890986316335666,0.5747303862508776,0.5747303862508776,30540.0
2005-05-18,0.5747302922954853,0.5861051370903348,0.5717368940565284,0.5861051370903348,40608.0
2005-05-19,0.5861052375061082,0.593289360253847,0.5861052375061082,0.593289360253847,35008.0
2005-05-20,0.5986774812371344,0.6046642788872392,0.5986774812371344,0.6046642788872392,10792.0
2005-05-23,0.6106511368619236,0.6286114761714041,0.6106511368619236,0.6220260431654774,33320.0
2005-05-24,0.6286112582087081,0.652558330921786,0.6274138760258917,0.652558330921786,64548.0
2005-05-25,0.6645321656016356,0.6854858475583042,0.6645321656016356,0.667525507956627,98200.0
2005-05-26,0.668124076259637,0.6705187839593573,0.6585452454607561,0.6705187839593573,112924.0
2005-05-27,0.6735119979762155,0.68548553318804,0.6735119979762155,0.6836895171798462,88936.0
2005-05-30,0.676505506131007,0.676505506131007,0.6711174001353754,0.6759068149994193,103072.0
2005-05-31,0.6765055425839612,0.6765055425839612,0.6711174362979959,0.6735121438590547,12728.0
2005-06-01,0.6657291480392421,0.6705185618522045,0.6657291480392421,0.6657291480392421,57235.0
2005-06-02,0.6585452454607561,0.6705187839593573,0.6585452454607561,0.6705187839593573,143765.0
2005-06-03,0.6824922928066681,0.7375706246016576,0.6824922928066681,0.7375706246016576,113512.0
2005-06-06,0.7375706246016576,0.7375706246016576,0.7351759170059768,0.7375706246016576,58404.0
2005-06-07,0.7663071816678368,0.7782807197841102,0.7399653407177017,0.7663071816678368,361500.0
2005-06-08,0.7663072707882176,0.7663072707882176,0.7423601346763216,0.7423601346763216,335213.0
2005-06-09,0.7303866008435985,0.7303866008435985,0.7064395216399425,0.7255971850028674,56544.0
2005-06-10,0.6944659469519275,0.7279918561432319,0.6944659469519275,0.7279918561432319,223566.0
2005-06-14,0.7423601346763216,0.7543337312794395,0.7327813030692991,0.7423601346763216,291631.0
2005-06-15,0.7663072444876772,0.7663072444876772,0.742360109197674,0.7567284132094112,164190.0
2005-06-16,0.7543337053898447,0.7567284132094112,0.7543337053898447,0.7567284132094112,288600.0
2005-06-17,0.7663070257793909,0.7710964400515986,0.756728197234976,0.7710964400515986,73677.0
2005-06-20,0.7734911590564458,0.7974382307849367,0.7734911590564458,0.7758858662292951,174471.0
2005-06-21,0.7639125734934021,0.7663072814284083,0.7375707291139935,0.7471495608540181,56863.0
2005-06-22,0.7447545219042575,0.7615175270931303,0.7447545219042575,0.754333406481177,189002.0
2005-06-23,0.7543336435515633,0.7663071816678368,0.7519389359283086,0.7663071816678368,55200.0
2005-06-24,0.7615177191558834,0.7639124266305048,0.7519388892573979,0.7639124266305048,46610.0
2005-06-27,0.7615177664213274,0.7663071816678368,0.7567283511748181,0.7663071816678368,115003.0
2005-06-28,0.7758855793912104,0.7782802856787575,0.771096166816116,0.7782802856787575,116675.0
2005-06-29,0.7782805257345193,0.8022275959963153,0.7782805257345193,0.7902540608654175,82233.0
2005-06-30,0.7950435956865898,0.8118066045105028,0.7950435956865898,0.8118066045105028,83180.0
2005-07-01,0.809411897120562,0.8118066045105028,0.7974383030765305,0.8118066045105028,138466.0
2005-07-04,0.814201479717832,0.814201479717832,0.8046225910894091,0.8046225910894091,94446.0
2005-07-05,0.8070169608700787,0.8070169608700787,0.7878593058280854,0.7878593058280854,73446.0
2005-07-06,0.7782805257345193,0.7902540608654175,0.7758858187083398,0.7902540608654175,147450.0
2005-07-07,0.7878591108289463,0.7878591108289463,0.7782802856787575,0.7782802856787575,48023.0
2005-07-08,0.7782807677890164,0.7782807677890164,0.7687019367051688,0.7687019367051688,196115.0
2005-07-11,0.7782807376277355,0.792648983696684,0.7782807376277355,0.792648983696684,89880.0
2005-07-12,0.7902540848438809,0.7902540848438809,0.7806752564485147,0.7830699635473563,78935.0
2005-07-13,0.7830699397868786,0.7902540608654175,0.780675232760699,0.7902540608654175,175916.0
2005-07-14,0.7902542036012769,0.7974383259774133,0.7902542036012769,0.7974383259774133,40748.0
2005-07-15,0.7902539667591607,0.8022275004642075,0.7902539667591607,0.8022275004642075,96778.0
2005-07-18,0.8046224723331837,0.8261748971982348,0.8046224723331837,0.8142013595478348,202661.0
2005-07-19,0.8261750776791035,0.8261750776791035,0.8189909535194662,0.8189909535194662,199042.0
2005-07-20,0.8189907381115649,0.8189907381115649,0.8094119084181032,0.8165960306881993,119850.0
2005-07-21,0.8165958019368591,0.8165958019368591,0.809411681679236,0.809411681679236,25272.0
2005-07-22,0.7998327937231984,0.8070169139462264,0.7998327937231984,0.8022275004642075,38672.0
2005-07-25,0.8022275959963153,0.8046223030224949,0.7878593538392379,0.7902540608654175,21686.0
2005-07-26,0.7950433840696775,0.8165958019368591,0.7950433840696775,0.809411681679236,98184.0
2005-07-27,0.8070169139462264,0.8070169139462264,0.8022275004642075,0.8022275004642075,59975.0
2005-07-28,0.8213854411095466,0.8597007596769615,0.8213854411095466,0.8501219300351077,148747.0
2005-07-29,0.8620954670874248,0.8644901744978881,0.8381483929827906,0.8501219300351077,97047.0
2005-08-01,0.8549117450171009,0.9004112642073282,0.8501223279543774,0.8908324300818815,99603.0
2005-08-02,0.8860425583846532,0.9099896314108632,0.8836478510820326,0.9099896314108632,145276.0
2005-08-03,0.9578839213934164,0.9578839213934164,0.9339368461963132,0.9339368461963132,72806.0
2005-08-04,0.933936663358452,0.933936663358452,0.9219630710096536,0.9219630710096536,107132.0
2005-08-05,0.9099898307743204,0.9243580777378876,0.8932268759834923,0.9243580777378876,156487.0
2005-08-08,0.9387263817957932,0.9387263817957932,0.9219633699106264,0.9243580777378876,92073.0
2005-08-09,0.92435767463667,0.938725972428734,0.9219629678537116,0.9363312656457756,73328.0
2005-08-10,0.9363315424916272,0.9435156649646372,0.9291474200186168,0.9291474200186168,149494.0
2005-08-11,0.9339366303312572,0.9411207512298894,0.9315419233650466,0.9315419233650466,70220.0
2005-08-12,0.931542138676603,0.9363315537160236,0.9291474311568928,0.9339368461963132,103309.0
2005-08-15,0.9339368461963132,0.9363315537160236,0.931542138676603,0.9339368461963132,72175.0
2005-08-16,0.9315421967354944,0.9435157350803036,0.9315421967354944,0.941121027411342,110677.0
2005-08-17,0.9411209768062888,0.9602786942221871,0.9363315617258968,0.955489222047464,535167.0
2005-08-18,0.9578839184064966,0.9578839184064966,0.9459103808452816,0.9506997958697676,144388.0
2005-08-19,0.950699748224666,0.953094455616896,0.945910333440205,0.9483050408324354,72111.0
2005-08-22,0.9530944782894358,0.9578838931878286,0.9530944782894358,0.9578838931878286,104061.0
2005-08-23,0.993804448150303,1.032119762947289,0.993804448150303,1.0153567556292848,253458.0
2005-08-24,1.015356770574732,1.015356770574732,0.9530943831131647,0.9530943831131647,219823.0
2005-08-25,0.9578840805116512,1.005778238861761,0.9554893725941456,1.005778238861761,127177.0
2005-08-26,1.0057779755744256,1.0129621545406453,1.0009885609931626,1.0009885609931626,114120.0
2005-08-29,1.0057779914417984,1.0201463496009162,1.0057779914417984,1.0201463496009162,125046.0
2005-08-30,1.0249354174349894,1.0464877190033863,1.0225406538226045,1.04169830596723,206591.0
2005-08-31,1.0440931790067307,1.0608560692958209,1.0440931790067307,1.0512772422195904,145700.0
2005-09-01,1.0512775682387638,1.0632511628915815,1.0464881532153691,1.053672332844792,183547.0
2005-09-02,1.0584613086880843,1.0632507217242406,1.0321194798949171,1.04169830596723,123570.0
2005-09-05,1.0661516778642572,1.0759328762904454,1.056370479438069,1.0710422770773511,314159.0
2005-09-06,1.0685969124475982,1.0759328695216297,1.0661516711569758,1.0661516711569758,91610.0
2005-09-07,1.0637061658700966,1.071042121927602,1.0612609249183054,1.0685967643747452,109635.0
2005-09-08,1.0710422770773511,1.0734875183833568,1.068596919170263,1.0710422770773511,228567.0
2005-09-09,1.0734875183833568,1.0881593160226393,1.0710422770773511,1.0710422770773511,235147.0
2005-09-12,1.0881597613358742,1.1003863226726895,1.0759333166001892,1.0906051202436893,129169.0
2005-09-13,1.0881593295282497,1.0881593295282497,1.080823488918102,1.080823488918102,106794.0
2005-09-14,1.0832688925005316,1.0832688925005316,1.0710424507853806,1.0759330507916616,113583.0
2005-09-15,1.0832685598886904,1.0832685598886904,1.0661515234229535,1.0685967643747452,128230.0
2005-09-16,1.056370640481371,1.0685970820774813,1.0050192826148467,1.0539252822014888,263429.0
2005-09-19,1.0637063845031995,1.0637063845031995,1.044143986463771,1.044143986463771,83432.0
2005-09-20,1.0514800224271597,1.056370622301659,1.039253464440363,1.039253464440363,113283.0
2005-09-21,1.0368080762205871,1.0368080762205871,0.9781208794236914,1.0025738780890645,127292.0
2005-09-22,0.9732303538759886,0.9781209539818536,0.9341054947285156,0.961003853611326,328741.0
2005-09-23,0.9536676869961364,0.9879018781721,0.941441131847042,0.9781206806932532,176780.0
2005-09-26,0.9781208811678016,0.9830114809095968,0.9610037820715188,0.9707849815551088,247540.0
2005-09-27,0.9707847825841184,0.9830112794326769,0.9536676869961364,0.9781206806932532,217343.0
2005-09-28,0.9781210899083336,0.9781210899083336,0.9683398883373396,0.9683398883373396,62835.0
2005-09-29,0.9707847684707857,0.9707847684707857,0.9292146214895004,0.9292146214895004,192683.0
2005-09-30,0.9194338735129908,0.9218791740422582,0.8851996078026838,0.9218791740422582,515916.0
2005-10-03,0.921879164214302,0.921879164214302,0.8925355581759188,0.9120979622015076,127992.0
2005-10-04,0.9292149485528216,0.9830116111401634,0.9292149485528216,0.973230410360748,477426.0
2005-10-05,0.9732302166420452,0.9756755163501692,0.9414412621358896,0.9414412621358896,177856.0
2005-10-06,0.9365507889393462,0.9365507889393462,0.9072071884871976,0.9072071884871976,264442.0
2005-10-07,0.9072070850509324,0.92432418336306,0.9072070850509324,0.92432418336306,202759.0
2005-10-10,0.924324144718124,0.929214744031404,0.9169882457482034,0.9267694443747636,73716.0
2005-10-11,0.9292146214895004,0.934105220157824,0.9243240228211768,0.9292146214895004,81094.0
2005-10-12,0.9414411181603094,0.9414411181603094,0.9243240228211768,0.9292146214895004,75609.0
2005-10-13,0.9292148156566178,0.9292148156566178,0.9169883164309808,0.9169883164309808,731220.0
2005-10-14,0.924324288750951,0.924324288750951,0.9072071884871976,0.9072071884871976,96964.0
2005-10-17,0.90231654366212,0.9047618435785264,0.8803087861139154,0.9047618435785264,219657.0
2005-10-18,0.9023168040005308,0.9194339083540384,0.8949809021347419,0.914543307110179,105990.0
2005-10-19,0.912097743327745,0.912097743327745,0.8949806439129014,0.9047618435785264,146988.0
2005-10-20,0.9120977706431744,0.91698837062245,0.8925353707260717,0.8925353707260717,142092.0
2005-10-21,0.8827541079879664,0.8851994079651969,0.8631917081701211,0.8754182080562745,303575.0
2005-10-24,0.858301096384949,0.8680822961590486,0.8436292967237994,0.8656369962155239,185466.0
2005-10-25,0.8656370081473519,0.8803088080107357,0.8656370081473519,0.8754182080562745,101800.0
2005-10-26,0.8729728899270727,0.8754181898534577,0.8583010903687638,0.8607463902951487,65785.0
2005-10-27,0.8583010195008329,0.8656369186742789,0.8240667650575394,0.8387386217049762,177418.0
2005-10-28,0.8338480655256448,0.8925353202591294,0.8289574658229,0.8729728631476033,119778.0
2005-10-31,0.8925352987330628,0.9341053952038104,0.8925352987330628,0.9341053952038104,52451.0
2005-11-01,0.9389961689181208,0.9414414691639792,0.9365508686722618,0.9389961689181208,70210.0
2005-11-02,0.9365509631157072,0.9732305288029774,0.9365509631157072,0.965894627325636,145234.0
2005-11-03,0.9952378047588376,1.0001284033517113,0.9585582570117522,0.9585582570117522,394708.0
2005-11-04,0.9781211297878716,0.9805664885808816,0.9610040263407416,0.965894627325636,229156.0
2005-11-07,0.97323008195383,0.9781206806932532,0.9683394832144064,0.9781206806932532,76111.0
2005-11-08,0.9854569615393224,0.9903475618888502,0.9805663611897942,0.9805663611897942,102501.0
2005-11-09,0.9830112102418456,0.9903471661351636,0.9781206118466552,0.9879018086370366,53231.0
2005-11-10,0.9781210899083336,0.980566448601642,0.9683398883373396,0.9683398883373396,86323.0
2005-11-11,0.9781206806932532,0.985456637102924,0.9781206806932532,0.9781206806932532,120031.0
2005-11-14,0.9805660769137816,0.9854566758454756,0.9732301202157024,0.9756754196815496,144977.0
2005-11-15,0.9781206806932532,0.9830112794326769,0.9683394832144064,0.9781206806932532,114715.0
2005-11-16,0.980565969344782,0.9879018086370366,0.980565969344782,0.9879018086370366,68764.0
2005-11-17,0.9903474891335776,1.0025739308086346,0.9903474891335776,0.9903474891335776,88371.0
2005-11-18,0.9952380367900002,1.0148004357222988,0.9952380367900002,1.0025738780890645,163057.0
2005-11-21,1.0074646623860943,1.0245818228882064,1.0074646623860943,1.0172458636441253,155290.0
2005-11-22,1.0319173602796063,1.0759328695216297,1.0294721189889842,1.0661516711569758,317084.0
2005-11-23,1.0661515234229535,1.0808233189368992,1.0661515234229535,1.0685967643747452,230322.0
2005-11-24,1.0759330507916616,1.097940692519373,1.0710424507853806,1.0759330507916616,121405.0
2005-11-25,1.0759330507916616,1.0857142508042223,1.0759330507916616,1.0759330507916616,160527.0
2005-11-28,1.0759331900482283,1.0759331900482283,1.0343630263139223,1.0343630263139223,161201.0
2005-11-29,1.039253626953187,1.0416989855733776,1.0343630263139223,1.0343630263139223,97715.0
2005-11-30,1.0343630102426289,1.0343630102426289,0.9854570046098552,1.0196912085527965,145455.0
2005-12-01,1.0270265624509274,1.05147967023395,1.0270265624509274,1.0416984737611648,164601.0
2005-12-02,1.0661516778642572,1.0759328762904454,1.0661516778642572,1.0710422770773511,59965.0
2005-12-05,1.0759327204322506,1.0759327204322506,1.0637061658700966,1.0685967643747452,46521.0
2005-12-06,1.0637065587825187,1.0734877594048,1.0539253581602377,1.061261316927503,25187.0
2005-12-07,1.0685972382874949,1.0685972382874949,1.046589593556928,1.056370794904095,43542.0
2005-12-08,1.0539251215309804,1.0710422770773511,1.051479880224975,1.0710422770773511,48195.0
2005-12-09,1.068597088094266,1.073487688080467,1.051480046443113,1.058815888121864,61996.0
2005-12-12,1.0759328896443083,1.080823488918102,1.071042290370515,1.080823488918102,172760.0
2005-12-13,1.0881596308804429,1.1248391938923816,1.073487828995891,1.1248391938923816,165295.0
2005-12-14,1.1761902424270647,1.1761902424270647,1.144401288593637,1.1492918879063885,143749.0
2005-12-15,1.1492918745777057,1.1566278317622982,1.134620076809604,1.139510676065638,35092.0
2005-12-16,1.1492919459100943,1.1492919459100943,1.1419561048712763,1.1419561048712763,40497.0
2005-12-19,1.1468466465505551,1.1566278451760583,1.1419560472378036,1.1492918879063885,101736.0
2005-12-20,1.1468466465505551,1.1492918879063885,1.1395106892808855,1.1492918879063885,158524.0
2005-12-21,1.1492918745777057,1.1541824738337394,1.139510676065638,1.139510676065638,60997.0
2005-12-22,1.146846542997717,1.146846542997717,1.141955944126555,1.146846542997717,70800.0
2005-12-23,1.1468464717763354,1.149291712759525,1.1419558732088888,1.1444011141920785,27974.0
2005-12-28,1.144401288593637,1.1492918879063885,1.144401288593637,1.1492918879063885,58630.0
2005-12-29,1.1492918879063885,1.1492918879063885,1.144401288593637,1.1492918879063885,16885.0
2005-12-30,1.149292233766022,1.1615187940278155,1.1468469916743351,1.1590734353350087,64032.0
2006-01-03,1.1664089744712705,1.217760322503427,1.1664089744712705,1.1835261293490156,87469.0
2006-01-04,1.1981984504919456,1.210424895094245,1.1933078493308,1.1981984504919456,91897.0
2006-01-05,1.210424592343094,1.2397683085716522,1.210424592343094,1.227541750426328,140185.0
2006-01-06,1.2299870371902673,1.2422134780237044,1.2226510794093302,1.2373228783701111,88974.0
2006-01-09,1.2471042826256982,1.2837838443560947,1.2471042826256982,1.2837838443560947,163371.0
2006-01-10,1.2960104620295925,1.2960104620295925,1.2593308986511855,1.2593308986511855,207254.0
2006-01-11,1.283783714244574,1.283783714244574,1.2275417563850537,1.2324323563467032,104902.0
2006-01-12,1.2348778796595818,1.2471043228971217,1.2324325210514042,1.24465908089006,78755.0
2006-01-13,1.24465908089006,1.2593308827357772,1.2397684802748208,1.24465908089006,161553.0
2006-01-16,1.2471039997414823,1.2495493577160068,1.2397681590200804,1.242213400393519,118469.0
2006-01-17,1.242213400393519,1.2471039997414823,1.2397681590200804,1.242213400393519,89897.0
2006-01-18,1.2422137222818823,1.2471043228971217,1.2422137222818823,1.24465908089006,151413.0
2006-01-19,1.2446590161249715,1.2471042580047966,1.2422136576440368,1.2471042580047966,93018.0
2006-01-20,1.2471044451023334,1.2666668494802322,1.24465920285566,1.2666668494802322,108001.0
2006-01-23,1.2471040964042046,1.251994696131237,1.2446588548412358,1.251994696131237,183250.0
2006-01-24,1.2666665006267108,1.2911196159655622,1.2544400595583804,1.2691118588010342,106695.0
2006-01-25,1.2715570668275806,1.308236622267069,1.2715570668275806,1.308236622267069,113001.0
2006-01-27,1.3082367281999252,1.4060488450917452,1.3082367281999252,1.3400256865949591,236529.0
2006-01-30,1.3449159626537297,1.3449159626537297,1.3351347649806975,1.3375800060984189,288543.0
2006-01-31,1.3400259868681454,1.4060491601594118,1.33758062801237,1.4060491601594118,104808.0
2006-02-01,1.3938224463080633,1.4305020089164049,1.3938224463080633,1.4036036474568057,82408.0
2006-02-02,1.4060488259929338,1.4280565840599575,1.3718146263561963,1.3938222678221204,107325.0
2006-02-03,1.3815961958553002,1.3815961958553002,1.3204636218493235,1.3277994654334075,114366.0
2006-02-06,1.330244196040714,1.3938219823442997,1.330244196040714,1.3815955432787632,98925.0
2006-02-07,1.3938222678221204,1.413384784215642,1.38404106792591,1.3938222678221204,93979.0
2006-02-08,1.3938219741142808,1.4133844863855665,1.296009995763232,1.3644783806089662,151986.0
2006-02-09,1.3571427408946508,1.3571427408946508,1.3253537849368664,1.3253537849368664,43199.0
2006-02-10,1.32535380883676,1.3644786066588916,1.32535380883676,1.35714276536779,61737.0
2006-02-13,1.3571431895731358,1.3571431895731358,1.325354223105757,1.3277994654334075,243544.0
2006-02-14,1.3253539803780598,1.3253539803780598,1.1859716951947463,1.2471042580047966,310817.0
2006-02-15,1.2471041185708809,1.320463232381384,1.2471041185708809,1.296010233311582,156805.0
2006-02-16,1.3669239889145566,1.3669239889145566,1.2935648751040532,1.296010233311582,125103.0
2006-02-17,1.3204634413721448,1.332689884541586,1.3204634413721448,1.3302446425481438,46836.0
2006-02-20,1.3277994654334075,1.3277994654334075,1.2837840541255112,1.3277994654334075,35279.0
2006-02-21,1.3277995134938758,1.4158304558971295,1.3277995134938758,1.4158304558971295,133850.0
2006-02-22,1.418275239412674,1.4427282366574947,1.4158298813876475,1.4378376372085304,138324.0
2006-02-23,1.4622902140352276,1.5038603557002768,1.4622902140352276,1.5038603557002768,617200.0
2006-02-24,1.5087516118100248,1.5087516118100248,1.4451736929209111,1.4769626523654675,132220.0
2006-02-27,1.4794077971863002,1.518532592946239,1.4794077971863002,1.518532592946239,5525957.0
2006-02-28,1.5160867925069612,1.5185321498289308,1.5038603557002768,1.5038603557002768,98786.0
2006-03-01,1.5111966689363128,1.5136420270260549,1.4256111180139022,1.4671812727307822,137345.0
2006-03-02,1.4671812727307822,1.481853071465959,1.4671812727307822,1.4671812727307822,319152.0
2006-03-03,1.4671814520134665,1.4818532525414685,1.4671814520134665,1.4769626523654675,267881.0
2006-03-06,1.5017856983852962,1.5141970790278831,1.4819272763004698,1.5042679271678827,187891.0
2006-03-07,1.509232222663729,1.514196797671249,1.4993030726486891,1.514196797671249,113601.0
2006-03-08,1.5191617628230936,1.5191617628230936,1.5017858050167603,1.5117149575817608,58902.0
2006-03-09,1.5067496542015792,1.5092318819625872,1.4993027341889995,1.5017850803147856,71921.0
2006-03-10,1.5117150626364526,1.5439847515328264,1.5117150626364526,1.5439847515328264,46955.0
2006-03-13,1.5812187241282687,1.6383113996765566,1.5812187241282687,1.6134885229957383,84890.0
2006-03-14,1.6259000171185956,1.6333468209248625,1.6159708664670314,1.6159708664670314,154320.0
2006-03-15,1.6259000084410782,1.737603011857416,1.608523935711172,1.737603011857416,355231.0
2006-03-16,1.7376030166226109,1.7376030166226109,1.680510341341846,1.7053332179063505,244292.0
2006-03-17,1.712780140058107,1.712780140058107,1.7028509894323058,1.7053332179063505,178199.0
2006-03-20,1.7053333290217572,1.7053333290217572,1.6829927978404553,1.6829927978404553,163932.0
2006-03-21,1.6805103468794742,1.6829926937265105,1.6482405480568785,1.658169698715398,182204.0
2006-03-22,1.6383113933663571,1.678028114267504,1.613488516781149,1.6755457674265772,189178.0
2006-03-23,1.6780283338834816,1.7003688665516343,1.6780283338834816,1.7003688665516343,374745.0
2006-03-24,1.7003688120758778,1.7078157349698986,1.6904396604603984,1.6904396604603984,148980.0
2006-03-27,1.6904397146180496,1.7078157896842374,1.6904397146180496,1.7003688665516343,147171.0
2006-03-28,1.7028509950435506,1.7028509950435506,1.658169698715398,1.658169698715398,149300.0
2006-03-29,1.640794137356502,1.6581700959895402,1.6159712547629903,1.6383117899147306,159449.0
2006-03-30,1.6383117899147306,1.6457587138752048,1.563843142134194,1.6383117899147306,219566.0
2006-03-31,1.633347099175258,1.6383116753467852,1.625900294100384,1.635829446443438,108611.0
2006-04-03,1.6383113966659997,1.69292184362826,1.6358291681848856,1.6730634239552846,99096.0
2006-04-04,1.6929221315984164,1.6929221315984164,1.635829446443438,1.635829446443438,113985.0
2006-04-05,1.6631341049799355,1.6631341049799355,1.6283820812078078,1.6432758056815768,57103.0
2006-04-06,1.6606520455624345,1.6854749222087344,1.6457583195746543,1.658169698715398,81954.0
2006-04-07,1.6631346143556018,1.6631346143556018,1.6308649272947873,1.6308649272947873,78073.0
2006-04-10,1.6283822490042292,1.630864595854718,1.6010770254729232,1.6134885229957383,91248.0
2006-04-11,1.581218726452324,1.611006178513087,1.5464666990481004,1.568807347276079,216359.0
2006-04-12,1.5489490885884694,1.603559541409436,1.54398451272882,1.5985949655497873,150601.0
2006-04-13,1.60107697343321,1.6060415486080102,1.576254097559209,1.60107697343321,60260.0
2006-04-18,1.603559094458623,1.6606517601138917,1.6010767480382766,1.6407934622102849,100310.0
2006-04-19,1.6631342178640487,1.665616564627231,1.6556874143041178,1.6631342178640487,148364.0
2006-04-20,1.6631342755723673,1.6631342755723673,1.601077024717207,1.6283822482356252,102744.0
2006-04-21,1.6259001919602702,1.6358293436795688,1.5886658138304888,1.5985949655497873,48052.0
2006-04-24,1.6308642584319275,1.6507225556679368,1.6110058428311298,1.6457579813589345,29603.0
2006-04-26,1.6383115748466992,1.6383115748466992,1.5489490908762038,1.5837012403099004,148275.0
2006-04-27,1.583700790365556,1.613488237104552,1.519161204066274,1.563842492539559,220038.0
2006-04-28,1.563842492539559,1.563842492539559,1.5539133436265604,1.563842492539559,95765.0
2006-05-01,1.5638427190851194,1.5886655949635733,1.5539135687337378,1.5861832481933236,96085.0
2006-05-02,1.5861837576199886,1.5861837576199886,1.5290910655809669,1.5588786445666476,59608.0
2006-05-03,1.5365377150604755,1.5563960185887489,1.4893741849984132,1.5539137898301274,304104.0
2006-05-04,1.54150190334111,1.54150190334111,1.5191612583068113,1.5266081794398427,84843.0
2006-05-05,1.5216438865579631,1.5365376132169952,1.5141969640460389,1.5290906907050703,1854887.0
2006-05-08,1.5241258372649118,1.5489487105041195,1.5241258372649118,1.5390195612084363,149370.0
2006-05-09,1.539019501892271,1.563842492539559,1.539019501892271,1.563842492539559,71475.0
2006-05-10,1.571289575765403,1.581218726452324,1.563842771932619,1.568807347276079,101629.0
2006-05-11,1.563842771932619,1.5762541511088637,1.563842771932619,1.568807347276079,102211.0
2006-05-12,1.563842492539559,1.563842492539559,1.551430997215915,1.563842492539559,27585.0
2006-05-15,1.5613602063061216,1.5613602063061216,1.5290904119127535,1.5390195612084363,107759.0
2006-05-16,1.5315728693799713,1.5365374443874913,1.489373922633649,1.514196797671249,205162.0
2006-05-17,1.504267758493873,1.5489489368537572,1.504267758493873,1.5191614846138344,109924.0
2006-05-18,1.4868916349807848,1.4893739817655025,1.4446928049238692,1.4769624845715326,284923.0
2006-05-19,1.464551047167211,1.494338497203609,1.464551047167211,1.484409347191476,60962.0
2006-05-22,1.4794445424730742,1.4794445424730742,1.439727948591312,1.4446925228265324,219655.0
2006-05-23,1.4347638258798805,1.4347638258798805,1.320578464170607,1.4173877514059217,217352.0
2006-05-24,1.417387628722478,1.4918563776053535,1.417387628722478,1.4918563776053535,158081.0
2006-05-25,1.4868915787370172,1.4893739254278366,1.4645510503436672,1.4819270037201833,47006.0
2006-05-26,1.4844092892141751,1.5067499350513065,1.4794447144020122,1.5067499350513065,36938.0
2006-05-29,1.5290904648991273,1.5886654811024286,1.5290904648991273,1.5514311107709653,126797.0
2006-05-30,1.588665364822056,1.6085236626480526,1.5539133436265604,1.563842492539559,113986.0
2006-05-31,1.539019280213323,1.539019280213323,1.504267264023477,1.5340547064719166,257145.0
2006-06-01,1.5365377780559049,1.5390200069162945,1.514197126488256,1.5315732019702977,53634.0
2006-06-02,1.5315729822295423,1.5315729822295423,1.5191614846138344,1.5191614846138344,17360.0
2006-06-05,1.5266081794398427,1.5266081794398427,1.5166790301723312,1.5266081794398427,31606.0
2006-06-06,1.5042677030017713,1.5241260037624849,1.5042677030017713,1.5241260037624849,28790.0
2006-06-07,1.5266086864292616,1.5266086864292616,1.49185665245176,1.5117149575817608,31505.0
2006-06-08,1.5017855871889103,1.514196966912524,1.4943386646628884,1.4993032402252973,69286.0
2006-06-09,1.489373810504277,1.5266081794398427,1.489373810504277,1.5266081794398427,86045.0
2006-06-13,1.5241258900792525,1.5241258900792525,1.4893738663401266,1.4893738663401266,111758.0
2006-06-14,1.439728118141376,1.4893738663401266,1.3776708737105372,1.4893738663401266,181943.0
2006-06-15,1.4719981244404703,1.5439845346078818,1.4645513197278837,1.5042679271678827,68653.0
2006-06-16,1.5141964115062905,1.5588776935437236,1.5141964115062905,1.5340547064719166,51134.0
2006-06-19,1.5390200069162945,1.5514315063127275,1.52660862588469,1.5315732019702977,36228.0
2006-06-20,1.526608406856222,1.5290906353604754,1.5166792561095803,1.5191614846138344,19730.0
2006-06-21,1.5216438314829015,1.5216438314829015,1.514196909240514,1.5191614846138344,9826.0
2006-06-22,1.5191614846138344,1.5390197861071164,1.504267758493873,1.5191614846138344,44712.0
2006-06-23,1.5266081794398427,1.5266081794398427,1.5216436048060868,1.5266081794398427,32390.0
2006-06-26,1.5266086901086688,1.5266086901086688,1.496821232341874,1.496821232341874,26577.0
2006-06-27,1.4993030159798768,1.4993030159798768,1.4744801418805014,1.4893738663401266,85692.0
2006-06-28,1.4769624254999738,1.504267647215741,1.4769624254999738,1.484409347191476,38691.0
2006-06-29,1.5266081794398427,1.5266081794398427,1.489373810504277,1.5266081794398427,77477.0
2006-06-30,1.5290904119127535,1.546466482362597,1.4868914682237022,1.5390195612084363,125053.0
2006-07-03,1.539019958677882,1.539019958677882,1.4844096234478834,1.5042679271678827,104021.0
2006-07-04,1.514196907578366,1.5266084051804498,1.489374030739012,1.4918563776053535,58867.0
2006-07-05,1.494338497641169,1.514196797671249,1.491856269319812,1.514196797671249,37852.0
2006-07-06,1.514196797671249,1.514196797671249,1.494338497641169,1.514196797671249,80471.0
2006-07-07,1.5141964115062905,1.5340547064719166,1.4993026902820703,1.5340547064719166,200957.0
2006-07-10,1.5340549865605948,1.5390195612084363,1.516679034475548,1.5390195612084363,86448.0
2006-07-11,1.5439841893587525,1.601076858969716,1.5439841893587525,1.5514311107709653,114185.0
2006-07-12,1.5613605874200047,1.6010771942971989,1.5563960115603557,1.5985949655497873,162026.0
2006-07-13,1.5985947969872476,1.6383113996765566,1.5985947969872476,1.6134885229957383,214553.0
2006-07-14,1.61100572059753,1.61100572059753,1.543983913328823,1.5613599812743315,112836.0
2006-07-17,1.551431111543807,1.6184529308279076,1.5390196153055369,1.5663248360108517,84091.0
2006-07-18,1.588664920488877,1.593629493556836,1.5812180017045585,1.588664920488877,48889.0
2006-07-19,1.5861831353002445,1.5861831353002445,1.5663248360108517,1.5663248360108517,79249.0
2006-07-20,1.5787366692404692,1.5787366692404692,1.5514314427066809,1.5539137898301274,170910.0
2006-07-21,1.5539139656485608,1.5563961946880358,1.5266087360253071,1.5365378889128831,50190.0
2006-07-24,1.529090806817882,1.529090806817882,1.4943387753078832,1.5042679271678827,79677.0
2006-07-25,1.5042675884628245,1.5266082342999558,1.496820785426981,1.5067499350513065,78026.0
2006-07-26,1.506750274315296,1.5092325030978828,1.5042679271678827,1.5042679271678827,24634.0
2006-07-27,1.5067499350513065,1.5117145098634683,1.496820785426981,1.5067499350513065,103392.0
2006-07-28,1.4993029587706537,1.501785305268272,1.4794446602488909,1.4794446602488909,68883.0
2006-07-31,1.4893740891004794,1.504267815787706,1.4893740891004794,1.4993032402252973,121174.0
2006-08-01,1.5067501627513196,1.5092323913501149,1.4943386646628884,1.4993032402252973,73484.0
2006-08-02,1.5017856438838026,1.5017856438838026,1.4844095695769872,1.4943387210766468,37791.0
2006-08-03,1.494338444296678,1.5042675939572696,1.4844092946360865,1.486891522868834,116337.0
2006-08-04,1.4868915787370172,1.491856272118656,1.4819270037201833,1.4819270037201833,25319.0
2006-08-07,1.479444717500782,1.479444717500782,1.4422103471491745,1.4422103471491745,72277.0
2006-08-08,1.4397286088971026,1.4769628735556914,1.417387955410077,1.4744806444820444,151222.0
2006-08-09,1.4670335572572175,1.4769627091764168,1.4397284486618331,1.471998133216817,113981.0
2006-08-10,1.4719977983779462,1.486891522868834,1.4645509953149023,1.486891522868834,40661.0
2006-08-11,1.484409350411003,1.4893739254278366,1.4769624287033496,1.4819270037201833,12484.0
2006-08-14,1.481927170997983,1.4844095179690062,1.444692913351182,1.4546220645056378,90301.0
2006-08-15,1.457104848591499,1.489374661327836,1.457104848591499,1.4645517739786778,67694.0
2006-08-16,1.4719978482785894,1.5688072382983929,1.4719978482785894,1.5464665916223146,101298.0
2006-08-17,1.5563961946880358,1.5762545004631874,1.5315733124690951,1.5365378889128831,180498.0
2006-08-18,1.5514311107709653,1.5539134573633029,1.5439841893587525,1.5514311107709653,75461.0
2006-08-21,1.551430997215915,1.563842492539559,1.551430997215915,1.563842492539559,66199.0
2006-08-22,1.58866564631492,1.623417673668066,1.58866564631492,1.6134885229957383,884819.0
2006-08-23,1.6358287835499432,1.6805099509873582,1.633346437287695,1.6805099509873582,230210.0
2006-08-24,1.7102979046581384,1.712780251658738,1.6631343769301137,1.6829927978404553,121311.0
2006-08-25,1.6829924069180189,1.6879569814012363,1.6680985651035716,1.6879569814012363,79060.0
2006-08-28,1.6829927978404553,1.6954041777489968,1.6705812995670943,1.6829927978404553,122010.0
2006-08-29,1.6879573753287178,1.6978865266123726,1.6805104526835677,1.695404179609049,108189.0
2006-08-30,1.697886963177356,1.722709847769015,1.690440038617434,1.7177452708506835,155468.0
2006-08-31,1.7177452708506835,1.7177452708506835,1.7053337693724286,1.7177452708506835,115328.0
2006-09-01,1.712780693932351,1.7177452708506835,1.7078161170140196,1.7177452708506835,131235.0
2006-09-04,1.7408876832837108,1.7408876832837108,1.674029431102527,1.7074584958844083,141281.0
2006-09-05,1.6868870110375949,1.7048873740522246,1.617457214577513,1.6586007613338756,122995.0
2006-09-06,1.6586008976520363,1.671458318378854,1.6457435995426697,1.656029487077144,52042.0
2006-09-07,1.6560287629415444,1.671457587496657,1.6457428799048035,1.6457428799048035,62449.0
2006-09-08,1.6431717391957774,1.6611721001059707,1.602028197249538,1.602028197249538,59837.0
2006-09-11,1.60717135760045,1.6123143010400738,1.594313937692669,1.6123143010400738,155069.0
2006-09-12,1.5943140010164067,1.5943140010164067,1.5557419849959289,1.5685992827969388,331960.0
2006-09-13,1.5685990737001243,1.573742016658455,1.542884358908469,1.542884358908469,94530.0
2006-09-14,1.5454561365470054,1.5583134346711325,1.5454561365470054,1.5454561365470054,108319.0
2006-09-15,1.542884698820315,1.566028008540207,1.540313165465901,1.566028008540207,174957.0
2006-09-18,1.5685990737001243,1.573742016658455,1.5403128261205878,1.542884358908469,81506.0
2006-09-19,1.54802705578984,1.54802705578984,1.5017405765226373,1.5403125812699332,68386.0
2006-09-20,1.5351696391291332,1.5403125812699332,1.5325982293674392,1.5403125812699332,1006891.0
2006-09-21,1.5685988507084128,1.5685988507084128,1.5325982551179338,1.5325982551179338,31267.0
2006-09-22,1.5351698831622569,1.5531702448251317,1.5325984729918074,1.542884358908469,250365.0
2006-09-25,1.5351699833477903,1.5351699833477903,1.504312323584027,1.5248840967598687,78953.0
2006-09-26,1.524883997245595,1.542884358908469,1.5171696441168143,1.542884358908469,73534.0
2006-09-27,1.5428845645774705,1.5685992827969388,1.5377416209335768,1.5685992827969388,99866.0
2006-09-28,1.5685993674382337,1.6045999748880742,1.5685993674382337,1.6045999748880742,153084.0
2006-09-29,1.5968848263617983,1.6200281238102685,1.5968848263617983,1.6200281238102685,64651.0
2006-10-02,1.62002854202398,1.6328858374454058,1.6045995913303883,1.6328858374454058,53979.0
2006-10-03,1.6328855067107195,1.6328855067107195,1.6071707984588577,1.6174566817596023,222595.0
2006-10-04,1.614886136049542,1.614886136049542,1.5711710473293723,1.5865998805334087,46164.0
2006-10-05,1.594313940695513,1.594313940695513,1.5685992234489614,1.5737421668982718,50086.0
2006-10-06,1.614886136049542,1.614886136049542,1.5711710473293723,1.5865998805334087,46164.0
2006-10-09,1.5994567731972396,1.607171249144806,1.594313830104673,1.607171249144806,31892.0
2006-10-10,1.6071709521740265,1.6071709521740265,1.5943135355096691,1.5943135355096691,12537.0
2006-10-11,1.5943135355096691,1.6200283688383836,1.5943135355096691,1.5943135355096691,80615.0
2006-10-12,1.5943143448430268,1.6328864917993449,1.5943143448430268,1.6148862464725446,453178.0
2006-10-13,1.614885985348341,1.6303148171125583,1.589171143123857,1.6045999748880742,79205.0
2006-10-16,1.607171123985129,1.671457968944534,1.607171123985129,1.6328858374454058,180562.0
2006-10-17,1.6457434232987669,1.681744025814093,1.6457434232987669,1.6714581393811423,150126.0
2006-10-18,1.6714582193210492,1.6714582193210492,1.627743138581554,1.635457615083942,242893.0
2006-10-19,1.6663153746116173,1.6766012621460908,1.656029487077144,1.656029487077144,169286.0
2006-10-20,1.6714581393811423,1.6843155587310497,1.6586007200312354,1.6714581393811423,106097.0
2006-10-23,1.6894584158808952,1.7280304267307538,1.671458054231511,1.722887483776277,59547.0
2006-10-24,1.7280304267307538,1.7357449024711842,1.7100301876988018,1.722887483776277,51448.0
2006-10-25,1.7228870007627384,1.7357444158530535,1.707458176224799,1.730601474340407,110974.0
2006-10-26,1.720316322624724,1.720316322624724,1.684315716732275,1.686887127273011,141942.0
2006-10-27,1.6971730146708537,1.720316322624724,1.686887127273011,1.686887127273011,50846.0
2006-10-30,1.6971730519320445,1.7228877709912136,1.6971730519320445,1.712601883367546,62583.0
2006-10-31,1.7126018948081825,1.7126018948081825,1.6920301194234215,1.697173063269612,229448.0
2006-11-01,1.7023155534089327,1.7100300284308565,1.7023155534089327,1.7074584958844083,192008.0
2006-11-02,1.7074581276202987,1.7100296596121198,1.702315186254051,1.7048867182458722,145696.0
2006-11-03,1.7100305803683888,1.7177449352628136,1.7023161028565037,1.7177449352628136,131943.0
2006-11-06,1.722888230895535,1.7434601342517446,1.7177452857108528,1.7254597647966174,176021.0
2006-11-07,1.7254593211758953,1.7357452089007257,1.7126019002111306,1.7203163773134802,221226.0
2006-11-08,1.722887627413001,1.7434595235634134,1.722887627413001,1.7434595235634134,84962.0
2006-11-09,1.7408886003506614,1.7408886003506614,1.7203168196119365,1.7254597647966174,46587.0
2006-11-10,1.7357450959046488,1.7537454595600142,1.722887675776895,1.7537454595600142,121688.0
2006-11-13,1.7537455676108058,1.7614599220687936,1.7434596799218527,1.758888511455282,94567.0
2006-11-14,1.758888365160172,1.7768886058099476,1.748602478326745,1.7768886058099476,79675.0
2006-11-15,1.7768885957451346,1.8000319022979758,1.7768885957451346,1.7923174259078811,48892.0
2006-11-16,1.8000315068589312,1.8128889238120327,1.7794597378279011,1.7974599744213449,142704.0
2006-11-17,1.8000315068589312,1.8051744491166888,1.7871740899058302,1.7974599744213449,132078.0
2006-11-20,1.8026032444211657,1.8643185585370607,1.8026032444211657,1.8128891301071488,144869.0
2006-11-21,1.818031770923649,1.8823186070898936,1.818031770923649,1.869461190809681,278377.0
2006-11-22,1.9106056555266355,1.9671781675204345,1.9106056555266355,1.944034856012292,408555.0
2006-11-23,1.956891735133599,2.0700366050845265,1.956891735133599,2.0443217671640257,289454.0
2006-11-24,2.0546074448392235,2.067464862495051,2.0546074448392235,2.0571789774173577,214497.0
2006-11-27,2.06489365264566,2.1111802653469813,2.057179298940401,2.062322364900495,238200.0
2006-11-28,2.057179425857058,2.057179425857058,2.013464343438804,2.023750230758693,146863.0
2006-11-29,2.0443219695233035,2.07775116403503,2.0443219695233035,2.0597509228498287,137902.0
2006-11-30,2.0700371310865697,2.0700371310865697,2.0468938201243145,2.052036764491764,83527.0
2006-12-01,2.070036809989214,2.072608343082784,2.0597509228498287,2.0597509228498287,171558.0
2006-12-04,2.0597506597081106,2.062322192473156,2.049464651265358,2.049464651265358,162886.0
2006-12-05,2.0571789774173577,2.0597505099954923,2.0520360348785114,2.0571789774173577,135988.0
2006-12-06,2.057179389503684,2.116323179239165,2.057179389503684,2.1086088251942967,141247.0
2006-12-07,2.108609073387193,2.134323916876701,2.1008947184343096,2.134323916876701,151677.0
2006-12-08,2.134323821818304,2.226896812834661,2.1317522885369,2.185753261271836,122407.0
2006-12-11,2.1960391491625413,2.1986106824439458,2.167753018771827,2.185753261271836,171462.0
2006-12-12,2.185753304651856,2.1986107260791448,2.170324349892127,2.172895883224568,72206.0
2006-12-13,2.160038466244885,2.2088966187221986,2.1574671781420665,2.196039197268436,165600.0
2006-12-14,2.1986103126053287,2.23203950393557,2.185752893596025,2.221753617775101,144263.0
2006-12-15,2.22175392513612,2.2500400546818407,2.22175392513612,2.22946827951497,156511.0
2006-12-18,2.2371821001916725,2.2757543533539355,2.229467747653158,2.2654684682243014,132421.0
2006-12-19,2.2654690063196865,2.3014694902068378,2.2654690063196865,2.278326181859438,99891.0
2006-12-20,2.288611745736099,2.288611745736099,2.2654686858969058,2.275754572014837,99133.0
2006-12-21,2.275754572014837,2.280897392456368,2.273183039176637,2.275754572014837,46048.0
2006-12-22,2.278325895986049,2.2886117822681693,2.275754608341674,2.2886117822681693,44384.0
2006-12-27,2.2808976446706337,2.3040409523038083,2.2808976446706337,2.298897886058705,52905.0
2006-12-28,2.3014697610960395,2.34518484973431,2.3014697610960395,2.34518484973431,99872.0
2006-12-29,2.363184999504305,2.440329284919331,2.363184999504305,2.4197575081733134,57382.0
2007-01-02,2.427471144717664,2.486615169284577,2.404328086653933,2.486615169284577,84153.0
2007-01-03,2.4866156539634607,2.4866156539634607,2.417185730534777,2.417185730534777,76448.0
2007-01-04,2.412042624386144,2.412042624386144,2.2088961896308485,2.275754572014837,191029.0
2007-01-05,2.275754670878494,2.309183618287844,2.260325718413896,2.2963264440080384,108443.0
2007-01-08,2.2988977809895728,2.314326733784821,2.2886118942043687,2.306612380004639,125771.0
2007-01-09,2.316898275451044,2.4043284360695565,2.316898275451044,2.3786135963929755,221284.0
2007-01-10,2.404328243253957,2.404328243253957,2.3477557476432533,2.3606131664504404,180942.0
2007-01-11,2.365756232427299,2.396613893627037,2.190896152295448,2.2628973617615045,128350.0
2007-01-12,2.268040586872495,2.3271846319717544,2.268040586872495,2.3143272095384435,140911.0
2007-01-15,2.3143269109814937,2.3143269109814937,2.27575489389243,2.278326181859438,153740.0
2007-01-16,2.278326475772157,2.322041564904456,2.278326475772157,2.3143272095384435,149616.0
2007-01-17,2.314326565807352,2.388899300896194,2.314326565807352,2.3837564804943083,254515.0
2007-01-18,2.38632793509632,2.3914710010930342,2.3168982607848645,2.332326968305239,74179.0
2007-01-19,2.3400419517038458,2.3477563067312865,2.3246129964140403,2.34261323988971,104829.0
2007-01-22,2.378613181706177,2.404328016899641,2.3631842315431304,2.4043280168996404,174446.0
2007-01-23,2.40432855529382,2.437757505202187,2.388899601675813,2.417185730534777,305723.0
2007-01-24,2.430042606858261,2.430042606858261,2.383756246838807,2.4043280168996404,241240.0
2007-01-25,2.4043288158140075,2.4146147042622363,2.34261323988971,2.34261323988971,156105.0
2007-01-29,2.345184369487674,2.4171855762272187,2.345184369487674,2.41461428848411,40219.0
2007-01-30,2.391470599302909,2.430042606858261,2.388899066736594,2.4043280168996404,98552.0
2007-01-31,2.404328339068229,2.40947115965513,2.3914709197486643,2.406899626744242,111837.0
2007-02-01,2.4068997385035558,2.430043045306408,2.3811851439053,2.424900224480712,89811.0
2007-02-02,2.417185171418965,2.494329431195069,2.4043279991519824,2.4891866113352434,109871.0
2007-02-05,2.517473814593679,2.5457599490552,2.4583300120191494,2.4943305022001856,145276.0
2007-02-06,2.520044761947665,2.55861677680627,2.4943299218853343,2.543188068956784,192244.0
2007-02-07,2.5457590076256458,2.5457590076256458,2.4994726451904463,2.545759007625646,191328.0
2007-02-08,2.5457592999176684,2.5457592999176684,2.468615271923406,2.509758818916315,148352.0
2007-02-09,2.512330491819183,2.5457594416863563,2.5097589586802016,2.5174733128622493,97592.0
2007-02-12,2.5174731801744,2.545759307507637,2.509758826398951,2.5329021329601837,135890.0
2007-02-13,2.543187640603804,2.599759886836557,2.535473042743553,2.571473763720181,164733.0
2007-02-14,2.638332536667978,2.7000478574095377,2.571474149913845,2.63061793764912,192515.0
2007-02-15,2.635761231137542,2.697476557205361,2.635761231137542,2.6871906695273915,131083.0
2007-02-16,2.6871906413106443,2.73862007916046,2.6743332205394643,2.6949049956793907,68714.0
2007-02-19,2.6897618480597583,2.769477650978171,2.6897618480597583,2.718047974135389,69551.0
2007-02-20,2.777191464701929,2.9571945629659337,2.777191464701929,2.9417656138645274,268450.0
2007-02-21,2.9263381524420837,2.9263381524420837,2.7771926438229118,2.8260505537906,247985.0
2007-02-22,2.802906180614629,2.841478432508401,2.777191591253619,2.8209066629256583,184303.0
2007-02-23,2.8209068441678697,2.823478131604789,2.805477893372089,2.815763778824325,186249.0
2007-02-26,2.818336186847953,2.880051518729641,2.818336186847953,2.854336919729736,199675.0
2007-02-27,2.864622437152466,2.864622437152466,2.82862170893599,2.8389075962499977,179300.0
2007-02-28,2.77462064997712,2.813192664855173,2.5071873431805862,2.741191455973192,286998.0
2007-03-01,2.7437633331785363,2.80290712944129,2.7437633331785363,2.787478419648798,138807.0
2007-03-02,2.7900494631483617,2.8029066373063323,2.777192043755513,2.782334864371726,216684.0
2007-03-05,2.7823356138963637,2.7823356138963637,2.664217396542736,2.7088397785819485,248070.0
2007-03-06,2.6720920716580068,2.7245889173013977,2.6589677976659827,2.7245889173013977,154539.0
2007-03-07,2.7429622411975085,2.758711417127512,2.7140890440379386,2.7140890440379386,208287.0
2007-03-08,2.7140890788822736,2.7718357242674414,2.6878405354368358,2.6878405354368358,335268.0
2007-03-09,2.68784120666615,2.68784120666615,2.624844987054769,2.6773418367309203,116103.0
2007-03-12,2.651091889183472,2.7665848866826024,2.651091889183472,2.766584886682603,105679.0
2007-03-13,2.774460484262947,2.808583491914745,2.756086653344545,2.771835830077941,58382.0
2007-03-14,2.774460484262947,2.808583491914745,2.756086653344545,2.771835830077941,58032.0
2007-03-15,2.82433265359605,2.8295822122627565,2.782335182963713,2.8059585724508995,180382.0
2007-03-16,2.8085831262743275,2.884703594872406,2.805958222106377,2.884703594872406,246649.0
2007-03-19,2.884704089584689,2.887328994202797,2.8269576899344044,2.832207248845938,337266.0
2007-03-20,2.832206460333747,2.861079652120328,2.769210268985962,2.803333268547165,162221.0
2007-03-21,2.8059585702189778,2.8190828423623118,2.7823351807505814,2.795459202569245,278736.0
2007-03-22,2.819083036422394,2.819083036422394,2.798084299677417,2.813833477398493,227503.0
2007-03-23,2.8085838398337617,2.8085838398337617,2.632719221094502,2.632719221094502,1732858.0
2007-03-26,2.6379681224355225,2.7429617764298784,2.6379681224355225,2.7193381416999944,332003.0
2007-03-27,2.7193391075747058,2.7245889173013977,2.685216095325325,2.7245889173013977,276943.0
2007-03-28,2.7350885176688005,2.80858410778325,2.7298387074982617,2.77971090281947,283373.0
2007-03-29,2.819083477799601,2.819083477799601,2.7770859977342006,2.77971090281947,272525.0
2007-03-30,2.7797096683935614,2.787584129827716,2.756086033766481,2.787584129827716,186002.0
2007-04-02,2.7875848647077364,2.79020976931932,2.7114643832445897,2.79020976931932,277631.0
2007-04-03,2.8217077749664625,2.847956319514624,2.7902096717034723,2.824332679486213,270048.0
2007-04-04,2.866330138378961,3.0159461908264587,2.8610803293616662,2.9660742567855163,228077.0
2007-04-05,2.9660744679810422,2.9896981095916164,2.9660744679810422,2.9818233955049656,139109.0
2007-04-10,3.039570044001948,3.110440968759486,3.039570044001948,3.0999416003129645,288105.0
2007-04-11,3.107815398571589,3.160312229562736,3.081566857913697,3.1209396689005344,535992.0
2007-04-12,3.1498124696459446,3.16031183453178,3.1261888360716634,3.139313104760109,132403.0
2007-04-13,3.1603127838785925,3.1603127838785925,3.1261897751680445,3.136689143207853,125349.0
2007-04-16,3.1366894068190816,3.317803833632711,3.13406450200736,3.2521827152878573,207891.0
2007-04-17,3.3283028414309523,3.3283028414309523,3.136689066485407,3.275805752191292,281305.0
2007-04-18,3.2915537572087965,3.4122965688902025,3.2915537572087965,3.3650493055247788,428637.0
2007-04-19,3.380799923318164,3.380799923318164,3.2416832276142027,3.3099289979460558,283605.0
2007-04-20,3.281055821054285,3.380799948053298,3.281055821054285,3.3283031049813685,179361.0
2007-04-23,3.375549302722919,3.517290869081122,3.3335518386648784,3.4805432131926524,338909.0
2007-04-24,3.464794935736743,3.4779192092327498,3.2915552264986103,3.2915552264986103,173257.0
2007-04-26,3.325678246520758,3.399173827844092,3.325678246520758,3.3755501855518464,204644.0
2007-04-27,3.3545505087412057,3.477918244876788,3.3545505087412057,3.477918244876788,216921.0
2007-04-30,3.4752933382319395,3.577662342649473,3.4569195106408284,3.577662342649473,275931.0
2007-05-01,3.6065357708884975,3.937266191011368,3.598661308597376,3.7115296861769207,217064.0
2007-05-02,3.764026204259585,3.858520494834126,3.753526838640192,3.7745255698789775,333819.0
2007-05-03,3.806024236076263,3.832272779213549,3.727278856989064,3.766651671694993,144528.0
2007-05-04,3.714154030606154,3.714154030606154,3.627534201646761,3.674781472106293,187522.0
2007-05-07,3.666907329214774,3.803399094160089,3.6537830584657938,3.753527165703539,258144.0
2007-05-08,3.756152778066424,3.756152778066424,3.6432843788005993,3.71677995839652,177243.0
2007-05-09,3.716778934592711,3.716778934592711,3.672156568119736,3.674781472106293,184031.0
2007-05-10,3.740402888245636,3.758776717066466,3.727278617520197,3.73252842594023,183816.0
2007-05-11,3.677406138692847,3.706279329707157,3.648532697353933,3.661656966114839,175862.0
2007-05-14,3.6774068975568825,3.714154557281083,3.530415507686109,3.585537247597067,275048.0
2007-05-15,3.57503727548898,3.624909448567263,3.509416179572536,3.5881615447371926,371982.0
2007-05-16,3.6091619624398494,3.614411772722906,3.5566651112329435,3.6091619624398494,208982.0
2007-05-17,3.614410968913019,3.630159895610317,3.5697885927295494,3.5829126148690715,330350.0
2007-05-18,3.582913114676716,3.582913114676716,3.5094175290792946,3.5094175290792946,121093.0
2007-05-21,3.509416152406401,3.5645378825625063,3.509416152406401,3.525165325447265,262353.0
2007-05-22,3.5172912512906813,3.5225410600307274,3.454295048358082,3.485793149824381,135872.0
2007-05-23,3.477918681565875,3.4962925114778045,3.4595448516539467,3.4647944100610726,173707.0
2007-05-24,3.456919129793512,3.456919129793512,3.2548060472594957,3.2941788524629967,357057.0
2007-05-25,3.260056131757573,3.3125529594983107,3.254806323821189,3.3125529594983107,237981.0
2007-05-28,3.3466763057211684,3.3598005765928467,3.32042776397781,3.333552034849489,152860.0
2007-05-29,3.312552579876741,3.354550037256384,3.304678119199205,3.307303022866581,108605.0
2007-05-30,3.546165384344777,3.6485341713215735,3.52779130052674,3.52779130052674,585272.0
2007-05-31,3.5566629317104246,3.624908921620636,3.45166904331212,3.5566629317104246,312307.0
2007-06-01,3.567163406576197,3.611785779237131,3.5356653053434184,3.543539768070449,229943.0
2007-06-04,3.54354013895569,3.54354013895569,3.498917761624348,3.5067922251755603,205044.0
2007-06-05,3.5067918581365456,3.543539768070449,3.48579312398136,3.543539768070449,173856.0
2007-06-06,3.530415887888093,3.5435401607706987,3.480543951323811,3.504167592447565,138982.0
2007-06-07,3.491042932682485,3.543539768070449,3.4752937569037674,3.543539768070449,189897.0
2007-06-08,3.485793885413232,3.543540542116418,3.4542957773000507,3.5094175290792946,183962.0
2007-06-12,3.506792396545675,3.6091614290127447,3.506792396545675,3.5382905026144584,117115.0
2007-06-13,3.53829065719222,3.659033527559816,3.53829065719222,3.6249107655714288,180067.0
2007-06-14,3.724655500780418,3.750904054828035,3.651159899901759,3.677408453949375,196155.0
2007-06-15,3.740403534267987,3.8322731948886544,3.7141549882836,3.8322731948886544,223056.0
2007-06-18,3.8322728277063054,3.882144759908628,3.745652984711717,3.792900012502162,218647.0
2007-06-19,3.756152443578232,3.790275200465592,3.7115300687874777,3.737778362571959,120868.0
2007-06-20,3.769276373444608,3.7955249169140375,3.743028080299841,3.792900012502162,95729.0
2007-06-21,3.85852060113577,3.908392776945326,3.806023771592523,3.882144237011388,517884.0
2007-06-22,3.9162681508864425,3.924142614570719,3.866395963461757,3.895269414178581,135234.0
2007-06-25,3.895268424199487,3.96088952231518,3.8926435201969496,3.9372658869415904,199392.0
2007-06-26,3.9608905381442416,4.01863718938693,3.958265633468508,3.958265633468508,503455.0
2007-06-27,3.989763971152184,3.989763971152184,3.62228580616996,3.727279496072109,340195.0
2007-06-28,3.72727966511186,3.829648705152626,3.706280926179094,3.758777773511008,261284.0
2007-06-29,3.769276877136884,3.908393825660671,3.745653485247173,3.8243986255289295,193947.0
2007-07-02,3.7929002118284822,3.879520059375161,3.727279100031019,3.842772396976374,1108643.0
2007-07-03,3.871644867678445,3.981888334784073,3.86639505956645,3.981888334784073,208128.0
2007-07-04,4.092130802221988,4.144627618894343,4.016010355465932,4.102630165556459,253521.0
2007-07-05,4.147255001753556,4.147255001753556,4.047510865281573,4.068509604504652,173560.0
2007-07-06,4.068508034336562,4.081632303867088,4.055383764806036,4.076382495925029,151256.0
2007-07-09,4.081633125810849,4.207625788221352,4.081633125810849,4.186626802549043,290263.0
2007-07-10,4.199751074722484,4.212875096571255,4.160378508526829,4.186626802549043,197170.0
2007-07-11,4.173502279524144,4.191876359592444,4.110506077267662,4.110506077267662,201747.0
2007-07-12,4.1945017549358825,4.241749040140944,4.160378993759671,4.231249921567264,190496.0
2007-07-13,4.328367069631595,4.328367069631595,4.265370882824702,4.267995786522805,172629.0
2007-07-16,4.278494975880741,4.328367145723049,4.267995861552949,4.291619494601979,212546.0
2007-07-17,4.304744136392021,4.330992676988472,4.26537157582198,4.330992676988472,218949.0
2007-07-18,4.375615287053872,4.464860029612684,4.365115669976695,4.430736774761156,496462.0
2007-07-19,4.462235500446601,4.462235500446601,4.291620713794688,4.307369640085037,198868.0
2007-07-20,4.323118511833639,4.380865408585268,4.31786920356931,4.34674215129579,102098.0
2007-07-23,4.346740894869123,4.346740894869123,4.228623232349645,4.267995786522805,130865.0
2007-07-24,4.291620517222723,4.309994347161432,4.260122165435425,4.278495995374134,105745.0
2007-07-25,4.257496840761884,4.257496840761884,4.147253621688281,4.212874472180472,227696.0
2007-07-26,4.210250175949928,4.210250175949928,4.018636426515783,4.155128189522275,245230.0
2007-07-27,4.031760446753696,4.199750559240173,4.031760446753696,4.155128189522275,298806.0
2007-07-30,4.121005692006504,4.186626802549043,4.068508853637407,4.186626802549043,176506.0
2007-07-31,4.212875675432335,4.336243700619004,4.199751651780286,4.304745342944911,288983.0
2007-08-01,4.317869322502659,4.317869322502659,4.042260354735843,4.105256811811671,353132.0
2007-08-02,4.184001462331795,4.273246453752385,4.118380358622972,4.199750637364757,253460.0
2007-08-03,4.199750909032827,4.210250526617083,4.107881257767869,4.197126004636762,214128.0
2007-08-06,4.113131240485249,4.126255512695873,3.939891548214088,4.04488522524974,228165.0
2007-08-07,4.055384865614772,4.079008507117283,4.03176122411226,4.042260592521744,140634.0
2007-08-08,4.042260761349337,4.079008677479676,3.958265810565361,4.052760130197334,177966.0
2007-08-09,4.021261723904251,4.029136437696783,3.7194047042815535,3.7692766400108577,565045.0
2007-08-10,3.546165681775779,3.546165681775779,3.35192721039136,3.4385470760175125,1289568.0
2007-08-13,3.359799672578754,3.5566629317104246,3.359799672578754,3.5566629317104246,425476.0
2007-08-14,3.585537519426847,3.6537835359809394,3.5146668486396555,3.5829126148690715,243864.0
2007-08-15,3.493668635843376,3.5041680053215987,3.359801487252503,3.3676759517799915,330809.0
2007-08-16,3.3466767881713406,3.3466767881713406,2.874204720952803,3.078942524961786,596083.0
2007-08-17,3.0658186879447373,3.149813638192638,3.0369452360534983,3.044819950382762,338424.0
2007-08-20,3.228558588536322,3.4884181181402463,3.228558588536322,3.4884181181402463,328764.0
2007-08-21,3.522542639514388,3.540916477693932,3.3361786011976133,3.540916477693932,545655.0
2007-08-22,3.5172908041229,3.5172908041229,3.412297145916848,3.477918244876788,477749.0
2007-08-23,3.5172908041229,3.596036172939753,3.4647939750198744,3.477918244876788,496969.0
2007-08-24,3.5172913487789206,3.5172913487789206,3.4201721373181604,3.451670239657488,513184.0
2007-08-27,3.504167294324422,3.569788402829938,3.47791875079235,3.4884181181402463,442242.0
2007-08-28,3.491042352819807,3.5881615447371926,3.464793814323383,3.5881615447371926,336178.0
2007-08-29,3.530416836373871,3.580289036661559,3.4936691628195238,3.522542370658618,316459.0
2007-08-30,3.6091614265663527,3.617035890497037,3.517291762851149,3.517291762851149,381158.0
2007-08-31,3.528147036097676,3.663844999024509,3.460298054634259,3.663844999024509,292375.0
2007-09-03,3.663843979075544,3.6909836676350336,3.609564860779816,3.677413823355288,220522.0
2007-09-04,3.642134802688435,3.688272149246548,3.571571771620331,3.661132442274684,180113.0
2007-09-05,3.6638454478030713,3.6638454478030713,3.487438177919673,3.520005661952453,165757.0
2007-09-06,3.5118626989027297,3.5824256923436653,3.479295223196904,3.530860587181929,245964.0
2007-09-07,3.539003146493912,3.5824264566999293,3.539003146493912,3.574284650742137,63106.0
2007-09-10,3.528147505470248,3.6095663458226954,3.4874382147057035,3.6095663458226954,126552.0
2007-09-11,3.528146671074021,3.6095654921711575,3.528146671074021,3.5797117777690057,144691.0
2007-09-12,3.549858689460103,3.663844999024509,3.549858689460103,3.663844999024509,215600.0
2007-09-13,3.677414847081857,3.677414847081857,3.623135713675788,3.663844999024509,93622.0
2007-09-14,3.663843979075544,3.6909836676350336,3.631276508098107,3.677413823355288,165971.0
2007-09-17,3.674701414182629,3.6882712644130913,3.628564078693079,3.6394199071127753,82443.0
2007-09-18,3.636705003498291,3.661130676225876,3.5335747879291786,3.598709742653871,131915.0
2007-09-19,3.669273041776778,3.685556652386937,3.612279886994575,3.663844999024509,215432.0
2007-09-20,3.690983387760389,3.690983387760389,3.5851389209921045,3.5905667029984816,663110.0
2007-09-21,3.625849390440563,3.6502750646012094,3.5905678898555515,3.62042160664004,146121.0
2007-09-24,3.650275671716632,3.856536666908276,3.6312780370201305,3.8158273757519545,405402.0
2007-09-25,3.908101094714485,3.924384963589427,3.826682526809725,3.853821963170207,322900.0
2007-09-26,3.880962183105577,3.927099515862351,3.872820376978898,3.90810162313563,293141.0
2007-09-27,3.908101253450403,4.024801585128125,3.859250162488019,3.935240949736537,433464.0
2007-09-28,4.0437992172344215,4.0437992172344215,3.875533773201038,3.935240949736537,255245.0
2007-10-01,3.96238086474827,4.117076469177869,3.886389814481677,4.073653159781724,173196.0
2007-10-02,4.125218186507682,4.171355516457385,3.880961946981416,4.049227396694252,308070.0
2007-10-03,4.04379898102602,4.184924979353074,3.959666393335386,4.133359611186147,246580.0
2007-10-04,4.130646309782118,4.179497403343094,3.9569528137227055,3.9569528137227055,209722.0
2007-10-05,3.9569534668539177,4.119791162463921,3.9569534668539177,4.09265146025446,172489.0
2007-10-08,4.11436382596779,4.168642980896767,4.024803155629123,4.060084671038815,1175737.0
2007-10-09,4.114362677950362,4.260916484777873,4.111648656255341,4.198495538732524,235560.0
2007-10-10,4.222921361856296,4.279914525298854,4.187639855075344,4.279914525298854,227101.0
2007-10-11,4.293484094096478,4.293484094096478,4.182211789582983,4.195781639631219,99344.0
2007-10-12,4.16049969290324,4.1767835630031565,4.008518113146258,4.030229767397255,238662.0
2007-10-15,4.030230748018914,4.193068194522432,3.973237577036832,4.165928749516878,197877.0
2007-10-16,4.138788248358428,4.138788248358428,4.043799562079879,4.0709392606804204,606890.0
2007-10-17,4.060081529496996,4.117074662779086,4.051939727263333,4.062795549849292,395622.0
2007-10-18,4.144216246248243,4.252774521815514,4.103506698793008,4.136074181463189,432959.0
2007-10-19,4.157785547527047,4.258202010151648,4.1523577635376965,4.225634529745561,248302.0
2007-10-22,4.0709386597687125,4.157785268353653,4.043798965174263,4.146929442280535,239495.0
2007-10-23,4.157785050950045,4.30705284576793,4.157785050950045,4.288055215839156,264699.0
2007-10-24,4.307054001643234,4.374903252790198,4.304339979832683,4.369475209169095,372457.0
2007-10-25,4.374903548639824,4.440038523557576,4.358619416675311,4.396615206945741,358654.0
2007-10-26,4.369473384915768,4.418324721816824,4.369473384915768,4.418324721816824,306092.0
2007-10-29,4.440036743541527,4.586590248941301,4.437322722635495,4.573020662057703,287185.0
2007-10-30,4.578450220318689,4.600161877111595,4.497031119110246,4.505173184525109,288048.0
2007-10-31,4.50517346644114,4.592020099047282,4.50517346644114,4.570308440895747,277183.0
2007-11-01,4.57302158330761,4.768426469087771,4.57302158330761,4.722289139683845,567160.0
2007-11-02,4.611016471370458,4.657153797002336,4.559451103276801,4.5947328616317415,257373.0
2007-11-05,4.670724109769598,4.722289485859169,4.548596241321708,4.548596241321708,276685.0
2007-11-06,4.600161237026692,4.651726091205696,4.562165454690946,4.613730826516608,230815.0
2007-11-07,4.638156802689823,4.689722177861608,4.613731125905646,4.640870824293254,246091.0
2007-11-08,4.586591846845022,4.613731547713862,4.358619187781539,4.450893860147556,346298.0
2007-11-09,4.478032861030825,4.624586912225866,4.478032861030825,4.613730826516608,282998.0
2007-11-12,4.567593615932968,4.578449701923605,4.456321322762293,4.456321322762293,333413.0
2007-11-13,4.491601374761658,4.559450341254412,4.450892098395313,4.532311168774537,263536.0
2007-11-14,4.586592211931788,4.613731914960916,4.54859693827908,4.559452508902663,359691.0
2007-11-15,4.583877729127751,4.665296830031502,4.540454415704442,4.562166072416097,408226.0
2007-11-16,4.602875158758728,4.61101722377999,4.412898300416303,4.521456579132932,285373.0
2007-11-19,4.521456680134301,4.521456680134301,4.372189108270399,4.372189108270399,231404.0
2007-11-20,4.163213835612059,4.255488498277256,4.155072029736701,4.201209102245958,240812.0
2007-11-21,4.233776436693249,4.271771699677284,4.125217913882235,4.125217913882235,201334.0
2007-11-22,4.070939511662531,4.125218653386692,4.0139463481463205,4.046513833180818,286927.0
2007-11-23,4.084509109980692,4.119790614632057,4.041085799278504,4.0709392606804204,96190.0
2007-11-26,4.103507226953592,4.274486727096246,4.092651397999615,4.274486727096246,185876.0
2007-11-27,4.138787582285488,4.138787582285488,4.0193734970722925,4.057368758410293,273176.0
2007-11-28,4.046513621405952,4.054655427532632,3.883676204755588,3.90810162313563,499714.0
2007-11-29,3.9406693241596793,4.0519416224152325,3.85653646565092,3.9542389146214014,511020.0
2007-11-30,3.967808868307583,3.9705228900006775,3.8891040509713055,3.965094846614487,335499.0
2007-12-03,3.965094408592624,3.9732364727724594,3.908101253450403,3.935240949736537,256271.0
2007-12-04,3.975950864662117,4.106221065102274,3.9488114229036353,4.098079258457067,333677.0
2007-12-05,4.070939407108139,4.098079106684869,3.973236954513952,4.035657901187733,192958.0
2007-12-06,4.095364937656239,4.269058180464994,4.079081066731244,4.206637236036435,343384.0
2007-12-07,4.222921337766178,4.32605157690881,4.222921337766178,4.312481985690238,243454.0
2007-12-10,4.271772744987537,4.271772744987537,4.14964460341058,4.247347064907469,173337.0
2007-12-11,4.2337774727059925,4.247347064907469,4.174070283490647,4.247347064907469,342888.0
2007-12-12,4.228349000907687,4.271772312734601,4.1550722269056095,4.198495538732524,362806.0
2007-12-13,4.201209451800517,4.217493323729448,3.992234691456656,4.046513833180818,300336.0
2007-12-14,4.046513453310302,4.070939129499031,3.799543187532429,3.802257209069696,337613.0
2007-12-17,3.905386082888531,3.9108138648949073,3.5905667029984816,3.5905667029984816,403263.0
2007-12-18,3.544431491852646,3.628564097843476,3.3788797840493423,3.625850076018387,332752.0
2007-12-19,3.688271034578716,3.718124496166723,3.612280240376204,3.6312778742209946,200162.0
2007-12-20,3.661131266862334,3.728980253685535,3.593282280039133,3.593282280039133,717691.0
2007-12-21,3.628564144643965,3.818541274853258,3.628564144643965,3.818541274853258,199135.0
2007-12-24,3.726265846383273,3.7886870423874384,3.6719867143079,3.7886870423874384,148759.0
2007-12-27,3.807685402055205,3.891818266978326,3.804971639049969,3.864678566339031,142628.0
2007-12-28,3.848393387744872,3.856535191095772,3.764260557041364,3.856535191095772,60251.0
2007-12-31,3.8538220374170113,3.8538220374170113,3.720838097865663,3.7425497509016656,67320.0
2008-01-02,3.742551304366848,3.74526532682872,3.655704656174368,3.661132442274684,111674.0
2008-01-03,3.606852694494352,3.739836667393682,3.541717719052645,3.68012973598381,312767.0
2008-01-04,3.677416285685764,3.7995444483317424,3.677416285685764,3.693699902666068,201168.0
2008-01-07,3.62042217394813,3.731694476939685,3.5932824742228617,3.6095663458226954,172971.0
2008-01-08,3.671986804329588,3.677414847081857,3.5851401908798786,3.663844999024509,254990.0
2008-01-09,3.566143148806626,3.644847969970644,3.4792962621673404,3.625850076018387,474995.0
2008-01-10,3.633992994126247,3.688272149246548,3.595997456130323,3.661132442274684,441199.0
2008-01-11,3.650275617678408,3.663845467470749,3.5824266275400607,3.623136176917083,229573.0
2008-01-14,3.5932826670929794,3.5959966889758537,3.460298700712614,3.5281476948442343,209110.0
2008-01-15,3.541717444811592,3.566143123416757,3.362596146804865,3.4005914167921314,355807.0
2008-01-16,3.365309749763961,3.381593621000881,3.28931895457949,3.3137446320231936,470382.0
2008-01-17,3.2866041767077223,3.346311345740961,3.283890414478756,3.289318197759981,756085.0
2008-01-18,3.2567513724334964,3.3218863377645635,3.1671907303974427,3.2838910707331133,323494.0
2008-01-21,3.2540372409555776,3.3083163768985533,3.121053293189454,3.137337163384015,324820.0
2008-01-22,2.9555021291094667,3.03963473266602,2.827945954077995,2.827945954077995,606588.0
2008-01-23,2.9365047640735167,3.316459335786766,2.920221148310944,2.985356129008048,598984.0
2008-01-24,3.026064263899824,3.2024717589990943,3.026064263899824,3.0396341110341227,466425.0
2008-01-25,3.1210535507045325,3.254037509443033,3.1210535507045325,3.254037509443033,363491.0
2008-01-29,3.26217978794098,3.4250172198535656,3.256751744132206,3.256751744132206,416610.0
2008-01-30,3.3137441548207303,3.381593134027688,3.0504900430272075,3.0504900430272075,281031.0
2008-01-31,3.0667744204293776,3.2160422511998537,3.0667744204293776,3.099341904790023,553445.0
2008-02-01,3.164476522924307,3.2567511811348604,3.148192911959697,3.248609375652556,309980.0
2008-02-04,3.3164596950464635,3.389736491562656,3.3164596950464635,3.389736491562656,351401.0
2008-02-05,3.316458142609108,3.3815930998723034,3.1400506431588133,3.2268975116663863,462173.0
2008-02-06,3.1726179598292714,3.392448752899405,3.142764503980145,3.145478525100056,294630.0
2008-02-07,3.308316488614755,3.3435979928749195,3.205186256252238,3.2838910707331133,304241.0
2008-02-08,3.2838908084339917,3.2838908084339917,3.175332282729926,3.1916161521736983,179869.0
2008-02-11,3.2106142584537105,3.213328280232484,3.026064918670935,3.0342069840072545,239978.0
2008-02-12,3.1346233863327275,3.1346233863327275,2.9310764165555807,3.015209019122389,336926.0
2008-02-13,2.9527882242009045,3.1101978682029774,2.9527882242009045,3.058632747094727,327755.0
2008-02-14,3.055918281793629,3.088485762845052,2.9853552767705427,3.066774108810769,318889.0
2008-02-15,3.0667737479851067,3.112911072085438,2.947359406023085,2.9500734271638813,170264.0
2008-02-18,3.0179232088730816,3.104769837990089,3.007067380233456,3.064060545297335,198478.0
2008-02-19,3.07763026726181,3.0857720736956344,2.950074091956213,3.0857720736956344,212828.0
2008-02-20,3.0830584974453377,3.1943310759621784,3.055919052469818,3.0776307119795927,164802.0
2008-02-21,3.1020554659167825,3.1481927932828286,3.0586321598836377,3.121053097600453,250581.0
2008-02-22,3.1074837059849325,3.2486097301354104,3.077630243410035,3.118339534087019,325505.0
2008-02-25,3.126481923456951,3.3056032351256204,3.126481923456951,3.2350402157339064,393834.0
2008-02-26,3.256751261408545,3.422302690687079,3.256751261408545,3.3110303973340205,333710.0
2008-02-27,3.327314901883226,3.511863999214534,3.327314901883226,3.460298874960162,222124.0
2008-02-28,3.473868478194957,3.49286611332852,3.3246006424821077,3.368023956400747,209463.0
2008-02-29,3.3924498625148884,3.4494430305580743,3.3435985016711918,3.3761659892925286,249761.0
2008-03-03,3.306697015511639,3.3594931683733265,3.2122201774978647,3.256679928328116,161724.0
2008-03-04,3.340042698652362,3.4234046140587933,3.3205913553899373,3.412289674337865,292642.0
2008-03-05,3.412289200788012,3.412289200788012,3.3205908945657705,3.334484633539056,388064.0
2008-03-06,3.337264198820165,3.604023041211308,3.337264198820165,3.57345675546788,135046.0
2008-03-07,3.5317746464363986,3.5317746464363986,3.412288873720292,3.44563368505946,302418.0
2008-03-10,3.331705091832088,3.406731106602757,3.292802949359271,3.328926291655181,312678.0
2008-03-11,3.317811569469754,3.4178462622684824,3.198326069183811,3.387279988357321,326813.0
2008-03-12,3.4456345727779296,3.5317755563478603,3.2233357732447003,3.312255293057992,321195.0
2008-03-13,3.3122542911914183,3.448412330971697,3.278909481347329,3.3428203006315846,297186.0
2008-03-14,3.409510740034096,3.5206601242646047,3.4067319391780737,3.476200370572401,318928.0
2008-03-17,3.373387049664049,3.46508535588629,3.2816887434418067,3.334484633539056,180433.0
2008-03-18,3.3344847024723947,3.403953133773902,3.292803749691904,3.401174332921594,205655.0
2008-03-19,3.403952306425849,3.4595269849591386,3.328926291655181,3.328926291655181,246557.0
2008-03-20,3.281688815668491,3.476200370572401,3.281688815668491,3.476200370572401,876529.0
2008-03-25,3.52899548765107,3.64014511249894,3.526216687404653,3.64014511249894,347883.0
2008-03-26,3.65125999249554,3.745736814416212,3.520659297927327,3.690162135344943,278245.0
2008-03-27,3.640145218585429,3.829099135831921,3.640145218585429,3.812426863869488,219689.0
2008-03-28,3.806870199924961,3.817985138968496,3.720729488587825,3.806870199924961,190694.0
2008-03-31,3.8013109508381535,3.8735578857802815,3.7790810839327422,3.8735578857802815,327247.0
2008-04-01,3.8874531704927033,3.8902319712152456,3.78186112804531,3.8707808961594967,194482.0
2008-04-02,3.890232168537896,3.9180196471707234,3.759631442965262,3.804091196776958,320064.0
2008-04-03,3.809649067575157,3.8596664266465015,3.762410509563564,3.817985205753362,170203.0
2008-04-04,3.806868734934589,3.90134581294772,3.787417665343985,3.834656204350551,178196.0
2008-04-07,3.8485508869547034,3.918019312603697,3.840214485076093,3.879116898839895,267197.0
2008-04-08,3.904126257396367,3.904126257396367,3.76796818290736,3.76796818290736,254388.0
2008-04-09,3.870779179489461,3.870779179489461,3.654037589273336,3.676267455192799,119287.0
2008-04-10,3.6401446549470977,3.6929405279878944,3.503986374997991,3.503986374997991,213103.0
2008-04-11,3.515102193816458,3.5984643566937407,3.515102193816458,3.556783407755604,127261.0
2008-04-14,3.4761999774272647,3.559562138672718,3.4122888899720483,3.551225737047469,140536.0
2008-04-15,3.4928721837739265,3.5678982069581013,3.481757246820826,3.5345533960988016,223072.0
2008-04-16,3.545668269048971,3.626251626754585,3.4567485100282638,3.548447069487336,176475.0
2008-04-17,3.6790477189748767,3.690162656358447,3.501208720837753,3.556783407755604,158542.0
2008-04-18,3.620695453878671,3.634589196549186,3.5151033805842937,3.5901294320044177,90643.0
2008-04-21,3.698500667448495,3.762411518962833,3.64014715454356,3.762411518962833,244066.0
2008-04-22,3.776304048168643,3.776304048168643,3.640145983525585,3.679048136280149,85667.0
2008-04-23,3.7429593701412793,3.829100081558191,3.6679333327771473,3.720729492033622,90668.0
2008-04-24,3.6846038536632766,3.7512934514216663,3.656816388763495,3.676267455192799,78420.0
2008-04-28,3.6984996123503167,3.8318788809394393,3.695720811337781,3.801312864804695,78855.0
2008-04-29,3.829098594927247,3.831877394862111,3.7318429822155785,3.815204860253881,133669.0
2008-04-30,3.767968047335212,3.806870201503188,3.695720811021757,3.726286827153888,108937.0
2008-05-01,3.7040565506829526,3.7818611156520014,3.698499214257103,3.740180164954552,144845.0
2008-05-02,3.820763807394449,3.890232240256166,3.8068700678218974,3.890232240256166,137143.0
2008-05-05,3.848551284562168,3.854108621387709,3.8068700658659287,3.840214881822296,93521.0
2008-05-06,3.815206337957349,3.8457726190778585,3.792976459870279,3.806870199924961,131966.0
2008-05-07,3.809648531897224,3.8374360085854295,3.776303718871988,3.809648531897224,143108.0
2008-05-08,3.792975532242728,3.8763376871823354,3.787418196580613,3.842992878206689,184735.0
2008-05-09,3.806870002092576,3.848551220090564,3.7512953097629618,3.848551220090564,192284.0
2008-05-12,3.820762942434775,3.88745255928431,3.795754269865954,3.862443886715489,162114.0
2008-05-13,3.873559497386111,3.884674435463219,3.834657346616745,3.856887222770962,212373.0
2008-05-14,3.868001880697984,3.890231755242144,3.765188644680991,3.792975855360687,314155.0
2008-05-15,3.8513293422893593,3.865223080129712,3.751294906840639,3.792975855360687,176607.0
2008-05-16,3.854108965077748,3.854108965077748,3.737401966322601,3.7790831887357617,141365.0
2008-05-19,3.787419260161968,3.834657819059888,3.723508159593755,3.723508159593755,208442.0
2008-05-20,3.7485159066317983,3.842993000913269,3.717949897011732,3.7846395170924185,136385.0
2008-05-21,3.737400664185334,3.7874180076542983,3.623472506284666,3.629030106670539,203770.0
2008-05-22,3.612358244427122,3.759631237115018,3.551225953782684,3.715171485737617,189315.0
2008-05-23,3.642923838601393,3.656817575560408,3.5706768834162985,3.5984640923333373,220221.0
2008-05-26,3.57067794960187,3.584571425708412,3.526217925057295,3.584571425708412,183920.0
2008-05-27,3.5845703553743222,3.6012428927253386,3.5289956725392537,3.5984640923333373,217070.0
2008-05-28,3.579013954078049,3.723508167176917,3.556784075139762,3.612358772485481,309583.0
2008-05-29,3.659596184221902,3.69294099217597,3.617915240529561,3.64014511249894,153975.0
2008-05-30,3.612358439825869,3.729065426004942,3.612358439825869,3.6623757953314815,159895.0
2008-06-02,3.667932929306619,3.695720406385109,3.5790134266570828,3.65959679218348,130184.0
2008-06-03,3.662374866575554,3.709613409240107,3.620693659223965,3.6984984736132094,191442.0
2008-06-04,3.695720943478016,3.795755398496583,3.659597324026602,3.723508159593755,239320.0
2008-06-05,3.7512957073887967,3.854108965346733,3.6679335275577216,3.734623165422156,287031.0
2008-06-06,3.723506603946088,3.723506603946088,3.604021121066361,3.684604464636807,192021.0
2008-06-10,3.6679336073530178,3.6679336073530178,3.55400540727252,3.584571425708412,282462.0
2008-06-11,3.584571091234522,3.6595971272143606,3.5678988154619216,3.6345884485544135,350835.0
2008-06-12,3.612358023960935,3.626251761668679,3.512323589466994,3.551225737047469,205856.0
2008-06-13,3.6123591805044746,3.6123591805044746,3.503988309688948,3.57345675546788,221401.0
2008-06-16,3.595686567989782,3.606801508501301,3.5012097061424177,3.587350428856415,278655.0
2008-06-17,3.545668340874406,3.5984642252678603,3.515102065435196,3.5956854247732046,190209.0
2008-06-18,3.5595616457765167,3.709613409240107,3.517880438424928,3.6984984736132094,311702.0
2008-06-19,3.615136832244708,3.6707115181936913,3.5540045452003226,3.6068004306016057,441596.0
2008-06-20,3.584570893589504,3.6679330628592433,3.5567836805002786,3.656818124623346,159688.0
2008-06-23,3.656818124623346,3.6957205409495,3.634588248151554,3.656818124623346,134565.0
2008-06-24,3.640146314322558,3.7040571510849545,3.604022694195569,3.7040571510849545,143337.0
2008-06-25,3.640146314322558,3.720729693067051,3.604022694195569,3.7040571510849545,275243.0
2008-06-26,3.7512951151004152,4.015275088718388,3.7290652393221246,3.8707808961594967,175527.0
2008-06-27,3.751293917454582,3.8013112544876098,3.6123571056970047,3.642923108883334,315777.0
2008-06-30,3.6429233826069582,3.80686887519966,3.640144847563745,3.651259782739472,403311.0
2008-07-01,3.631809842909804,3.773525519603568,3.623473704575188,3.723508159593755,216828.0
2008-07-02,3.654039457063214,3.720729353911554,3.534553932920396,3.654039457063214,278092.0
2008-07-03,3.6123580878264936,3.626251825779875,3.412288950300436,3.501208714201467,341743.0
2008-07-04,3.534553674083633,3.7235076171471433,3.501208860601838,3.6651541273037456,368066.0
2008-07-07,3.5373331318627046,3.701278706301159,3.487316031102615,3.57345675546788,155177.0
2008-07-08,3.556783945327663,3.5956860995493223,3.5095453880576057,3.5095453880576057,111013.0
2008-07-09,3.542889669775889,3.57067714573532,3.520659795008749,3.556783407755604,166503.0
2008-07-10,3.54288978992628,3.548447391307045,3.4150678731798787,3.4178466738702613,141413.0
2008-07-11,3.417847008764281,3.498430381674124,3.417847008764281,3.473421703012268,109366.0
2008-07-14,3.428962424733364,3.442856166478853,3.278910596884467,3.384502663148666,222531.0
2008-07-15,3.306697489293263,3.351157511494738,3.212220637742901,3.2844676106930537,332527.0
2008-07-16,3.2816886200537314,3.4734213626728225,3.2149987284896384,3.4178466738702613,233235.0
2008-07-17,3.523438923638496,3.542889999620394,3.281688814288052,3.420625677018264,385509.0
2008-07-18,3.3372634343339187,3.4234041389664345,3.28446727923564,3.334484633539056,381325.0
2008-07-21,3.334484902469868,3.4150682770128484,3.3122550243201534,3.373387321732395,347753.0
2008-07-22,3.353935911628312,3.473421703012268,3.353935911628312,3.473421703012268,143627.0
2008-07-23,3.5262164392413133,3.695719532329985,3.39561601686268,3.6818257970766735,249206.0
2008-07-24,3.612358891560933,3.7874193927213216,3.612358891560933,3.770746850467493,125549.0
2008-07-25,3.770746718491676,3.770746718491676,3.612358765128681,3.723508159593755,235257.0
2008-07-28,3.776302721169592,3.815204860253881,3.7540728516925856,3.815204860253881,120930.0
2008-07-29,3.8152059983439486,3.8152059983439486,3.717950356620562,3.751295170782954,153964.0
2008-07-30,3.7512955032165727,3.8874535726960335,3.74851670220653,3.8874535726960335,127741.0
2008-07-31,3.884673753162969,3.884673753162969,3.7512945196642655,3.8263205372580216,191897.0
2008-08-01,3.751294856456449,3.881895566400028,3.751294856456449,3.881895566400028,133023.0
2008-08-04,3.876338844364341,3.890232585168728,3.7790831887357617,3.7790831887357617,104114.0
2008-08-05,3.77908186864028,3.859665219155356,3.648481174701717,3.859665219155356,183667.0
2008-08-06,3.8596662251973854,3.890232240256166,3.820763807394449,3.890232240256166,268237.0
2008-08-07,3.890232240256166,3.9541430712884464,3.842993684710115,3.890232240256166,144766.0
2008-08-08,3.820764006813116,3.840215084229281,3.681827133838093,3.817985205753362,180790.0
2008-08-11,3.8096475348763743,3.8596648738247263,3.729064191571224,3.834656204350551,147563.0
2008-08-12,3.8596661540426136,3.8596661540426136,3.61791604394074,3.804091196776958,194025.0
2008-08-13,3.834656204350551,3.881894743357116,3.7763027305777896,3.834656204350551,240391.0
2008-08-14,3.7735253827943542,3.85966635913254,3.715171886565533,3.806870199924961,222865.0
2008-08-15,3.8068700678218974,3.890232240256166,3.77074645093368,3.890232240256166,195152.0
2008-08-18,3.89023315497876,4.009718972396318,3.862445669299899,4.009718972396318,320877.0
2008-08-19,4.029169463210469,4.029169463210469,3.654039786497344,3.7790831887357617,509381.0
2008-08-20,3.834656833148884,4.006938482775734,3.7790821502048977,3.959699936023098,288173.0
2008-08-21,4.012496244481743,4.13476082493745,3.984709032560733,4.126424687861249,277005.0
2008-08-22,4.123646996352366,4.301486048485455,4.10141711483573,4.290371107727137,338537.0
2008-08-25,4.307042391642278,4.49321779364238,4.295927454134854,4.462651516746205,619699.0
2008-08-26,4.348722947079686,4.526562461089418,4.309820801828485,4.445978840209668,335887.0
2008-08-27,4.454316383765413,4.493218538994121,4.415413963535646,4.443201179413144,205111.0
2008-08-28,4.445978910079727,4.473766384268124,4.43208517298553,4.451536510917804,283759.0
2008-08-29,4.473767982905885,4.573802183727136,4.462652777257871,4.55712990525729,212613.0
2008-09-01,4.565689738603303,4.665564310489776,4.554275525142248,4.608492971048182,251157.0
2008-09-02,4.59422576875787,4.702660669076854,4.58566490388821,4.67983224036377,368430.0
2008-09-03,4.676978013122014,4.722634864636111,4.5285932457012,4.614199978358282,330448.0
2008-09-04,4.674123807844302,4.674123807844302,4.494350045504056,4.554274723662893,359843.0
2008-09-05,4.440132039557997,4.534299339994036,4.328843288071663,4.4943494689675045,303052.0
2008-09-08,4.480082333191231,4.62276038837268,4.462961151622125,4.617053146425461,228846.0
2008-09-09,4.57995661330561,4.605638657768991,4.51717858476876,4.551421220007843,281234.0
2008-09-10,4.551421220021274,4.559981810797001,4.451546935274387,4.508617994006361,280705.0
2008-09-11,4.451546709492001,4.514324734844935,4.345964916022612,4.397329002344341,126034.0
2008-09-12,4.423012670658498,4.55712990525729,4.414452077171533,4.55712990525729,342571.0
2008-09-15,4.43727893034265,4.551421043376644,4.431571688622819,4.534299862489677,219418.0
2008-09-16,4.30886986045978,4.360233685691119,4.166192054115236,4.254652141652515,193715.0
2008-09-17,4.337404616854065,4.451547008327445,4.120534317977291,4.28318717820301,466114.0
2008-09-18,4.169044275607747,4.200433558679356,3.963588485989698,4.200433558679356,532640.0
2008-09-19,4.149069890893571,4.149069890893571,3.8779821594411783,3.966442231910856,517630.0
2008-09-22,3.9692972287768233,4.054903982103852,3.852301450488977,3.9949792819885697,263249.0
2008-09-23,3.909371116166028,3.989270596739122,3.820911044994169,3.989270596739122,260146.0
2008-09-24,4.052048286255607,4.052048286255607,3.9179311170912,4.032073487152736,154882.0
2008-09-25,3.9750024940555218,4.029219923297967,3.766692822243927,3.9150778237684856,245099.0
2008-09-26,3.9236387698649295,3.9350529808554495,3.6696722351555295,3.726743562244388,262268.0
2008-09-29,3.798082827863848,3.880835933834589,3.566944692077276,3.624015752723256,202189.0
2008-09-30,3.5098738739431283,3.5098738739431283,3.3814639105832227,3.4242671409910903,233947.0
2008-10-01,3.5669447140182307,3.624015775015265,3.427120546541424,3.5954803805848905,177665.0
2008-10-02,3.524141506558923,3.572651976719279,3.429974187338534,3.501313082028907,186969.0
2008-10-03,3.407145685546162,3.481338205580348,3.3814639105832227,3.4242671409910903,294492.0
2008-10-06,3.398585021485119,3.398585021485119,3.253053605780827,3.2815892735356558,178368.0
2008-10-07,3.021916099309407,3.3814642505774777,2.9962340496279265,3.3814642505774777,213797.0
2008-10-08,3.2673214056357764,3.270175026808804,3.1246436126199235,3.167447113806455,260102.0
2008-10-09,3.067572453474118,3.067572453474118,2.92774828602382,3.0105013924879027,295368.0
2008-10-10,2.825020340334988,2.847848766638342,2.5881752133354587,2.727999664613887,430428.0
2008-10-13,2.879237626644267,3.007647573445568,2.66522095793001,2.7108778037139154,341950.0
2008-10-14,2.913480013364906,3.061864749551348,2.8763837612842345,2.8963585615829635,161454.0
2008-10-15,2.8820912498289117,3.113229099827579,2.825019920417434,3.064718633109584,294025.0
2008-10-16,2.796485287208681,2.867824196208207,2.7394142144363287,2.867824196208207,155414.0
2008-10-17,2.9962338216681728,3.064719100850731,2.7593886937262595,2.91062708662182,146674.0
2008-10-20,2.850702399303004,2.9134807079551703,2.765095664256652,2.91062708662182,254312.0
2008-10-21,2.9248950320089024,3.13891174166809,2.8535561287891724,3.13891174166809,201745.0
2008-10-22,3.027622854085488,3.138911637379845,2.939162769428389,2.96769816648642,171192.0
2008-10-23,2.825019679255173,2.9277478457172665,2.6880491534873743,2.7593880370254973,304266.0
2008-10-24,2.730853543760744,2.7679498117368326,2.3627447580120027,2.4825941554312547,288830.0
2008-10-27,2.4426441337512688,2.4426441337512688,2.0973636997703617,2.3655979886652005,233096.0
2008-10-28,2.282844526369168,2.3456228270424764,2.1487274703149595,2.2543089970031804,272042.0
2008-10-29,2.325648091989913,2.402694236631049,2.1430206773791856,2.22577379265875,209649.0
2008-10-30,2.1401670188569257,2.3113804892200034,2.034585478583008,2.1972380849325157,781223.0
2008-10-31,2.2257734779393483,2.2828445369354804,2.162995176975466,2.2828445369354804,330548.0
2008-11-03,2.299965766536274,2.325647536479253,2.2286267456419613,2.2371874716910787,535506.0
2008-11-04,2.225773621885088,2.2914052759411154,2.162995316861192,2.268576850866298,417407.0
2008-11-05,2.305673504728721,2.408401435168038,2.2885523190570045,2.31138074804352,215045.0
2008-11-06,2.2514553760325136,2.311380191803292,2.194384317300539,2.2543089970031804,256040.0
2008-11-07,2.245748551991402,2.245748551991402,2.10307075118786,2.1687025450002158,461126.0
2008-11-10,2.21150591948549,2.3199410810972645,2.1687025518947207,2.1972380849325157,243195.0
2008-11-11,2.168702711807525,2.1943847614693257,2.0488533281433443,2.0574140567199994,142672.0
2008-11-12,2.054560719166848,2.054560719166848,1.9718075877825396,1.9974896409942848,143492.0
2008-11-13,1.968953188097592,1.968953188097592,1.7520829195570948,1.883346474501476,184499.0
2008-11-14,1.91188251781558,1.966100099625272,1.8947611976759124,1.91188251781558,375045.0
2008-11-17,1.883347210443583,1.923296962234193,1.6122594049050407,1.8605187808489487,218214.0
2008-11-18,1.7977407434249548,2.008903870153224,1.712133989521601,1.732108935050566,213244.0
2008-11-19,1.6835980023319224,1.7206942615586809,1.5694557395170523,1.6407946367678277,319386.0
2008-11-20,1.4981166366652767,1.7663508698439971,1.4981166366652767,1.6636228338021586,341582.0
2008-11-21,1.6721837664831314,1.871932621589804,1.6636230390616928,1.7349619353238113,343565.0
2008-11-24,1.7378157829086265,1.7463763753772863,1.6065521857984222,1.68359819835718,259568.0
2008-11-25,1.697865045456688,1.7834717435755534,1.66076893660207,1.697865045456688,805465.0
2008-11-26,1.7121333406649266,1.7749115032859957,1.6636228742418524,1.680744191320326,492964.0
2008-11-27,1.68359819835718,1.7720584249195934,1.675037469820356,1.68359819835718,658458.0
2008-11-28,1.7406690566711425,1.8662255315090412,1.7406690566711425,1.8462505913979617,219806.0
2008-12-01,1.8833465383574997,1.994635160951264,1.8833465383574997,1.91473568588276,248547.0
2008-12-02,1.883346555706603,1.883346555706603,1.714986877941575,1.726401088770793,416014.0
2008-12-03,1.794886835972088,1.8548115269593035,1.7121337171932032,1.780619000568213,143719.0
2008-12-04,1.8091542526280469,1.897614457879798,1.7806185884251784,1.80059352615356,290840.0
2008-12-05,1.7692045234941265,1.8291292055672372,1.7406689929993453,1.7435226140828948,271486.0
2008-12-08,1.7977400849332836,1.8719324598812772,1.7977400849332836,1.8719324598812772,134409.0
2008-12-09,1.8719323001203612,2.006049478259183,1.7948863108312103,1.9261498682968927,171392.0
2008-12-10,1.90617577985,1.9974896409942848,1.860518917311949,1.9974896409942848,161355.0
2008-12-11,1.9489789424195187,1.9860752071907772,1.8005940194026522,1.8548116057449149,189902.0
2008-12-12,1.809154614974021,1.8433972555939824,1.7406691976659396,1.7606441393949963,223504.0
2008-12-15,1.814861985621498,1.8690795758536507,1.780619203954543,1.8376904160206824,191460.0
2008-12-16,1.812007876361628,1.8291291945554216,1.772058133909442,1.812007876361628,67030.0
2008-12-17,1.8376898728595976,1.8747861293279209,1.7692044658359145,1.8205685551207116,314197.0
2008-12-18,1.8205687789705425,1.897614786302868,1.8120080510144372,1.8405435840878632,908034.0
2008-12-19,1.8519580162306493,1.857665259588123,1.7977405650163654,1.8433974233307813,102582.0
2008-12-22,1.846250524105853,1.85481125128948,1.794886569208522,1.7977401902924453,95601.0
2008-12-23,1.8405432010843956,1.8548110326861549,1.800593463094846,1.8491039272590768,27288.0
2008-12-24,1.8405432010843956,1.8548110326861549,1.800593463094846,1.8491039272590768,27288.0
2008-12-29,1.851958116986084,1.8690795758536507,1.8120083637875108,1.8376904160206824,77457.0
2008-12-30,1.8776400110708296,1.9632467539255312,1.8662257968326248,1.923296868023648,86725.0
2008-12-31,1.8776400110708296,1.9632467539255312,1.8662257968326248,1.923296868023648,86725.0
2009-01-02,1.9404175195142608,2.0031956717500488,1.9232960692000265,1.9660994228493915,103471.0
2009-01-05,2.014610964446053,2.054560719166848,1.9974896409942848,1.9974896409942848,114191.0
2009-01-06,1.9974885124890276,2.143019883711633,1.9974885124890276,2.134459158788142,120083.0
2009-01-07,2.1401670921939204,2.2029452670282854,2.060267460882024,2.065974567685148,251296.0
2009-01-08,2.0146105747217424,2.026024788148187,1.86907928550049,1.91188251781558,123388.0
2009-01-09,1.9118819360043344,1.9946350261972663,1.8862000316442584,1.9575389118842428,70136.0
2009-01-12,1.8719323334660545,1.9118820711247837,1.8548110173265997,1.8890536496055097,105084.0
2009-01-13,1.883346510676671,1.9261498682968927,1.8262754578951237,1.9261498682968927,97179.0
2009-01-14,1.8719329213722256,1.937564721886765,1.863372328647989,1.937564721886765,157030.0
2009-01-15,1.8690791526969728,1.897614684235553,1.8262757873550293,1.8462505913979617,104459.0
2009-01-16,1.8291295870734408,1.8804936887453303,1.8262761014628757,1.8433974233307813,95925.0
2009-01-19,1.826275661033673,1.8548111905984843,1.7948865104783127,1.8205685551207116,159419.0
2009-01-20,1.8120082764197205,1.823422491068965,1.7692049034509674,1.7891798471212312,181644.0
2009-01-21,1.8234219486613497,1.8319826751358363,1.772057998018823,1.80059352615356,318632.0
2009-01-22,1.7977405761422505,1.8262761127653615,1.7720585251473644,1.7891798471212312,169008.0
2009-01-23,1.7549371039141095,1.7777655319214212,1.6807445768221845,1.68359819835718,253926.0
2009-01-27,1.6835977301271623,1.7863257636582504,1.6550622030541182,1.726401088770793,94035.0
2009-01-28,1.7121337651365094,1.8576652004858327,1.7121337651365094,1.7834726720171974,146876.0
2009-01-29,1.7977403953524858,1.8234223076964984,1.7549370266882536,1.814861715604547,220607.0
2009-01-30,1.783472560441689,1.814861715604547,1.757790512029518,1.814861715604547,201869.0
2009-02-02,1.7891794631088185,1.837689932990369,1.7891794631088185,1.7977401902924453,181386.0
2009-02-03,1.7920330935019937,1.8319828364074489,1.7720581540151947,1.7720581540151947,207995.0
2009-02-04,1.7692046212569172,1.837690034296904,1.7349619827709988,1.7920331829823462,267166.0
2009-02-05,1.7720584081804185,1.8319830991676327,1.7121337171932032,1.780619000568213,301524.0
2009-02-06,1.7863260432010175,1.8548113188936093,1.7520832692865744,1.8462505913979617,147926.0
2009-02-09,1.846250482662133,1.8747861485882389,1.8034472559092545,1.8234220587757608,84789.0
2009-02-10,1.8177149818452751,1.8234220879080485,1.749229709091987,1.7577903001520774,89686.0
2009-02-11,1.7064264237221434,1.7720582144833084,1.6921585898778322,1.7492297891869286,147348.0
2009-02-12,1.7692045882097227,1.8776397441244728,1.766351103089938,1.8462505913979617,171709.0
2009-02-13,1.829129383311372,1.8605185379399172,1.7834725300830556,1.82627589801868,136621.0
2009-02-16,1.786326139282432,1.8605185252733376,1.786326139282432,1.8405435840878632,82250.0
2009-02-17,1.9318572506788008,2.037438781503239,1.9318572506788008,2.0031961449225792,315134.0
2009-02-18,1.994635088521856,1.994635088521856,1.92044272150947,1.9775137730574592,221574.0
2009-02-19,1.9832214938689572,2.0802424476871315,1.9832214938689572,2.0402926992018324,240165.0
2009-02-20,2.054560770014934,2.080242823862281,2.000343312443269,2.000343312443269,164251.0
2009-02-23,2.026024351562174,2.0488527734957893,1.977513886919177,2.011756655887728,161596.0
2009-02-24,2.02887857271035,2.040292787054777,1.89476135006108,1.937564721886765,175566.0
2009-02-25,2.017463501655873,2.0345848159019977,1.954685213351976,1.9660994228493915,301053.0
2009-02-26,1.99748884293154,2.0260243706169363,1.9603925889064608,2.014610159542777,143765.0
2009-02-27,2.020317756925102,2.07453534076066,2.00890354307216,2.0402926992018324,282545.0
2009-03-02,2.031356162028818,2.0551843634792206,1.9598714156503252,2.031356162028818,210537.0
2009-03-03,1.9747650621885904,2.1147558840416454,1.9151943878891613,2.0670994582239843,147691.0
2009-03-04,2.0134860083528103,2.0164644639958933,1.918173013309132,1.9360441732496927,159448.0
2009-03-05,1.9747648497897,2.070077691173502,1.968807797203212,2.0283783230680883,187324.0
2009-03-06,1.9688081681921767,2.046249866409109,1.9688081681921767,2.0373143568592984,120436.0
2009-03-09,2.025399654500454,2.070077473180571,1.9956142526772795,2.055184914296306,111556.0
2009-03-10,2.007528688733794,2.084970519042796,1.9717863710653385,2.084970519042796,163982.0
2009-03-11,2.0641204212214004,2.084970174092158,2.0283781094663778,2.055184914296306,274433.0
2009-03-12,2.034335739862929,2.0998634720730998,2.034335739862929,2.0879493647671348,335873.0
2009-03-13,2.1177343359542826,2.224961286666071,2.1058202303196394,2.1415625472235686,194367.0
2009-03-16,2.156455048973351,2.2041116122292115,2.1296483830459767,2.183261856928064,406717.0
2009-03-17,2.2041112600894093,2.20708971492667,2.135605094504627,2.2041112600894093,291193.0
2009-03-18,2.204111514606791,2.3887804227428098,2.19815446221707,2.3172956520388244,514986.0
2009-03-19,2.3172957132542376,2.397715993653581,2.3113386607071504,2.3858018885594063,1058291.0
2009-03-20,2.3768661589144693,2.3768661589144693,2.275596126987109,2.3024029335625467,208872.0
2009-03-23,2.314316874672467,2.415586757414379,2.314316874672467,2.382823042835068,189115.0
2009-03-24,2.4126086310857437,2.451329258558417,2.39175873469123,2.3977159291052805,257519.0
2009-03-25,2.418565828593972,2.442394040969897,2.4096303199666744,2.4245230237153024,243655.0
2009-03-26,2.4423939956256926,2.4423939956256926,2.379844868286469,2.379844868286469,527432.0
2009-03-27,2.3798449124694194,2.442394040969897,2.370909403842122,2.4245230237153024,143828.0
2009-03-30,2.424523095327216,2.4989863322150385,2.424523095327216,2.472179521486669,356316.0
2009-03-31,2.4721787069791565,2.5168565207699904,2.4334578024682822,2.481114212926401,371914.0
2009-04-01,2.4811146355524536,2.525792456953581,2.406651410514133,2.478136038377802,561453.0
2009-04-02,2.525792362296057,2.564513271951424,2.51387825809861,2.531749556422106,494106.0
2009-04-03,2.546643065317266,2.6359990171635235,2.5079221433820638,2.62706322314058,331319.0
2009-04-06,2.716417900175424,2.7759884120983185,2.716417900175424,2.740246104944581,331875.0
2009-04-07,2.764075074782669,2.778967777899198,2.7193972494877654,2.737268265983852,486905.0
2009-04-08,2.716418714944774,2.740246926861025,2.600255968812035,2.621105867279773,298087.0
2009-04-09,2.6657836888254027,2.7402469219437364,2.6568481803865165,2.7313114135048497,192348.0
2009-04-14,2.74024649378375,2.886194339718394,2.719396882665842,2.874280235643212,244343.0
2009-04-15,2.8147098253162164,2.8891730497111143,2.77598891454431,2.7908816162342216,610399.0
2009-04-16,2.9278942348894463,2.966615149290332,2.8653451091733526,2.9189587266599144,199404.0
2009-04-17,2.921936941895741,2.9785288653534114,2.921936941895741,2.945765150094197,299819.0
2009-04-20,2.960657964403231,2.978529264977156,2.91895873648855,2.978529264977156,191747.0
2009-04-21,2.9695931283578814,3.154261869624386,2.9308722220198784,3.052991850594936,705437.0
2009-04-22,3.097670656685328,3.151284280145847,2.9189590519081268,2.9636368820887475,657157.0
2009-04-23,3.008314710971754,3.1274557695221508,2.999378918539457,3.0678852402469525,444708.0
2009-04-24,3.1006488680013327,3.1244770790018386,2.9636365127210818,3.005336023999308,532055.0
2009-04-27,3.038099276241572,3.100648391519545,2.9844859517566227,3.029163769503187,361350.0
2009-04-28,2.9844859517566227,3.0649060805113657,2.9844859517566227,3.029163769503187,255403.0
2009-04-29,2.996399957039733,3.0380991764861025,2.960657363150519,3.0112923730965058,286624.0
2009-04-30,3.038099485539938,3.0500135900301086,2.9606576643265043,3.0083143663418417,330365.0
2009-05-01,2.996400789980894,3.097670553969266,2.993422192319696,3.076820938450293,503238.0
2009-05-04,3.12745633456104,3.3985025047742385,3.12745633456104,3.3597815827359616,552300.0
2009-05-05,3.380629911510417,3.395522326548177,3.166175783122283,3.1900039880482303,249546.0
2009-05-06,3.190004739823024,3.246596668845274,3.1572410213422124,3.1929833371543728,163877.0
2009-05-07,3.2168117471531894,3.335952807247692,3.201919043627704,3.2614895736749547,206821.0
2009-05-08,3.276381454107019,3.288295557123406,3.160218736656288,3.225746445273723,157965.0
2009-05-11,3.2674464813765445,3.3270170061853235,3.2614892868683323,3.3061673935159184,231612.0
2009-05-12,3.2972312289887205,3.2972312289887205,3.1721329990057945,3.2317038011345294,214792.0
2009-05-13,3.264467626469316,3.2882958345121502,3.2078757033812475,3.2376608214074665,140091.0
2009-05-14,3.1870269919716483,3.1870269919716483,2.978529952133269,3.1274564497399333,485039.0
2009-05-15,3.195962502292718,3.2465975342033637,3.0917141244009043,3.1274564497399333,261836.0
2009-05-18,3.1304333760367395,3.1304333760367395,2.9398074586455207,2.9398074586455207,253492.0
2009-05-19,2.999378936014897,3.03809985128305,2.850452469931858,2.90704468611404,289490.0
2009-05-20,2.9010872367557083,2.939808148628792,2.8683235193498677,2.910023028456574,216730.0
2009-05-21,2.9964005752448144,3.198940372761316,2.9964005752448144,3.038099803294397,281905.0
2009-05-22,3.038100272507477,3.038100272507477,2.9308733043206483,2.954701519473277,166465.0
2009-05-25,2.9338514297455918,3.0172501693488214,2.901087426146165,2.9189587266599144,126506.0
2009-05-26,2.972571768816674,3.0202284708320115,2.862366231268937,3.0083143663418417,102633.0
2009-05-27,3.0083153651111707,3.0381004941980154,2.9338521163119315,2.9338521163119315,233498.0
2009-05-28,3.0172488834373783,3.0172488834373783,2.868322484160437,2.880236584740409,401674.0
2009-05-29,2.859388207999944,2.978529264977156,2.859388207999944,2.978529264977156,202797.0
2009-06-01,2.9785289630890883,3.038099485539938,2.930872545128408,3.0083143663418417,119162.0
2009-06-02,3.073841353987738,3.139369061224072,3.05597034186713,3.0917126501629624,315943.0
2009-06-03,3.0976706816321866,3.2436188484440125,3.0946923679029514,3.2436188484440125,202261.0
2009-06-04,3.264467883490894,3.338931110501129,3.234682479064933,3.234682479064933,233275.0
2009-06-05,3.2704246656392497,3.3121241733887232,3.195961441550327,3.213832740315718,173339.0
2009-06-09,3.2465967862304157,3.3299958101955363,3.195961765985409,3.3299958101955363,260205.0
2009-06-10,3.3508450694523217,3.5265783229879,3.312124159007648,3.315102756131389,436114.0
2009-06-11,3.404458866767052,3.633805460740124,3.401480269481184,3.601041742759591,403750.0
2009-06-12,3.553385165467288,3.556363478566945,3.437222432940869,3.505728747216857,253779.0
2009-06-15,3.5176432627128307,3.589127898439357,3.5176432627128307,3.553385580576094,217386.0
2009-06-16,3.52955740421664,3.5444498237686424,3.4670082763122667,3.511686103077664,201469.0
2009-06-17,3.499770796200524,3.5295561931942823,3.329994771878054,3.344887186320336,292603.0
2009-06-18,3.410415787500966,3.410415787500966,3.2793606311315515,3.3240384543347297,460808.0
2009-06-19,3.3359524491301515,3.341909643522713,3.306167329331332,3.318081434061793,229525.0
2009-06-22,3.3180815117948663,3.395523052329758,3.309145719996684,3.36573793183316,337773.0
2009-06-23,3.276381081654093,3.315101983069283,3.1631969738376737,3.2972306885489693,715610.0
2009-06-24,3.2972321882815856,3.2972321882815856,3.21979063428182,3.2436188484440125,191879.0
2009-06-25,3.2227683747289597,3.3240384089312176,3.2197900615295216,3.3061673935159184,361396.0
2009-06-26,3.350844975986387,3.478921808188244,3.350844975986387,3.3687162741756933,143595.0
2009-06-29,3.410415526219983,3.475943241411775,3.3538236022279717,3.3716946165182278,257543.0
2009-06-30,3.4461568032117014,3.574233598038889,3.3746721994240194,3.5444482044334054,309289.0
2009-07-01,3.404458586499657,3.44913640589095,3.341909468919059,3.3687162741756933,371992.0
2009-07-02,3.36275950388722,3.3806308043287614,3.231704342183084,3.255532553402017,376826.0
2009-07-03,3.240639655729768,3.350845197011589,3.2227683563616525,3.335952494880604,187063.0
2009-07-06,3.2465975342033637,3.276382947346596,3.1274564497399333,3.1274564497399333,221576.0
2009-07-07,3.0946913364757,3.2525532737002223,3.052991833562498,3.1840469677752936,403691.0
2009-07-08,3.097670362857207,3.097670362857207,2.99044341016185,3.0678852402469525,283813.0
2009-07-09,3.0083145365767883,3.1512837985491946,2.999378744662508,3.1185200803608537,241676.0
2009-07-10,3.148304567284376,3.148304567284376,3.0112922434563774,3.0917126501629624,85401.0
2009-07-13,3.058948943814261,3.058948943814261,3.008313935961404,3.0351204541882546,160251.0
2009-07-14,3.0976696492122944,3.2108537707870206,3.067884533463972,3.1840469677752936,218549.0
2009-07-15,3.2346825238737016,3.341909754048804,3.1572409825918384,3.3240384543347297,302141.0
2009-07-16,3.562320669742244,3.562320669742244,3.37467331000523,3.434243832765872,404116.0
2009-07-17,3.5265778833013037,3.5265778833013037,3.407436569697836,3.458071578269751,177156.0
2009-07-20,3.4997716487277586,3.4997716487277586,3.4372225270478847,3.452115229172553,97095.0
2009-07-21,3.443179543499808,3.4759432592363906,3.338930918071674,3.3419095151535414,174534.0
2009-07-22,3.371696196404306,3.559343638706442,3.3687178819968064,3.529558506247954,186419.0
2009-07-23,3.472966271683693,3.5563650402441587,3.4610521618893406,3.529558506247954,154295.0
2009-07-24,3.550406194817884,3.654654811814965,3.4997711847398314,3.520620794517396,216099.0
2009-07-27,3.559343016669433,3.6427417706549865,3.502751076050062,3.502751076050062,145796.0
2009-07-28,3.532535266334594,3.568277579990979,3.4044587134128803,3.434243832765872,255237.0
2009-07-29,3.467007850184576,3.5146642686248324,3.434243849465904,3.449136551242149,224429.0
2009-07-30,3.472965025337964,3.675505103211016,3.4342441113884283,3.5772136616678427,236133.0
2009-07-31,3.49977132647467,3.505728520397876,3.4312653006856486,3.467007612060961,433783.0
2009-08-03,3.484878636018507,3.520620947499431,3.3389307931244043,3.410415416086253,245129.0
2009-08-04,3.3776526953895964,3.419351929025941,3.2882967483685768,3.29127534621538,403265.0
2009-08-05,3.30914533260354,3.353823434200092,3.210853906767617,3.2317038011345294,309500.0
2009-08-06,3.255533051421364,3.41041644803792,3.2376617482459364,3.3806313214851764,406267.0
2009-08-07,3.380630472580428,3.380630472580428,3.282339039934198,3.315102756131389,142874.0
2009-08-10,3.34786756628182,3.377652979142643,3.3270179477120934,3.377652979142643,110185.0
2009-08-11,3.383609873065944,3.481901337300848,3.383609873065944,3.481901337300848,205030.0
2009-08-12,3.4461589368045056,3.4461589368045056,3.3270178567288387,3.3597815827359616,120440.0
2009-08-13,3.3985011645837258,3.544449001135935,3.383608464433481,3.520620794517396,241046.0
2009-08-14,3.574235638269553,3.5891283435732886,3.3806313214851764,3.3806313214851764,332121.0
2009-08-17,3.407436899485668,3.431265391756292,3.353823573027047,3.3687162741756933,237264.0
2009-08-18,3.452115148283745,3.6546552107021855,3.410415640122696,3.6099771053750622,317259.0
2009-08-19,3.726139322965986,3.946550369784622,3.6963539235344425,3.705289429742057,689349.0
2009-08-20,3.761882632480373,3.7976249508726103,3.741033017765242,3.761882632480373,466300.0
2009-08-21,3.776774807616012,3.809538523876764,3.723161195503274,3.7529465986891632,669069.0
2009-08-24,3.8125171675520906,3.9316582136408873,3.8125171675520906,3.9316582136408873,424415.0
2009-08-25,3.946550424548422,4.125262255508313,3.946550424548422,4.098455452458867,435538.0
2009-08-26,4.110369921263357,4.152069143890361,3.994207192399592,4.012078490707344,310887.0
2009-08-27,4.023992786112626,4.080584712676206,4.015056994506801,4.0210141889106845,206164.0
2009-08-28,4.083562603011731,4.107390808393268,3.958464382731358,3.961442979417704,405457.0
2009-08-31,4.001489651739614,4.001489651739614,3.8228242372967496,3.983007184741257,491369.0
2009-09-01,3.952202868975112,3.998409332437762,3.875191900688344,3.933720401099464,340896.0
2009-09-02,3.8936750466534784,3.8936750466534784,3.792020581983263,3.795100797750876,295422.0
2009-09-03,3.804341350828724,3.8197433070379514,3.742732350897883,3.7488933684003607,405082.0
2009-09-04,3.7488931422513514,3.7766171317931048,3.702686688864072,3.727330169840416,352546.0
2009-09-07,3.751973650816761,3.758134374174113,3.727330169840416,3.727330169840416,280704.0
2009-09-08,3.761214822082657,3.84130628085088,3.7427320647617366,3.819743015014229,290839.0
2009-09-09,3.83206532299422,3.918317811571536,3.8289851077956416,3.8813525852270456,295021.0
2009-09-10,3.942960754406591,4.026132428818296,3.942960754406591,4.023052214042651,433517.0
2009-09-11,4.038453643152044,4.121625600502406,4.019971181812026,4.019971181812026,733275.0
2009-09-14,4.035373855629268,4.112384804830029,4.026132330208287,4.103143279409048,385453.0
2009-09-15,4.152431701764919,4.220201443176618,4.143190466864003,4.186316719357549,482587.0
2009-09-16,4.22020142603658,4.3126146559911005,4.207879681627548,4.297212402036421,372508.0
2009-09-17,4.312613530972226,4.383463469398354,4.235602575062007,4.254085333740792,769797.0
2009-09-18,4.281809031098745,4.324935272166921,4.254085333740792,4.254085333740792,254165.0
2009-09-21,4.269487589877766,4.312613833975988,4.263326865734308,4.300292091915567,143803.0
2009-09-22,4.281808990564417,4.29721124035535,4.198637311730948,4.2479242760431495,234034.0
2009-09-23,4.287970610906656,4.287970610906656,4.127787660595762,4.170913907319508,346122.0
2009-09-24,4.170913390241386,4.241763622948816,4.14318939891124,4.220200355373431,203955.0
2009-09-25,4.247925098350969,4.251005607660173,4.170914128262102,4.192477105879453,216146.0
2009-09-28,4.173993954055267,4.189396204305539,4.029213271740294,4.029213271740294,225230.0
2009-09-29,4.069259276859809,4.229441926357735,4.066178767849164,4.214039968851528,189554.0
2009-09-30,4.229441616001502,4.251004883720197,4.066178469473171,4.121626452501976,165744.0
2009-10-01,4.10930500828243,4.167833210554541,4.066178763500053,4.10930500828243,155123.0
2009-10-02,4.093903058022392,4.093903058022392,3.942961630846405,3.992248603493786,177945.0
2009-10-05,3.992248603493786,3.992248603493786,3.992248603493786,3.992248603493786,0.0
2009-10-06,4.00148965112206,4.133948604275075,3.9953289267147305,4.093902867420128,175266.0
2009-10-07,4.146270494822836,4.220200952990091,4.137029260995311,4.195557466934339,164089.0
2009-10-08,4.220200765614543,4.306452962980105,4.20171829878011,4.244844250576132,166830.0
2009-10-09,4.297211615205706,4.297211615205706,4.177074702658416,4.207878911153886,235196.0
2009-10-12,4.220201254438845,4.278729758332089,4.177075297647559,4.183236022714794,260216.0
2009-10-13,4.195557615188656,4.204798849342731,4.170914128262102,4.192477105879453,315889.0
2009-10-14,4.192477144901344,4.232522884973109,4.161672932843206,4.198638163577096,203207.0
2009-10-15,4.220201249688271,4.26948822526486,4.210960015211048,4.235603502999342,240429.0
2009-10-16,4.251005379949654,4.266407631897094,4.1739944139859775,4.22944210971383,162600.0
2009-10-19,4.235603128002214,4.244844361661269,4.1832356476450325,4.22944210971383,319554.0
2009-10-20,4.251004714961373,4.278728705375173,4.229441448098709,4.275648196712867,235894.0
2009-10-21,4.281807870105325,4.312612361626304,4.238681934504041,4.269486132251616,244630.0
2009-10-22,4.27256820736158,4.278729225435034,4.158592016964269,4.173994268374394,185363.0
2009-10-23,4.238683045219373,4.2787287771809694,4.201717821971781,4.241763553933376,271126.0
2009-10-26,4.23252174203145,4.355739438311162,4.192476012773553,4.312613200547244,353297.0
2009-10-27,4.349579170638696,4.4142683915424135,4.170913759337668,4.173994268374394,585904.0
2009-10-28,4.204798054363383,4.204798054363383,4.06617839316623,4.096982892887145,491091.0
2009-10-29,4.03229449562186,4.03229449562186,3.89675502191143,3.936800762154351,276956.0
2009-10-30,4.041534986743367,4.18323515932649,4.007650271433256,4.121626452501976,251786.0
2009-11-02,3.979927859869392,4.121628088704628,3.942962621100235,3.998410332367168,237977.0
2009-11-03,4.075420292186363,4.1277877740135365,4.004570342522263,4.050776805888108,123405.0
2009-11-04,4.038454689199876,4.078500424173869,3.9491219861881977,3.979926488098501,218544.0
2009-11-05,4.041535537811278,4.072340042310506,3.946042102656017,4.03229430397092,334909.0
2009-11-06,4.112385072633273,4.146269786729775,4.063097815165439,4.124706813556863,235253.0
2009-11-09,4.189395933847754,4.281808841836442,4.177074193197697,4.251004637098036,216567.0
2009-11-10,4.297211281035485,4.30953302223018,4.232522066319962,4.254085333740792,336189.0
2009-11-11,4.284889570552613,4.284889570552613,4.214039631618669,4.220200355373431,239058.0
2009-11-12,4.266407973341486,4.294131676537403,4.223281723191927,4.223281723191927,206683.0
2009-11-13,4.235602529185091,4.266407028724919,4.189396073648827,4.189396073648827,273418.0
2009-11-16,4.232522059506653,4.257165541856375,4.183235094807211,4.201717853456243,183875.0
2009-11-17,4.2787288402394905,4.2787288402394905,4.161672151343563,4.167832875088883,196336.0
2009-11-18,4.210959720206674,4.235603206268537,4.137029262021088,4.143189986649791,165225.0
2009-11-19,4.146271171050462,4.232523386312722,4.124708190678291,4.1370299357157565,183043.0
2009-11-20,4.1339486413716,4.1339486413716,4.007650705266078,4.053857166942994,218597.0
2009-11-23,4.075420108941739,4.121626864003502,4.0476964084329,4.087742145310355,193576.0
2009-11-24,4.11546550274271,4.127787244310636,4.016891570199301,4.0353743294379365,284286.0
2009-11-25,4.038454098517539,4.109304325038965,4.016891126598324,4.063097578931915,303572.0
2009-11-26,4.127787020433947,4.127787020433947,4.056937083704398,4.072339333272314,103272.0
2009-11-27,4.004569856951581,4.03229384911885,3.9429611486762544,3.9429611486762544,355610.0
2009-11-30,3.9460419177612662,4.063098324317106,3.9460419177612662,3.9768461270436144,245088.0
2009-12-01,4.060018074097443,4.152430994922867,4.026133062272844,4.127787510199619,242165.0
2009-12-02,4.192476957733988,4.220200952990091,4.167833471678237,4.195557466934339,375982.0
2009-12-03,4.217120740271348,4.247925246893489,4.207879505794124,4.235603502999342,176634.0
2009-12-04,4.220201141395146,4.251005647226823,4.15859242350533,4.198638163577096,247874.0
2009-12-07,4.238683160306718,4.284889617177422,4.229441633913787,4.278728893355623,332386.0
2009-12-08,4.269487772120838,4.269487772120838,4.192476807512626,4.204798550098999,277418.0
2009-12-09,4.167832830962375,4.17399384841595,4.038454402172103,4.096982892887145,237275.0
2009-12-10,4.069258762728955,4.183234937760913,4.069258762728955,4.158591456336353,215998.0
2009-12-11,4.1863165321351845,4.260246995583288,4.183236022714794,4.183236022714794,165428.0
2009-12-14,4.229440410783706,4.275647148065172,4.189394983089199,4.269486132251616,181060.0
2009-12-15,4.2787288402394905,4.2787288402394905,4.152430625065356,4.167832875088883,189941.0
2009-12-16,4.207878257903228,4.241763263893335,4.112384844486559,4.115465059216464,223884.0
2009-12-17,4.158591435335878,4.251004637098036,4.118545704779828,4.251004637098036,443770.0
2009-12-18,4.204798849342731,4.235603354887692,4.127787879253863,4.192477105879453,173874.0
2009-12-21,4.180153713064028,4.217118928868593,4.11238429764237,4.146269005353199,114104.0
2009-12-22,4.164752960505527,4.207878911153886,4.155511433560731,4.207878911153886,86508.0
2009-12-23,4.232522884973109,4.247925137888948,4.164753442181082,4.198638163577096,87653.0
2009-12-24,4.235602387842098,4.266406886353973,4.207878397936104,4.251004637098036,126198.0
2009-12-29,4.241764593348117,4.275649316184922,4.2294425554726764,4.260247062614173,86921.0
2009-12-30,4.281809329916139,4.309533322982367,4.275648605775589,4.306452814025341,62316.0
2009-12-31,4.309533329057307,4.4635552518436885,4.309533329057307,4.411187774594438,147135.0
2010-01-04,4.451232484030594,4.596013140343149,4.451232484030594,4.497439226482739,212430.0
2010-01-05,4.559048601457283,4.586772592301799,4.491278878701076,4.503600619768251,201480.0
2010-01-06,4.552887629927629,4.602174594693119,4.549807414959899,4.568289879860216,178655.0
2010-01-07,4.568289476267425,4.626817962085765,4.552887227695575,4.596013464942064,256192.0
2010-01-08,4.666864494124298,4.6730255125106845,4.614497012934117,4.620658031320504,297768.0
2010-01-11,4.682265372114909,4.682265372114909,4.534404499519751,4.562128486574704,313074.0
2010-01-12,4.512841892430088,4.543646392259887,4.475876668898418,4.509761677465894,148239.0
2010-01-13,4.466635611143927,4.475876843944887,4.4019463939902135,4.414268135649325,174111.0
2010-01-14,4.4142681693130745,4.519003121100998,4.358820184537468,4.374222435172192,208163.0
2010-01-15,4.361900805308604,4.383463780486244,4.315694345992664,4.352659572200117,158045.0
2010-01-18,4.343417187285452,4.383462618060644,4.32493443219631,4.361899648601168,208394.0
2010-01-19,4.358821606516591,4.3834650980622,4.294132367765968,4.34033913474418,193470.0
2010-01-20,4.380383165113463,4.509761591906473,4.374222147754997,4.432750637566514,283556.0
2010-01-21,4.405028373494803,4.408108883381402,4.312615133311971,4.34033913474418,224757.0
2010-01-22,4.251004658565189,4.251004658565189,4.100063261396391,4.158591456336353,430913.0
2010-01-25,4.087741204897589,4.090821419507601,4.02613221232214,4.066177939986802,337071.0
2010-01-27,4.044616010661295,4.066178987352822,3.967605043878955,3.967605043878955,301029.0
2010-01-28,4.004569828631375,4.072339554141716,3.986087069392741,4.0353743294379365,225281.0
2010-01-29,4.016891487335463,4.01997199610727,3.884432547882613,3.958363289538557,324112.0
2010-02-01,3.9213971167322135,3.927558133246595,3.8505471894574463,3.872110159710908,252394.0
2010-02-02,3.8782717795380655,3.94296099413509,3.841306556021693,3.893674029446592,358348.0
2010-02-03,3.9429613733772175,4.041535312235258,3.9429613733772175,4.016891827520748,326223.0
2010-02-04,4.019971298298199,4.02921252923599,3.862868903488576,3.9121558601880415,303843.0
2010-02-05,3.835146203581013,3.869031218010285,3.634917801370087,3.742732981878458,1027761.0
2010-02-08,3.739652058449165,3.893673967538569,3.711928067809316,3.7242498087855296,447329.0
2010-02-09,3.7119286260145463,3.7889395921402698,3.696526374034698,3.7396526208235703,503364.0
2010-02-10,3.81974372570984,3.902915708468644,3.767376246292856,3.8259047438876106,2168147.0
2010-02-11,3.8351453520489662,3.9522020343785207,3.8351453520489662,3.896754054913609,190691.0
2010-02-12,3.912156088328079,3.979925804628599,3.8413061573842935,3.927558336638213,332212.0
2010-02-15,3.927558189391872,3.949121159953581,3.881351739967226,3.9306386976930994,201105.0
2010-02-16,4.158591435335878,4.3187743575600805,4.152430418124115,4.251004637098036,561582.0
2010-02-17,4.343419305393652,4.380384539824944,4.297212542024359,4.346499521266082,853526.0
2010-02-18,4.349579796363101,4.472797531596523,4.349579796363101,4.435832005385009,438930.0
2010-02-19,4.482037570243753,4.543646274533581,4.380383134722167,4.472796338043647,465482.0
2010-02-22,4.497440343694175,4.543646803851052,4.4543140987805145,4.4820380923840455,371318.0
2010-02-23,4.4912794760509245,4.506681727876797,4.405027277108966,4.420429528934838,489117.0
2010-02-24,4.417347774584438,4.540565166909951,4.408106543603384,4.497439226482739,582775.0
2010-02-25,4.559048524049406,4.577530988449618,4.435830821696276,4.472796338043647,465171.0
2010-02-26,4.482038088095399,4.528244548208065,4.346498629224166,4.377303131814948,381001.0
2010-03-01,4.47520674796062,4.607852278338502,4.421516876084242,4.538371214523436,474314.0
2010-03-02,4.554163535427922,4.598378823578721,4.535214040165577,4.569954731281208,456296.0
2010-03-03,4.604695295752534,4.7152333697236335,4.601536996223755,4.680492677291106,659448.0
2010-03-04,4.705758415801204,4.721549612067386,4.626802735662312,4.671018024969218,346750.0
2010-03-05,4.674176123590812,4.674176123590812,4.604695043720732,4.642593732415683,272056.0
2010-03-08,4.674176133990296,4.69628362714687,4.667859535264414,4.689967329612994,315195.0
2010-03-09,4.671017834627355,4.69944192650981,4.6425937427449,4.689967329612994,504537.0
2010-03-10,4.699441728136005,4.705758025403256,4.667859338223771,4.696283428906383,549573.0
2010-03-11,4.705757434430005,4.712074032095978,4.64259296373005,4.693124540290015,453867.0
2010-03-12,4.69312500166591,4.79418846591323,4.69312500166591,4.75944777771897,321183.0
2010-03-15,4.772082072193776,4.844721467830415,4.772082072193776,4.816297369589647,461716.0
2010-03-16,4.800505578935063,4.800505578935063,4.658385406434782,4.731024491929045,374352.0
2010-03-17,4.743657472051789,4.828929451145619,4.743657472051789,4.797347058182262,404842.0
2010-03-18,4.83524622804938,4.8952524154562855,4.8131384316851245,4.885777817695623,452057.0
2010-03-19,4.89209329045758,4.961574365094989,4.885776993413441,4.961574365094989,275240.0
2010-03-22,4.967892273066418,4.980525473635198,4.825772079780526,4.84787987958381,326810.0
2010-03-23,4.866828266182041,4.936309351759287,4.866828266182041,4.911043557220657,225727.0
2010-03-24,4.920519113346044,4.926835713807131,4.851038014234525,4.854196314465068,144882.0
2010-03-25,4.86367015601545,4.86367015601545,4.737341178401558,4.775239871685725,185619.0
2010-03-26,4.775240615854006,4.876303813694698,4.74050021689429,4.854196314465068,243371.0
2010-03-29,4.854195529605699,4.854195529605699,4.749974048385703,4.787872741448243,267833.0
2010-03-30,4.8352467235269865,4.89525291708285,4.797347726216684,4.879461718402234,135551.0
2010-03-31,4.892094650761443,4.923677048339932,4.828930156796531,4.8320884567927935,153950.0
2010-04-01,4.8320884567927935,4.866828853175479,4.791031460417583,4.8320884567927935,188559.0
2010-04-06,4.920518127385484,4.9521005209783455,4.879461136191573,4.923676426983175,252325.0
2010-04-07,4.955,5.05,4.925,5.015,254460.0
2010-04-08,5.015,5.035,4.93,4.955,190233.0
2010-04-09,4.96,4.99,4.9,4.925,139425.0
2010-04-12,4.97,5.015,4.93,4.99,189059.0
2010-04-13,4.99,4.99,4.9,4.93,179719.0
2010-04-14,4.96,4.96,4.91,4.94,108851.0
2010-04-15,4.945,4.95,4.88,4.88,140750.0
2010-04-16,4.89,4.93,4.88,4.93,159536.0
2010-04-19,4.8,4.91,4.795,4.895,202297.0
2010-04-20,4.9,4.9,4.825,4.84,142936.0
2010-04-21,4.925,4.94,4.84,4.88,238252.0
2010-04-22,4.885,4.905,4.815,4.84,154940.0
2010-04-23,4.835,4.865,4.83,4.835,226929.0
2010-04-27,4.85,4.93,4.85,4.875,200311.0
2010-04-28,4.785,4.8,4.74,4.75,243468.0
2010-04-29,4.765,4.835,4.755,4.835,186892.0
2010-04-30,4.865,4.92,4.82,4.875,146354.0
2010-05-03,4.8,4.83,4.645,4.825,382532.0
2010-05-04,4.855,4.865,4.72,4.745,276183.0
2010-05-05,4.58,4.58,4.345,4.42,1168845.0
2010-05-06,4.42,4.54,4.385,4.47,628467.0
2010-05-07,4.375,4.45,4.235,4.36,599966.0
2010-05-10,4.36,4.43,4.36,4.42,344671.0
2010-05-11,4.465,4.465,4.38,4.395,414257.0
2010-05-12,4.405,4.445,4.4,4.415,386452.0
2010-05-13,4.435,4.525,4.435,4.515,320194.0
2010-05-14,4.43,4.5,4.395,4.405,260754.0
2010-05-17,4.38,4.38,4.21,4.21,396948.0
2010-05-18,4.295,4.31,4.165,4.3,321934.0
2010-05-19,4.215,4.24,4.06,4.14,525834.0
2010-05-20,4.06,4.145,3.995,4.01,488149.0
2010-05-21,3.935,3.95,3.72,3.915,642497.0
2010-05-24,3.985,4.025,3.89,4.0,432614.0
2010-05-25,3.945,3.945,3.84,3.84,332976.0
2010-05-26,3.905,3.94,3.82,3.82,273897.0
2010-05-27,3.855,3.965,3.845,3.965,515932.0
2010-05-28,4.14,4.165,4.07,4.105,424893.0
2010-05-31,4.095,4.185,4.085,4.18,319380.0
2010-06-01,4.165,4.165,3.995,4.025,330488.0
2010-06-02,4.025,4.055,3.95,3.96,223685.0
2010-06-03,4.045,4.16,4.015,4.155,478551.0
2010-06-04,4.12,4.12,4.03,4.075,320200.0
2010-06-07,3.965,3.995,3.9,3.985,353294.0
2010-06-08,3.995,4.085,3.96,4.05,510175.0
2010-06-09,4.075,4.075,4.005,4.06,419689.0
2010-06-10,4.06,4.125,4.045,4.08,539599.0
2010-06-11,4.14,4.155,4.085,4.135,237166.0
2010-06-15,4.135,4.155,4.115,4.145,208532.0
2010-06-16,4.18,4.245,4.18,4.21,233185.0
2010-06-17,4.21,4.235,4.19,4.21,268880.0
2010-06-18,4.25,4.31,4.215,4.31,319631.0
2010-06-21,4.37,4.415,4.265,4.36,248748.0
2010-06-22,4.305,4.37,4.23,4.25,229909.0
2010-06-23,4.21,4.285,4.125,4.14,281012.0
2010-06-24,4.19,4.21,4.16,4.17,249609.0
2010-06-25,4.155,4.155,4.06,4.065,279472.0
2010-06-28,4.095,4.105,3.95,4.01,413188.0
2010-06-29,3.995,4.07,3.995,4.01,422811.0
2010-06-30,3.96,4.055,3.86,4.025,281419.0
2010-07-01,3.995,4.055,3.905,4.04,355559.0
2010-07-02,4.115,4.26,4.11,4.205,390374.0
2010-07-05,4.185,4.185,4.07,4.14,254291.0
2010-07-06,4.11,4.225,4.095,4.225,154210.0
2010-07-07,4.24,4.255,4.14,4.16,194609.0
2010-07-08,4.24,4.26,4.18,4.235,260895.0
2010-07-09,4.265,4.3,4.19,4.265,165906.0
2010-07-12,4.275,4.4,4.275,4.345,231301.0
2010-07-13,4.355,4.405,4.275,4.295,191685.0
2010-07-14,4.38,4.395,4.345,4.36,163578.0
2010-07-15,4.37,4.39,4.345,4.36,228227.0
2010-07-16,4.355,4.385,4.32,4.345,59675.0
2010-07-19,4.31,4.31,4.215,4.22,182097.0
2010-07-20,4.235,4.36,4.235,4.31,242849.0
2010-07-21,4.33,4.37,4.255,4.26,243518.0
2010-07-22,4.24,4.295,4.19,4.215,391199.0
2010-07-23,4.2,4.345,4.195,4.265,373017.0
2010-07-26,4.335,4.355,4.295,4.31,263930.0
2010-07-27,4.365,4.39,4.335,4.345,228754.0
2010-07-28,4.345,4.36,4.325,4.345,216633.0
2010-07-29,4.33,4.35,4.315,4.335,158837.0
2010-07-30,4.32,4.325,4.25,4.28,261720.0
2010-08-02,4.31,4.345,4.31,4.32,244824.0
2010-08-03,4.37,4.4,4.345,4.4,471757.0
2010-08-04,4.425,4.455,4.345,4.37,219643.0
2010-08-05,4.405,4.48,4.395,4.48,309941.0
2010-08-06,4.475,4.515,4.455,4.51,207646.0
2010-08-09,4.49,4.625,4.475,4.605,313891.0
2010-08-10,4.595,4.6,4.515,4.52,276016.0
2010-08-11,4.515,4.55,4.47,4.485,307614.0
2010-08-12,4.42,4.455,4.36,4.44,380361.0
2010-08-13,4.445,4.535,4.425,4.505,156876.0
2010-08-16,4.48,4.505,4.445,4.485,234948.0
2010-08-17,4.55,4.645,4.5,4.635,434356.0
2010-08-18,4.655,4.655,4.535,4.55,462364.0
2010-08-19,4.61,4.73,4.61,4.685,390694.0
2010-08-20,4.625,4.675,4.58,4.635,230673.0
2010-08-23,4.625,4.695,4.625,4.66,198229.0
2010-08-24,4.645,4.69,4.62,4.665,205326.0
2010-08-25,4.655,4.72,4.62,4.645,252170.0
2010-08-26,4.65,4.66,4.615,4.625,227000.0
2010-08-27,4.62,4.66,4.61,4.635,185572.0
2010-08-30,4.7,4.775,4.68,4.72,240809.0
2010-08-31,4.705,4.785,4.705,4.72,202755.0
2010-09-01,4.77,4.8,4.745,4.755,285907.0
2010-09-02,4.755,4.84,4.755,4.795,363845.0
2010-09-03,4.785,4.85,4.775,4.815,520397.0
2010-09-06,4.91,4.995,4.9,4.96,251196.0
2010-09-07,4.96,4.98,4.94,4.965,398777.0
2010-09-08,4.93,4.96,4.84,4.86,252063.0
2010-09-09,4.86,4.95,4.86,4.88,253220.0
2010-09-10,4.88,4.915,4.875,4.88,441210.0
2010-09-13,4.93,4.975,4.91,4.96,379975.0
2010-09-14,4.96,5.055,4.96,5.04,204176.0
2010-09-15,5.06,5.11,5.04,5.09,202798.0
2010-09-16,5.095,5.12,5.025,5.075,493175.0
2010-09-17,5.095,5.115,5.06,5.075,204178.0
2010-09-20,5.03,5.065,4.995,5.025,149773.0
2010-09-21,5.06,5.11,5.01,5.01,102019.0
2010-09-22,5.055,5.095,5.025,5.095,188576.0
2010-09-23,5.06,5.115,5.035,5.085,130028.0
2010-09-24,5.07,5.095,5.06,5.07,138557.0
2010-09-27,5.125,5.25,5.1,5.24,236232.0
2010-09-28,5.25,5.445,5.225,5.43,490887.0
2010-09-29,5.445,5.445,5.29,5.33,329554.0
2010-09-30,5.32,5.345,5.27,5.31,311944.0
2010-10-01,5.3,5.3,5.23,5.27,354047.0
2010-10-04,5.27,5.33,5.255,5.295,102199.0
2010-10-05,5.28,5.315,5.23,5.285,214380.0
2010-10-06,5.33,5.38,5.315,5.36,286654.0
2010-10-07,5.375,5.42,5.31,5.41,468964.0
2010-10-08,5.31,5.35,5.28,5.345,252354.0
2010-10-11,5.39,5.425,5.37,5.38,191231.0
2010-10-12,5.345,5.375,5.29,5.3,268606.0
2010-10-13,5.275,5.34,5.26,5.28,235360.0
2010-10-14,5.29,5.34,5.285,5.32,346250.0
2010-10-15,5.33,5.495,5.325,5.47,479622.0
2010-10-18,5.46,5.52,5.41,5.52,361751.0
2010-10-19,5.525,5.6,5.495,5.54,846631.0
2010-10-20,5.475,5.575,5.395,5.555,602892.0
2010-10-21,5.605,5.76,5.57,5.76,539364.0
2010-10-22,5.74,5.755,5.625,5.67,662779.0
2010-10-25,5.64,5.71,5.605,5.685,273491.0
2010-10-26,5.69,5.69,5.625,5.625,215111.0
2010-10-27,5.635,5.675,5.51,5.555,312317.0
2010-10-28,5.545,5.575,5.465,5.525,271205.0
2010-10-29,5.505,5.59,5.505,5.53,205255.0
2010-11-01,5.54,5.6,5.53,5.57,119377.0
2010-11-02,5.575,5.66,5.535,5.555,144899.0
2010-11-03,5.61,5.62,5.56,5.605,197319.0
2010-11-04,5.63,5.755,5.615,5.75,257739.0
2010-11-05,5.795,5.97,5.795,5.86,287643.0
2010-11-08,5.9,5.935,5.865,5.91,125342.0
2010-11-09,5.885,5.91,5.81,5.885,177021.0
2010-11-10,5.87,5.87,5.625,5.725,232788.0
2010-11-11,5.72,5.775,5.66,5.67,261426.0
2010-11-12,5.67,5.77,5.645,5.655,150689.0
2010-11-15,5.65,5.655,5.585,5.61,141131.0
2010-11-16,5.625,5.725,5.625,5.69,173018.0
2010-11-17,5.595,5.595,5.49,5.54,236236.0
2010-11-18,5.515,5.605,5.505,5.57,188328.0
2010-11-19,5.585,5.645,5.575,5.605,179699.0
2010-11-22,5.605,5.73,5.6,5.715,242549.0
2010-11-23,5.705,5.74,5.505,5.525,305931.0
2010-11-24,5.49,5.655,5.45,5.625,332166.0
2010-11-25,5.585,5.655,5.575,5.63,132403.0
2010-11-26,5.615,5.67,5.575,5.585,160302.0
2010-11-29,5.575,5.635,5.505,5.635,220540.0
2010-11-30,5.59,5.625,5.51,5.525,228181.0
2010-12-01,5.495,5.535,5.41,5.495,328652.0
2010-12-02,5.565,5.625,5.56,5.615,159111.0
2010-12-03,5.64,5.675,5.575,5.615,140501.0
2010-12-06,5.62,5.645,5.595,5.635,286728.0
2010-12-07,5.64,5.675,5.6,5.675,173258.0
2010-12-08,5.655,5.69,5.625,5.66,177901.0
2010-12-09,5.69,5.745,5.66,5.73,181557.0
2010-12-10,5.73,5.75,5.66,5.66,119627.0
2010-12-13,5.705,5.73,5.675,5.71,129103.0
2010-12-14,5.725,5.76,5.72,5.75,77359.0
2010-12-15,5.78,5.855,5.745,5.755,159405.0
2010-12-16,5.725,5.915,5.725,5.89,340316.0
2010-12-17,5.89,5.89,5.83,5.875,236099.0
2010-12-20,5.88,5.885,5.835,5.87,115379.0
2010-12-21,5.885,5.965,5.86,5.965,270765.0
2010-12-22,5.955,5.955,5.905,5.955,108319.0
2010-12-23,5.935,6.005,5.935,5.985,178788.0
2010-12-24,5.985,6.01,5.955,6.0,41400.0
2010-12-29,6.015,6.065,6.005,6.025,80758.0
2010-12-30,6.05,6.16,6.05,6.085,111562.0
2010-12-31,6.095,6.125,6.055,6.055,102287.0
2011-01-04,6.085,6.12,5.975,6.055,186794.0
2011-01-05,6.025,6.075,5.99,6.005,106087.0
2011-01-06,6.005,6.045,5.955,6.005,78658.0
2011-01-07,5.985,6.015,5.955,5.965,96584.0
2011-01-10,5.955,5.985,5.915,5.965,135512.0
2011-01-11,5.975,6.0,5.95,6.0,78948.0
2011-01-12,6.0,6.065,5.955,6.02,91178.0
2011-01-13,6.115,6.16,6.095,6.125,104352.0
2011-01-14,6.1,6.265,6.1,6.245,139109.0
2011-01-17,6.345,6.37,6.26,6.315,206945.0
2011-01-18,6.315,6.35,6.17,6.18,217393.0
2011-01-19,6.28,6.34,6.22,6.34,156097.0
2011-01-20,6.32,6.45,6.32,6.39,218822.0
2011-01-21,6.35,6.43,6.33,6.425,217448.0
2011-01-24,6.42,6.45,6.365,6.415,167017.0
2011-01-25,6.415,6.525,6.375,6.515,191346.0
2011-01-27,6.515,6.61,6.485,6.61,145637.0
2011-01-28,6.6,6.615,6.32,6.385,198111.0
2011-01-31,6.315,6.415,6.24,6.405,148030.0
2011-02-01,6.375,6.42,6.32,6.365,129507.0
2011-02-02,6.45,6.555,6.42,6.51,165131.0
2011-02-03,6.5,6.52,6.415,6.47,87328.0
2011-02-04,6.445,6.54,6.39,6.52,141410.0
2011-02-07,6.515,6.6,6.495,6.6,138881.0
2011-02-08,6.6,6.705,6.55,6.705,299625.0
2011-02-09,6.7,6.7,6.585,6.63,170182.0
2011-02-10,6.615,6.615,6.55,6.57,112883.0
2011-02-11,6.57,6.615,6.555,6.6,116970.0
2011-02-14,6.615,6.68,6.605,6.665,146449.0
2011-02-15,6.65,6.66,6.61,6.64,133841.0
2011-02-16,6.65,6.725,6.615,6.68,179380.0
2011-02-17,6.715,6.735,6.615,6.615,103602.0
2011-02-18,6.67,6.7,6.57,6.615,149875.0
2011-02-21,6.58,6.61,6.285,6.465,327855.0
2011-02-22,6.61,6.61,6.335,6.38,347468.0
2011-02-23,6.325,6.51,6.325,6.45,467861.0
2011-02-24,6.45,6.52,6.4,6.44,314985.0
2011-02-25,6.435,6.56,6.405,6.505,182046.0
2011-02-28,6.545,6.65,6.54,6.63,153660.0
2011-03-01,6.655,6.865,6.655,6.82,280214.0
2011-03-02,6.685,6.915,6.685,6.915,347671.0
2011-03-03,6.95,6.995,6.88,6.98,456894.0
2011-03-04,7.04,7.41,7.02,7.41,582507.0
2011-03-07,7.46,7.535,7.34,7.47,481227.0
2011-03-08,7.45,7.575,7.35,7.465,321303.0
2011-03-09,7.415,7.465,7.275,7.275,446205.0
2011-03-10,7.225,7.245,7.035,7.13,799527.0
2011-03-11,6.93,7.075,6.83,7.01,408861.0
2011-03-14,7.01,7.18,6.89,7.12,646852.0
2011-03-15,7.045,7.055,6.705,6.84,788638.0
2011-03-16,6.755,6.965,6.695,6.96,637117.0
2011-03-17,6.96,7.13,6.785,7.12,880681.0
2011-03-18,7.09,7.18,6.995,7.105,529628.0
2011-03-21,7.105,7.13,7.025,7.13,199414.0
2011-03-22,7.13,7.26,7.085,7.175,313662.0
2011-03-23,7.145,7.225,7.095,7.12,123929.0
2011-03-24,7.185,7.29,7.145,7.29,195867.0
2011-03-25,7.265,7.32,7.225,7.265,268971.0
2011-03-28,7.23,7.275,7.21,7.26,100944.0
2011-03-29,7.105,7.275,7.095,7.265,271714.0
2011-03-30,7.28,7.34,7.245,7.295,247665.0
2011-03-31,7.28,7.28,7.18,7.265,209173.0
2011-04-01,7.265,7.435,7.23,7.41,312679.0
2011-04-04,7.41,7.465,7.395,7.415,253134.0
2011-04-05,7.35,7.39,7.27,7.295,218639.0
2011-04-06,7.28,7.285,7.185,7.26,213113.0
2011-04-07,7.295,7.295,7.24,7.275,204726.0
2011-04-08,7.235,7.36,7.225,7.305,179757.0
2011-04-11,7.33,7.36,7.265,7.275,119584.0
2011-04-12,7.195,7.265,6.895,6.93,393785.0
2011-04-13,6.925,7.03,6.83,6.885,407849.0
2011-04-14,6.875,6.96,6.81,6.875,173282.0
2011-04-15,6.82,6.84,6.505,6.63,550729.0
2011-04-18,6.54,6.65,6.515,6.595,392420.0
2011-04-19,6.515,6.545,6.315,6.43,311658.0
2011-04-20,6.45,6.65,6.435,6.65,206351.0
2011-04-21,6.855,6.925,6.76,6.875,340155.0
2011-04-27,6.905,6.96,6.8,6.84,546360.0
2011-04-28,6.82,6.845,6.66,6.665,339487.0
2011-04-29,6.67,6.67,6.425,6.515,529695.0
2011-05-02,6.52,6.6,6.405,6.585,373177.0
2011-05-03,6.38,6.63,6.365,6.63,397255.0
2011-05-04,6.55,6.61,6.485,6.575,226141.0
2011-05-05,6.575,6.61,6.46,6.58,218276.0
2011-05-06,6.43,6.59,6.43,6.48,187025.0
2011-05-09,6.535,6.6,6.465,6.515,122291.0
2011-05-10,6.515,6.515,6.41,6.435,200955.0
2011-05-11,6.495,6.59,6.45,6.59,232005.0
2011-05-12,6.43,6.505,6.405,6.43,145149.0
2011-05-13,6.42,6.57,6.39,6.555,165935.0
2011-05-16,6.415,6.465,6.395,6.425,189947.0
2011-05-17,6.38,6.515,6.375,6.495,122660.0
2011-05-18,6.42,6.53,6.395,6.485,150386.0
2011-05-19,6.58,6.62,6.495,6.6,558799.0
2011-05-20,6.615,6.675,6.6,6.645,192098.0
2011-05-23,6.62,6.64,6.46,6.515,352302.0
2011-05-24,6.5,6.6,6.43,6.49,202141.0
2011-05-25,6.475,6.525,6.32,6.345,304053.0
2011-05-26,6.355,6.46,6.34,6.43,208220.0
2011-05-27,6.425,6.46,6.33,6.35,205928.0
2011-05-30,6.365,6.45,6.355,6.41,198189.0
2011-05-31,6.43,6.47,6.39,6.455,100585.0
2011-06-01,6.485,6.52,6.42,6.48,150142.0
2011-06-02,6.42,6.445,6.28,6.31,355556.0
2011-06-03,6.28,6.38,6.28,6.365,172622.0
2011-06-06,6.28,6.67,6.06,6.615,773451.0
2011-06-07,6.6,6.6,6.345,6.39,232703.0
2011-06-08,6.445,6.525,6.23,6.325,240494.0
2011-06-09,6.345,6.355,6.24,6.315,238295.0
2011-06-10,6.34,6.41,6.34,6.37,272734.0
2011-06-14,6.345,6.415,6.28,6.38,258033.0
2011-06-15,6.38,6.6,6.345,6.58,308521.0
2011-06-16,6.44,6.445,6.39,6.4,510572.0
2011-06-17,6.485,6.555,6.43,6.43,323578.0
2011-06-20,6.45,6.49,6.32,6.345,425938.0
2011-06-21,6.33,6.375,6.32,6.35,212919.0
2011-06-22,6.375,6.41,6.335,6.365,173736.0
2011-06-23,6.32,6.345,6.235,6.235,211588.0
2011-06-24,6.245,6.29,6.18,6.26,334883.0
2011-06-27,6.185,6.19,6.055,6.06,243413.0
2011-06-28,6.105,6.14,6.03,6.075,234472.0
2011-06-29,6.115,6.145,6.06,6.11,215004.0
2011-06-30,6.145,6.275,6.115,6.245,290393.0
2011-07-01,6.275,6.325,6.245,6.295,195058.0
2011-07-04,6.295,6.365,6.25,6.32,348214.0
2011-07-05,6.33,6.41,6.23,6.28,143481.0
2011-07-06,6.295,6.325,6.25,6.26,521872.0
2011-07-07,6.26,6.425,6.25,6.42,163993.0
2011-07-08,6.43,6.56,6.43,6.55,238908.0
2011-07-11,6.45,6.55,6.43,6.515,149029.0
2011-07-12,6.415,6.415,6.315,6.375,271705.0
2011-07-13,6.345,6.415,6.3,6.39,89110.0
2011-07-14,6.38,6.47,6.365,6.445,208089.0
2011-07-15,6.47,6.47,6.39,6.42,131330.0
2011-07-18,6.39,6.39,6.295,6.33,140811.0
2011-07-19,6.28,6.34,6.22,6.24,151091.0
2011-07-20,6.295,6.425,6.295,6.38,162777.0
2011-07-21,6.41,6.43,6.325,6.37,123867.0
2011-07-22,6.47,6.55,6.46,6.51,259115.0
2011-07-25,6.51,6.65,6.455,6.525,373677.0
2011-07-26,6.62,6.735,6.53,6.715,339882.0
2011-07-27,6.715,6.79,6.705,6.75,410373.0
2011-07-28,6.67,6.725,6.505,6.525,238106.0
2011-07-29,6.455,6.585,6.435,6.5,181972.0
2011-08-01,6.515,6.71,6.515,6.58,297952.0
2011-08-02,6.515,6.665,6.465,6.49,245662.0
2011-08-03,6.375,6.375,6.22,6.24,298731.0
2011-08-04,6.245,6.445,6.245,6.365,352031.0
2011-08-05,6.14,6.195,5.955,6.105,638535.0
2011-08-08,5.93,5.93,5.805,5.865,718374.0
2011-08-09,5.43,5.805,5.195,5.745,1108367.0
2011-08-10,5.77,5.975,5.76,5.83,584195.0
2011-08-11,5.745,5.945,5.65,5.865,287266.0
2011-08-12,5.955,6.155,5.955,5.985,420904.0
2011-08-15,6.05,6.17,6.045,6.165,247008.0
2011-08-16,6.26,6.43,6.245,6.285,262147.0
2011-08-17,6.28,6.445,6.265,6.385,319047.0
2011-08-18,6.445,6.445,6.25,6.25,200999.0
2011-08-19,6.005,6.035,5.84,5.935,567774.0
2011-08-22,5.945,6.075,5.85,5.88,240455.0
2011-08-23,6.01,6.44,5.995,6.43,643494.0
2011-08-24,6.525,6.69,6.515,6.61,521435.0
2011-08-25,6.68,6.865,6.635,6.735,492195.0
2011-08-26,6.755,6.82,6.59,6.59,272000.0
2011-08-29,6.695,6.84,6.695,6.805,365363.0
2011-08-30,6.84,6.95,6.8,6.82,253235.0
2011-08-31,6.87,6.905,6.8,6.905,219892.0
2011-09-01,6.915,6.94,6.81,6.84,299170.0
2011-09-02,6.77,6.85,6.685,6.775,296578.0
2011-09-05,6.855,6.855,6.665,6.695,198651.0
2011-09-06,6.54,6.63,6.465,6.55,229650.0
2011-09-07,6.675,6.91,6.67,6.885,325054.0
2011-09-08,7.03,7.035,6.76,6.845,339707.0
2011-09-09,6.885,7.015,6.7,6.745,331866.0
2011-09-12,6.525,6.56,6.4,6.43,347197.0
2011-09-13,6.525,6.68,6.455,6.65,362560.0
2011-09-14,6.61,6.715,6.46,6.5,269137.0
2011-09-15,6.685,6.925,6.67,6.895,792143.0
2011-09-16,6.895,6.92,6.7,6.795,1074060.0
2011-09-19,6.735,6.84,6.67,6.76,519109.0
2011-09-20,6.81,6.81,6.645,6.67,392441.0
2011-09-21,6.775,6.81,6.675,6.8,453972.0
2011-09-22,6.715,6.74,6.595,6.645,529644.0
2011-09-23,6.44,6.445,6.255,6.305,792125.0
2011-09-26,6.36,6.375,5.99,6.01,552463.0
2011-09-27,6.185,6.275,6.125,6.19,596154.0
2011-09-28,6.23,6.435,6.225,6.355,587501.0
2011-09-29,6.255,6.29,6.09,6.165,745947.0
2011-09-30,6.17,6.23,6.065,6.15,355450.0
2011-10-03,6.06,6.11,5.97,6.055,273706.0
2011-10-04,5.935,6.005,5.83,5.935,272862.0
2011-10-05,6.04,6.11,5.955,6.11,322509.0
2011-10-06,6.15,6.215,6.08,6.13,585695.0
2011-10-07,6.22,6.32,6.19,6.24,1165641.0
2011-10-10,6.255,6.465,6.255,6.4,223509.0
2011-10-11,6.535,6.61,6.475,6.5,363408.0
2011-10-12,6.485,6.55,6.39,6.475,299859.0
2011-10-13,6.535,6.715,6.535,6.67,518424.0
2011-10-14,6.58,6.7,6.58,6.685,372428.0
2011-10-17,6.715,6.995,6.7,6.995,462219.0
2011-10-18,6.775,6.82,6.645,6.655,415031.0
2011-10-19,6.775,6.81,6.63,6.63,200468.0
2011-10-20,6.74,6.74,6.63,6.65,360067.0
2011-10-21,6.73,6.885,6.655,6.66,203866.0
2011-10-24,6.77,6.96,6.77,6.905,169176.0
2011-10-25,6.93,6.99,6.86,6.935,423618.0
2011-10-26,6.92,6.92,6.835,6.9,416391.0
2011-10-27,6.9,6.98,6.78,6.805,344912.0
2011-10-28,6.815,6.82,6.565,6.57,848622.0
2011-10-31,6.59,6.67,6.44,6.445,465659.0
2011-11-01,6.365,6.375,6.16,6.16,635056.0
2011-11-02,5.945,6.39,5.925,6.27,1007962.0
2011-11-03,6.295,6.425,6.265,6.33,881724.0
2011-11-04,6.595,6.615,6.425,6.535,430613.0
2011-11-07,6.57,6.6,6.495,6.52,267679.0
2011-11-08,6.52,6.655,6.52,6.605,277254.0
2011-11-09,6.64,6.79,6.64,6.71,360225.0
2011-11-10,6.595,6.595,6.47,6.535,215562.0
2011-11-11,6.595,6.71,6.56,6.7,231272.0
2011-11-14,6.8,6.86,6.78,6.825,303289.0
2011-11-15,6.8,6.85,6.72,6.845,223371.0
2011-11-16,6.805,6.81,6.64,6.695,190613.0
2011-11-17,6.68,6.775,6.675,6.755,196668.0
2011-11-18,6.68,6.825,6.62,6.82,404111.0
2011-11-21,6.78,6.89,6.74,6.89,457614.0
2011-11-22,6.82,6.87,6.705,6.82,386931.0
2011-11-23,6.79,6.905,6.73,6.765,291418.0
2011-11-24,6.715,6.905,6.68,6.885,458634.0
2011-11-25,6.785,6.835,6.73,6.775,112407.0
2011-11-28,6.855,6.89,6.825,6.89,184793.0
2011-11-29,6.885,6.995,6.825,6.995,282156.0
2011-11-30,6.98,7.05,6.975,7.025,285005.0
2011-12-01,7.065,7.435,7.06,7.375,823313.0
2011-12-02,7.4,7.555,7.375,7.555,694054.0
2011-12-05,7.555,7.555,7.425,7.505,254527.0
2011-12-06,7.485,7.5,7.335,7.335,300596.0
2011-12-07,7.365,7.47,7.335,7.37,242870.0
2011-12-08,7.35,7.35,7.215,7.32,250553.0
2011-12-09,7.21,7.3,7.155,7.215,301214.0
2011-12-12,7.27,7.405,7.27,7.325,205085.0
2011-12-13,7.175,7.21,7.065,7.135,197067.0
2011-12-14,7.11,7.16,6.98,7.05,222927.0
2011-12-15,6.92,7.01,6.835,6.845,399222.0
2011-12-16,6.865,6.9,6.725,6.755,513093.0
2011-12-19,6.715,6.97,6.715,6.935,550687.0
2011-12-20,6.93,6.97,6.795,6.875,199410.0
2011-12-21,6.955,7.065,6.9,7.065,231516.0
2011-12-22,6.92,6.97,6.825,6.92,207951.0
2011-12-23,7.025,7.185,7.015,7.185,123081.0
2011-12-28,7.19,7.225,7.065,7.125,197885.0
2011-12-29,7.03,7.07,6.895,7.04,139955.0
2011-12-30,7.185,7.21,7.1,7.11,153280.0
2012-01-03,7.21,7.21,7.09,7.19,86693.0
2012-01-04,7.245,7.41,7.22,7.255,174502.0
2012-01-05,7.15,7.215,7.095,7.125,191068.0
2012-01-06,7.155,7.265,7.13,7.195,233174.0
2012-01-09,7.365,7.37,7.145,7.21,137410.0
2012-01-10,7.28,7.295,7.205,7.27,113574.0
2012-01-11,7.28,7.35,7.23,7.325,186847.0
2012-01-12,7.325,7.45,7.295,7.42,182500.0
2012-01-13,7.445,7.545,7.35,7.475,261176.0
2012-01-16,7.33,7.4,7.28,7.34,138815.0
2012-01-17,7.42,7.43,7.315,7.43,96843.0
2012-01-18,7.315,7.72,7.315,7.69,326869.0
2012-01-19,7.75,7.75,7.62,7.655,341573.0
2012-01-20,7.69,7.7,7.65,7.675,137447.0
2012-01-23,7.685,7.76,7.64,7.705,137947.0
2012-01-24,7.68,7.695,7.58,7.605,165422.0
2012-01-25,7.75,7.91,7.65,7.71,452657.0
2012-01-27,7.71,8.035,7.7,7.985,388458.0
2012-01-30,8.015,8.05,7.91,7.95,298558.0
2012-01-31,7.95,7.955,7.775,7.775,524703.0
2012-02-01,7.765,7.895,7.715,7.845,335231.0
2012-02-02,7.93,7.945,7.85,7.88,150114.0
2012-02-03,7.81,7.92,7.755,7.86,192134.0
2012-02-06,7.945,8.14,7.92,8.005,365063.0
2012-02-07,8.105,8.165,8.025,8.125,384513.0
2012-02-08,8.13,8.195,7.97,7.995,506923.0
2012-02-09,7.985,8.065,7.925,7.985,479957.0
2012-02-10,8.02,8.265,8.02,8.165,305481.0
2012-02-13,8.18,8.185,8.065,8.115,280209.0
2012-02-14,8.11,8.16,8.035,8.045,367387.0
2012-02-15,8.015,8.025,7.91,7.995,193065.0
2012-02-16,7.965,8.0,7.82,7.87,355640.0
2012-02-17,8.005,8.11,7.975,8.005,165104.0
2012-02-20,8.1,8.22,8.09,8.18,134997.0
2012-02-21,8.18,8.44,8.145,8.43,153032.0
2012-02-22,8.445,8.45,8.25,8.29,400621.0
2012-02-23,8.34,8.555,8.3,8.525,294813.0
2012-02-24,8.485,8.55,8.415,8.54,243118.0
2012-02-27,8.525,8.545,8.355,8.4,180797.0
2012-02-28,8.34,8.425,8.245,8.34,256466.0
2012-02-29,8.425,8.455,8.35,8.435,211399.0
2012-03-01,8.34,8.455,8.225,8.355,239609.0
2012-03-02,8.37,8.485,8.315,8.485,260609.0
2012-03-05,8.54,8.54,8.41,8.425,155201.0
2012-03-06,8.36,8.41,8.25,8.25,189159.0
2012-03-07,8.195,8.22,7.955,7.99,509102.0
2012-03-08,7.98,8.395,7.825,8.395,525239.0
2012-03-09,8.425,8.56,8.175,8.34,387215.0
2012-03-12,8.37,8.395,8.305,8.325,130471.0
2012-03-13,8.355,8.41,8.34,8.385,186921.0
2012-03-14,8.41,8.555,8.345,8.475,176572.0
2012-03-15,8.495,8.69,8.43,8.57,378307.0
2012-03-16,8.5,8.57,8.435,8.555,195248.0
2012-03-19,8.65,8.69,8.52,8.52,128269.0
2012-03-20,8.46,8.58,8.45,8.515,180135.0
2012-03-21,8.41,8.475,8.345,8.37,242809.0
2012-03-22,8.355,8.545,8.345,8.505,172455.0
2012-03-23,8.52,8.575,8.435,8.505,186306.0
2012-03-26,8.52,8.65,8.52,8.6,138795.0
2012-03-27,8.625,8.715,8.54,8.61,216095.0
2012-03-28,8.61,8.73,8.535,8.69,218341.0
2012-03-29,8.625,8.695,8.555,8.555,127848.0
2012-03-30,8.555,8.745,8.555,8.705,260817.0
2012-04-02,8.73,8.875,8.69,8.77,247615.0
2012-04-03,8.81,8.86,8.74,8.77,165742.0
2012-04-04,8.77,8.785,8.69,8.76,209574.0
2012-04-05,8.675,8.73,8.635,8.675,269573.0
2012-04-10,8.56,8.625,8.475,8.48,287873.0
2012-04-11,8.375,8.445,8.25,8.255,416605.0
2012-04-12,8.255,8.545,8.255,8.53,375496.0
2012-04-13,8.68,8.72,8.58,8.645,342909.0
2012-04-16,8.555,8.705,8.55,8.605,316002.0
2012-04-17,8.53,8.68,8.435,8.455,235288.0
2012-04-18,8.545,8.69,8.515,8.605,251289.0
2012-04-19,8.475,8.58,8.395,8.465,310597.0
2012-04-20,8.425,8.595,8.425,8.55,154492.0
2012-04-23,8.53,8.545,8.47,8.5,164709.0
2012-04-24,8.47,8.6,8.465,8.47,130805.0
2012-04-26,8.505,8.615,8.45,8.475,131635.0
2012-04-27,8.52,8.52,8.395,8.43,191065.0
2012-04-30,8.465,8.505,8.415,8.465,130525.0
2012-05-01,8.45,8.555,8.415,8.5,186168.0
2012-05-02,8.545,8.545,8.34,8.425,418530.0
2012-05-03,8.425,8.425,7.98,8.08,682109.0
2012-05-04,8.01,8.04,7.655,7.68,816811.0
2012-05-07,7.485,7.7,7.41,7.53,933429.0
2012-05-08,7.66,7.81,7.5,7.79,992186.0
2012-05-09,7.775,7.885,7.675,7.84,686016.0
2012-05-10,7.77,8.025,7.755,8.025,483325.0
2012-05-11,7.97,8.05,7.895,7.92,307099.0
2012-05-14,7.99,8.015,7.78,7.81,443775.0
2012-05-15,7.755,7.785,7.58,7.775,421302.0
2012-05-16,7.775,7.82,7.505,7.505,635027.0
2012-05-17,7.515,7.66,7.35,7.645,641466.0
2012-05-18,7.32,7.425,7.055,7.07,1209218.0
2012-05-21,7.13,7.27,6.86,6.95,414916.0
2012-05-22,7.165,7.59,7.155,7.48,827129.0
2012-05-23,7.43,7.5,7.235,7.245,467721.0
2012-05-24,7.355,7.645,7.355,7.54,738352.0
2012-05-25,7.52,7.61,7.31,7.375,260917.0
2012-05-28,7.51,7.575,7.43,7.53,233371.0
2012-05-29,7.47,7.765,7.47,7.7,479940.0
2012-05-30,7.7,7.725,7.525,7.71,388271.0
2012-05-31,7.68,7.86,7.635,7.82,724378.0
2012-06-01,7.675,7.795,7.405,7.59,495463.0
2012-06-04,7.345,7.39,7.235,7.24,609964.0
2012-06-05,7.375,7.605,7.375,7.605,743012.0
2012-06-06,7.6,7.6,7.515,7.555,374289.0
2012-06-07,7.645,7.74,7.585,7.7,299232.0
2012-06-08,7.805,7.805,7.56,7.565,9151.0
2012-06-12,7.645,7.805,7.64,7.76,20498.0
2012-06-13,7.835,7.86,7.685,7.775,382407.0
2012-06-14,7.835,8.05,7.795,8.01,574598.0
2012-06-15,8.03,8.035,7.86,7.99,562176.0
2012-06-18,7.975,8.03,7.895,8.025,35567.0
2012-06-19,8.005,8.03,7.945,7.985,269250.0
2012-06-20,8.04,8.04,7.885,7.94,292116.0
2012-06-21,7.785,7.97,7.745,7.915,798379.0
2012-06-22,7.83,7.905,7.68,7.75,222096.0
2012-06-25,7.74,7.755,7.535,7.675,228044.0
2012-06-26,7.59,7.735,7.555,7.59,8754.0
2012-06-27,7.59,7.775,7.525,7.73,288326.0
2012-06-28,7.82,7.975,7.82,7.89,14773.0
2012-06-29,7.845,8.035,7.78,7.96,323057.0
2012-07-02,8.03,8.125,7.96,8.005,213192.0
2012-07-03,8.035,8.035,7.94,7.98,175139.0
2012-07-04,7.995,8.08,7.97,8.055,325315.0
2012-07-05,8.03,8.075,7.995,8.045,169242.0
2012-07-06,8.05,8.09,8.02,8.075,163240.0
2012-07-09,8.04,8.08,7.99,7.99,14061.0
2012-07-10,8.03,8.07,7.895,7.91,151591.0
2012-07-11,7.94,8.0,7.865,7.88,272248.0
2012-07-12,7.92,7.96,7.715,7.785,171658.0
2012-07-13,7.755,7.835,7.685,7.715,249833.0
2012-07-16,7.845,7.885,7.725,7.76,147999.0
2012-07-17,7.715,7.83,7.715,7.775,373283.0
2012-07-18,7.86,7.86,7.725,7.74,197933.0
2012-07-19,7.835,7.835,7.76,7.8,277748.0
2012-07-20,7.775,7.9,7.775,7.87,21770.0
2012-07-23,7.885,7.915,7.62,7.645,360593.0
2012-07-24,7.595,7.725,7.465,7.51,282974.0
2012-07-25,7.485,7.485,7.335,7.355,314906.0
2012-07-26,7.385,7.565,7.38,7.52,239794.0
2012-07-27,7.58,7.585,7.5,7.555,193455.0
2012-07-30,7.645,7.8,7.635,7.78,234113.0
2012-07-31,7.795,7.945,7.725,7.925,343663.0
2012-08-01,7.785,7.905,7.745,7.765,343046.0
2012-08-02,7.645,7.66,7.47,7.52,445369.0
2012-08-03,7.485,7.54,7.19,7.21,672729.0
2012-08-06,7.335,7.445,7.275,7.38,414929.0
2012-08-07,7.52,7.545,7.43,7.48,243413.0
2012-08-08,7.545,7.655,7.515,7.605,29076.0
2012-08-09,7.665,7.74,7.64,7.645,186720.0
2012-08-10,7.645,7.735,7.55,7.58,7485.0
2012-08-13,7.715,7.715,7.485,7.485,33600.0
2012-08-14,7.43,7.595,7.39,7.42,94746.0
2012-08-15,7.465,7.58,7.385,7.43,61056.0
2012-08-16,7.685,7.685,7.51,7.58,28163.0
2012-08-17,7.605,7.8,7.59,7.8,78876.0
2012-08-20,7.825,8.05,7.82,7.9,60961.0
2012-08-21,8.375,8.69,8.26,8.47,182156.0
2012-08-22,8.415,8.415,7.835,7.835,244955.0
2012-08-23,7.885,7.98,7.855,7.95,28917.0
2012-08-24,7.925,8.005,7.865,8.005,188985.0
2012-08-27,8.06,8.18,7.995,8.015,97274.0
2012-08-28,8.065,8.09,7.955,8.025,16016.0
2012-08-29,8.01,8.085,7.96,7.975,12892.0
2012-08-30,7.965,7.965,7.64,7.69,83959.0
2012-08-31,7.65,7.775,7.315,7.315,51945.0
2012-09-03,7.335,7.46,7.22,7.225,158507.0
2012-09-04,7.225,7.435,7.2,7.325,115350.0
2012-09-05,7.27,7.325,7.065,7.12,279214.0
2012-09-06,7.125,7.525,7.125,7.21,182960.0
2012-09-07,7.425,7.53,7.4,7.465,313260.0
2012-09-10,7.725,7.755,7.595,7.65,439046.0
2012-09-11,7.61,7.61,7.48,7.49,434773.0
2012-09-12,7.595,7.655,7.53,7.64,406838.0
2012-09-13,7.665,7.665,7.54,7.54,404554.0
2012-09-14,7.645,7.765,7.625,7.7,504645.0
2012-09-17,7.685,7.69,7.575,7.625,15438.0
2012-09-18,7.605,7.61,7.345,7.455,634771.0
2012-09-19,7.45,7.46,7.4,7.445,8572.0
2012-09-20,7.49,7.51,7.45,7.48,883358.0
2012-09-21,7.49,7.64,7.49,7.61,516375.0
2012-09-24,7.625,7.63,7.49,7.53,322972.0
2012-09-25,7.605,7.675,7.555,7.6,559543.0
2012-09-26,7.56,7.56,7.475,7.52,360408.0
2012-09-27,7.515,7.77,7.495,7.63,57106.0
2012-09-28,7.605,7.61,7.49,7.57,264604.0
2012-10-01,7.525,7.66,7.485,7.545,25468.0
2012-10-02,7.55,7.675,7.53,7.66,359780.0
2012-10-03,7.68,7.69,7.6,7.66,391639.0
2012-10-04,7.625,7.665,7.575,7.585,482250.0
2012-10-05,7.66,7.7,7.61,7.7,354917.0
2012-10-08,7.745,7.84,7.72,7.82,17252.0
2012-10-09,7.835,8.115,7.8,7.98,554962.0
2012-10-10,7.92,8.005,7.92,7.955,452045.0
2012-10-11,7.88,7.92,7.77,7.905,587495.0
2012-10-12,7.905,7.95,7.795,7.825,348611.0
2012-10-15,7.825,7.85,7.755,7.79,188888.0
2012-10-16,7.855,7.975,7.855,7.875,355886.0
2012-10-17,7.955,8.135,7.935,8.12,544941.0
2012-10-18,8.145,8.18,8.12,8.16,49244.0
2012-10-19,8.205,8.31,8.185,8.31,140377.0
2012-10-22,8.295,8.42,8.245,8.28,602016.0
2012-10-23,8.28,8.28,8.005,8.075,28140.0
2012-10-24,7.915,8.005,7.91,7.92,55805.0
2012-10-25,7.925,7.975,7.825,7.825,457411.0
2012-10-26,7.84,7.905,7.84,7.865,438139.0
2012-10-29,7.89,8.01,7.89,7.9,275979.0
2012-10-30,7.92,7.98,7.9,7.955,190807.0
2012-10-31,8.045,8.115,7.97,8.105,540903.0
2012-11-01,8.125,8.14,7.94,7.945,570871.0
2012-11-02,8.035,8.125,8.035,8.095,379848.0
2012-11-05,8.075,8.105,7.925,8.0,406684.0
2012-11-06,8.0,8.045,7.92,7.95,286036.0
2012-11-07,7.955,8.005,7.9,7.99,323856.0
2012-11-08,7.99,7.99,7.925,7.965,307366.0
2012-11-09,7.965,8.055,7.94,7.97,517282.0
2012-11-12,7.955,8.055,7.945,8.0,388410.0
2012-11-13,8.0,8.005,7.79,7.79,471207.0
2012-11-14,7.765,7.825,7.685,7.765,397786.0
2012-11-15,7.69,7.72,7.675,7.69,503886.0
2012-11-16,7.76,7.76,7.69,7.7,294753.0
2012-11-19,7.76,7.885,7.705,7.785,290629.0
2012-11-20,7.9,8.305,7.765,8.26,808369.0
2012-11-21,8.27,8.455,8.15,8.15,1060265.0
2012-11-22,8.24,8.36,8.21,8.305,560477.0
2012-11-23,8.305,8.305,8.19,8.19,323193.0
2012-11-26,8.22,8.42,8.19,8.375,388127.0
2012-11-27,8.34,8.465,8.34,8.41,629303.0
2012-11-28,8.44,8.49,8.34,8.39,530413.0
2012-11-29,8.41,8.465,8.34,8.36,455759.0
2012-11-30,8.42,8.42,8.32,8.365,559353.0
2012-12-03,8.395,8.535,8.365,8.47,467950.0
2012-12-04,8.47,8.53,8.24,8.245,557978.0
2012-12-05,8.26,8.335,8.205,8.29,597076.0
2012-12-06,8.29,8.41,8.175,8.21,441393.0
2012-12-07,8.39,8.4,8.29,8.305,285240.0
2012-12-10,8.375,8.47,8.34,8.455,607494.0
2012-12-11,8.455,8.615,8.43,8.56,588229.0
2012-12-12,8.585,8.68,8.57,8.585,543881.0
2012-12-13,8.605,8.615,8.54,8.555,452520.0
2012-12-14,8.585,8.715,8.565,8.645,377772.0
2012-12-17,8.7,8.76,8.62,8.695,430184.0
2012-12-18,8.67,8.815,8.67,8.815,440499.0
2012-12-19,8.835,9.025,8.82,8.985,550561.0
2012-12-20,9.01,9.01,8.875,8.995,780791.0
2012-12-21,9.025,9.27,8.995,9.22,2262202.0
2012-12-24,9.22,9.25,9.105,9.205,318603.0
2012-12-27,9.22,9.415,9.19,9.375,257631.0
2012-12-28,9.375,9.45,9.33,9.345,186010.0
2012-12-31,9.335,9.53,9.335,9.385,191513.0
2013-01-02,9.415,9.68,9.415,9.6,310727.0
2013-01-03,9.665,9.755,9.62,9.675,354355.0
2013-01-04,9.635,9.635,9.55,9.55,3449.0
2013-01-07,9.585,9.66,9.55,9.585,259615.0
2013-01-08,9.57,9.605,9.385,9.42,280054.0
2013-01-09,9.48,9.56,9.42,9.49,372527.0
2013-01-10,9.495,9.69,9.475,9.655,400570.0
2013-01-11,9.585,9.655,9.475,9.565,221846.0
2013-01-14,9.615,9.67,9.525,9.6,221950.0
2013-01-15,9.6,9.61,9.465,9.49,316708.0
2013-01-16,9.46,9.51,9.4,9.42,355190.0
2013-01-17,9.445,9.49,9.355,9.38,506080.0
2013-01-18,9.4,9.465,9.38,9.425,423220.0
2013-01-21,9.425,9.485,9.335,9.335,455670.0
2013-01-22,9.335,9.58,9.335,9.53,597582.0
2013-01-23,9.53,9.61,9.515,9.61,361151.0
2013-01-24,9.535,9.825,9.5,9.75,539893.0
2013-01-25,9.79,10.075,9.78,10.065,591213.0
2013-01-29,10.29,10.375,10.14,10.23,773872.0
2013-01-30,10.33,10.345,10.25,10.315,263023.0
2013-01-31,10.295,10.315,10.08,10.235,212869.0
2013-02-01,10.165,10.415,10.165,10.32,331639.0
2013-02-04,10.405,10.405,10.235,10.235,292005.0
2013-02-05,10.115,10.195,10.03,10.04,365031.0
2013-02-06,9.98,10.095,9.84,9.88,633248.0
2013-02-07,9.685,10.075,9.665,9.99,651378.0
2013-02-08,10.045,10.175,9.945,10.125,300681.0
2013-02-11,10.055,10.125,9.905,10.03,299203.0
2013-02-12,10.03,10.44,10.03,10.39,359905.0
2013-02-13,10.625,10.74,10.53,10.68,408001.0
2013-02-14,10.72,10.745,10.55,10.605,397834.0
2013-02-15,10.565,10.63,10.48,10.61,156548.0
2013-02-18,10.685,10.945,10.635,10.7,292115.0
2013-02-19,9.99,10.145,9.7,10.055,1387722.0
2013-02-20,9.75,9.78,8.645,9.05,2131406.0
2013-02-21,8.875,9.22,8.8,8.985,1363973.0
2013-02-22,9.03,9.44,9.01,9.355,590340.0
2013-02-25,9.435,9.755,9.435,9.51,937788.0
2013-02-26,9.525,9.745,9.38,9.565,442733.0
2013-02-27,9.59,9.7,9.365,9.45,486164.0
2013-02-28,9.495,9.6,9.47,9.56,364258.0
2013-03-01,9.57,9.6,9.48,9.5,414008.0
2013-03-04,9.64,9.745,9.335,9.42,514076.0
2013-03-05,9.53,9.63,9.315,9.355,873646.0
2013-03-06,9.315,9.395,9.125,9.295,672151.0
2013-03-07,9.275,9.375,9.165,9.165,608569.0
2013-03-08,9.285,9.32,9.185,9.3,694211.0
2013-03-11,9.345,9.52,9.27,9.415,442960.0
2013-03-12,9.445,9.49,9.185,9.28,493395.0
2013-03-13,9.28,9.3,9.075,9.245,858209.0
2013-03-14,9.265,9.305,8.965,8.965,780308.0
2013-03-15,9.02,9.26,9.01,9.225,885399.0
2013-03-18,9.085,9.355,8.98,9.02,688738.0
2013-03-19,9.265,9.265,9.06,9.08,536114.0
2013-03-20,9.045,9.055,8.885,8.915,655431.0
2013-03-21,8.905,9.04,8.81,8.86,971273.0
2013-03-22,8.845,8.945,8.79,8.86,516110.0
2013-03-25,8.845,9.02,8.845,8.935,431127.0
2013-03-26,8.905,8.905,8.82,8.845,742213.0
2013-03-27,8.905,9.015,8.89,8.98,640812.0
2013-03-28,8.98,9.08,8.92,9.045,798200.0
2013-04-02,9.05,9.24,8.925,9.04,927439.0
2013-04-03,9.105,9.16,8.82,8.885,838060.0
2013-04-04,8.87,8.875,8.645,8.675,548919.0
2013-04-05,8.795,8.885,8.705,8.81,431897.0
2013-04-08,8.88,8.925,8.79,8.865,373749.0
2013-04-09,8.885,9.07,8.885,9.06,292103.0
2013-04-10,9.085,9.16,8.925,8.965,598096.0
2013-04-11,9.085,9.14,9.055,9.08,565787.0
2013-04-12,9.12,9.12,8.68,8.765,945093.0
2013-04-15,8.685,8.695,8.155,8.33,1017887.0
2013-04-16,8.17,8.355,8.05,8.29,906526.0
2013-04-17,8.375,8.375,7.995,8.115,896269.0
2013-04-18,7.99,8.0,7.79,7.815,842109.0
2013-04-19,7.83,8.11,7.825,8.06,581923.0
2013-04-22,8.13,8.305,8.12,8.305,450566.0
2013-04-23,8.33,8.55,8.105,8.17,541733.0
2013-04-24,8.315,8.525,8.315,8.525,478543.0
2013-04-26,8.575,8.715,8.445,8.45,437849.0
2013-04-29,8.45,8.575,8.45,8.45,432741.0
2013-04-30,8.45,8.475,8.26,8.34,473879.0
2013-05-01,8.34,8.415,8.205,8.21,438345.0
2013-05-02,8.135,8.155,8.0,8.04,483553.0
2013-05-03,8.16,8.2,8.08,8.155,345668.0
2013-05-06,8.215,8.365,8.2,8.205,627057.0
2013-05-07,8.17,8.295,8.06,8.275,578172.0
2013-05-08,8.37,8.475,8.325,8.445,492582.0
2013-05-09,8.4,8.43,8.2,8.29,365682.0
2013-05-10,8.23,8.39,8.23,8.355,223732.0
2013-05-13,8.415,8.415,8.13,8.205,249681.0
2013-05-14,8.13,8.145,7.91,7.92,49490.0
2013-05-15,7.925,7.96,7.135,7.33,1303360.0
2013-05-16,7.335,7.415,7.095,7.155,521216.0
2013-05-17,7.155,7.155,6.84,7.015,464134.0
2013-05-20,6.98,7.075,6.865,6.94,174371.0
2013-05-21,6.785,6.785,6.435,6.615,767560.0
2013-05-22,6.575,6.595,6.365,6.365,47266.0
2013-05-23,6.295,6.315,6.075,6.18,268620.0
2013-05-24,6.3,6.5,6.285,6.39,45932.0
2013-05-27,6.375,6.375,6.07,6.27,66143.0
2013-05-28,6.225,6.4,6.21,6.37,302606.0
2013-05-29,6.43,6.5,6.26,6.41,594806.0
2013-05-30,6.415,6.415,6.26,6.39,61332.0
2013-05-31,6.415,6.47,6.28,6.325,31513.0
2013-06-03,6.35,6.47,6.23,6.375,38011.0
2013-06-04,6.375,6.445,6.37,6.43,9376.0
2013-06-05,6.47,6.655,6.455,6.655,862582.0
2013-06-06,6.615,6.67,6.46,6.475,170218.0
2013-06-07,6.455,6.575,6.32,6.415,98227.0
2013-06-11,6.485,6.695,6.435,6.695,156854.0
2013-06-12,6.535,6.62,6.465,6.525,33838.0
2013-06-13,6.51,6.52,6.275,6.365,541386.0
2013-06-14,6.45,6.58,6.4,6.475,68457.0
2013-06-17,6.485,6.605,6.445,6.545,15168.0
2013-06-18,6.485,6.61,6.375,6.44,11379.0
2013-06-19,6.565,6.625,6.525,6.605,153559.0
2013-06-20,6.575,6.595,6.405,6.51,40174.0
2013-06-21,6.435,6.975,6.205,6.975,35721.0
2013-06-24,6.88,6.88,6.585,6.705,6415.0
2013-06-25,6.875,6.9,6.46,6.495,47982.0
2013-06-26,6.555,6.84,6.555,6.645,29535.0
2013-06-27,6.78,6.84,6.68,6.73,25068.0
2013-06-28,6.765,6.805,6.43,6.43,15326.0
2013-07-01,6.375,6.38,6.085,6.11,35206.0
2013-07-02,6.135,6.29,5.99,6.215,391628.0
2013-07-03,6.155,6.155,5.94,5.97,214348.0
2013-07-04,5.98,6.08,5.925,5.935,29903.0
2013-07-05,6.065,6.255,6.065,6.135,17598.0
2013-07-08,6.135,6.18,5.945,5.955,451677.0
2013-07-09,5.985,6.075,5.985,6.035,155435.0
2013-07-10,6.155,6.16,6.08,6.115,46165.0
2013-07-11,6.175,6.175,6.055,6.12,90887.0
2013-07-12,6.215,6.51,6.215,6.51,98918.0
2013-07-15,6.515,6.52,6.15,6.355,546114.0
2013-07-16,6.375,6.525,6.36,6.525,6193.0
2013-07-17,6.42,6.58,6.42,6.575,7150.0
2013-07-18,6.695,6.785,6.66,6.715,13305.0
2013-07-19,6.855,6.855,6.475,6.835,22162.0
2013-07-22,6.805,6.835,6.685,6.745,27900.0
2013-07-23,6.735,6.935,6.735,6.82,570143.0
2013-07-24,6.815,6.91,6.725,6.725,573481.0
2013-07-25,6.775,6.81,6.385,6.39,782798.0
2013-07-26,6.38,6.51,6.335,6.415,26760.0
2013-07-29,6.495,6.55,6.37,6.45,357034.0
2013-07-30,6.525,6.585,6.455,6.58,12479.0
2013-07-31,6.595,6.63,6.54,6.56,19314.0
2013-08-01,6.55,6.575,6.365,6.385,10484.0
2013-08-02,6.395,6.635,6.355,6.615,289964.0
2013-08-05,6.595,6.665,6.535,6.615,210166.0
2013-08-06,6.71,6.715,6.59,6.695,17414.0
2013-08-07,6.705,6.71,6.545,6.7,18989.0
2013-08-08,6.695,6.695,6.51,6.685,31788.0
2013-08-09,6.565,6.675,6.515,6.535,434851.0
2013-08-12,6.6,7.01,6.6,7.01,615628.0
2013-08-13,7.215,7.58,7.175,7.55,871806.0
2013-08-14,7.605,7.62,7.415,7.62,17584.0
2013-08-15,7.43,7.585,7.295,7.585,466338.0
2013-08-16,7.49,7.53,7.375,7.41,18313.0
2013-08-19,7.41,7.62,7.41,7.505,3772.0
2013-08-20,7.51,7.51,6.98,6.99,995256.0
2013-08-21,7.115,7.21,7.015,7.145,241946.0
2013-08-22,7.095,7.37,7.015,7.305,407439.0
2013-08-23,7.26,7.365,7.16,7.165,448711.0
2013-08-26,7.19,7.33,7.19,7.33,135443.0
2013-08-27,7.315,7.36,7.225,7.275,8849.0
2013-08-28,7.18,7.21,7.075,7.155,12570.0
2013-08-29,7.135,7.27,7.095,7.175,271006.0
2013-08-30,7.215,7.495,7.215,7.4,423422.0
2013-09-02,7.45,7.64,7.42,7.57,426931.0
2013-09-03,7.575,7.82,7.53,7.655,122951.0
2013-09-04,7.65,7.94,7.645,7.935,502190.0
2013-09-05,8.04,8.26,7.97,8.205,31306.0
2013-09-06,8.23,8.3,8.1,8.25,277963.0
2013-09-09,8.395,8.395,8.2,8.365,572642.0
2013-09-10,8.39,8.425,8.215,8.255,552639.0
2013-09-11,8.28,8.38,8.24,8.26,15326.0
2013-09-12,8.17,8.255,8.02,8.06,265006.0
2013-09-13,8.07,8.085,7.93,7.99,312683.0
2013-09-16,8.02,8.065,7.965,7.985,11598.0
2013-09-17,8.04,8.1,7.945,8.025,53954.0
2013-09-18,8.055,8.055,7.87,7.87,31070.0
2013-09-19,8.07,8.165,8.035,8.135,148798.0
2013-09-20,8.08,8.095,7.99,8.025,402643.0
2013-09-23,7.985,8.05,7.865,8.005,75515.0
2013-09-24,7.98,8.34,7.98,8.335,530096.0
2013-09-25,8.19,8.235,8.075,8.2,33114.0
2013-09-26,8.11,8.145,8.05,8.09,204643.0
2013-09-27,8.075,8.14,8.06,8.14,12968.0
2013-09-30,8.13,8.13,8.05,8.06,83885.0
2013-10-01,8.065,8.095,8.025,8.09,44656.0
2013-10-02,8.105,8.125,7.97,7.99,164075.0
2013-10-03,7.885,7.925,7.715,7.74,347364.0
2013-10-04,7.725,7.73,7.53,7.54,139410.0
2013-10-07,7.5,7.54,7.1,7.165,641047.0
2013-10-08,7.145,7.27,7.035,7.175,86120.0
2013-10-09,7.165,7.25,7.05,7.09,32516.0
2013-10-10,7.1,7.225,7.06,7.185,304979.0
2013-10-11,7.32,7.4,7.26,7.285,29690.0
2013-10-14,7.28,7.305,7.105,7.125,266154.0
2013-10-15,7.21,7.31,7.15,7.26,287649.0
2013-10-16,7.16,7.325,7.16,7.31,40644.0
2013-10-17,7.355,7.45,7.34,7.445,251450.0
2013-10-18,7.465,7.52,7.425,7.5,12253.0
2013-10-21,7.56,7.765,7.54,7.745,23795.0
2013-10-22,7.775,7.925,7.76,7.925,447325.0
2013-10-23,7.985,7.985,7.815,7.86,379774.0
2013-10-24,7.81,7.915,7.705,7.9,345976.0
2013-10-25,7.9,7.905,7.84,7.865,193685.0
2013-10-28,7.945,8.145,7.88,8.09,389491.0
2013-10-29,7.945,7.945,7.68,7.68,444069.0
2013-10-30,7.74,7.76,7.7,7.745,186641.0
2013-10-31,7.67,7.69,7.53,7.64,428443.0
2013-11-01,7.615,7.76,7.56,7.63,392503.0
2013-11-04,7.705,7.75,7.465,7.485,318376.0
2013-11-05,7.515,7.61,7.48,7.48,216051.0
2013-11-06,7.5,7.69,7.355,7.605,449063.0
2013-11-07,7.605,7.615,7.47,7.495,214203.0
2013-11-08,7.47,7.545,7.365,7.385,188917.0
2013-11-11,7.475,7.525,7.355,7.395,284278.0
2013-11-12,7.465,7.535,7.42,7.495,269983.0
2013-11-13,7.48,7.485,7.38,7.395,233881.0
2013-11-14,7.39,7.455,7.355,7.37,145746.0
2013-11-15,7.355,7.445,7.345,7.37,298242.0
2013-11-18,7.365,7.605,7.355,7.575,237848.0
2013-11-19,7.6,7.63,7.41,7.55,311039.0
2013-11-20,7.56,7.6,7.1,7.15,631903.0
2013-11-21,7.06,7.18,6.965,6.985,538208.0
2013-11-22,7.1,7.365,7.04,7.23,405230.0
2013-11-25,7.355,7.39,7.27,7.37,303522.0
2013-11-26,7.365,7.475,7.33,7.445,209623.0
2013-11-27,7.44,7.46,7.315,7.43,259637.0
2013-11-28,7.355,7.355,6.935,7.05,557919.0
2013-11-29,7.08,7.145,6.915,6.935,461424.0
2013-12-02,6.91,6.915,6.56,6.66,563215.0
2013-12-03,6.655,6.84,6.62,6.785,435924.0
2013-12-04,6.69,6.855,6.64,6.83,354523.0
2013-12-05,6.83,6.88,6.66,6.725,573328.0
2013-12-06,6.665,6.665,6.54,6.56,334713.0
2013-12-09,6.6,6.785,6.6,6.68,336275.0
2013-12-10,6.68,6.71,6.465,6.47,376110.0
2013-12-11,6.45,6.495,6.15,6.42,856600.0
2013-12-12,6.42,6.485,6.26,6.305,606961.0
2013-12-13,6.25,6.315,6.18,6.305,1030653.0
2013-12-16,6.39,6.94,6.365,6.94,1150672.0
2013-12-17,6.945,7.275,6.795,7.26,877840.0
2013-12-18,7.145,7.355,6.865,7.355,1015968.0
2013-12-19,7.43,7.565,7.065,7.565,971014.0
2013-12-20,7.46,7.665,7.29,7.605,3748783.0
2013-12-23,7.6,7.625,7.475,7.545,426762.0
2013-12-24,7.545,7.735,7.495,7.735,304566.0
2013-12-27,7.735,7.74,7.635,7.685,253095.0
2013-12-30,7.685,7.81,7.63,7.81,339650.0
2013-12-31,7.665,7.88,7.665,7.815,204648.0
2014-01-02,7.88,7.88,7.64,7.655,191571.0
2014-01-03,7.565,7.605,7.39,7.455,399825.0
2014-01-06,7.43,7.525,7.295,7.315,343284.0
2014-01-07,7.29,7.35,7.23,7.23,384603.0
2014-01-08,7.295,7.37,7.155,7.185,568709.0
2014-01-09,7.17,7.235,7.07,7.23,371778.0
2014-01-10,7.23,7.27,7.16,7.27,208658.0
2014-01-13,7.27,7.29,7.145,7.195,329791.0
2014-01-14,7.145,7.185,7.065,7.13,508762.0
2014-01-15,7.13,7.135,6.885,6.965,500739.0
2014-01-16,6.995,7.055,6.91,6.995,545954.0
2014-01-17,6.995,7.16,6.985,7.16,20481.0
2014-01-20,7.205,7.205,7.085,7.205,222584.0
2014-01-21,7.195,7.27,7.13,7.215,165597.0
2014-01-22,7.23,7.23,7.085,7.2,162944.0
2014-01-23,7.13,7.155,6.945,6.97,370432.0
2014-01-24,6.955,7.075,6.955,7.055,193198.0
2014-01-28,6.93,7.055,6.86,6.89,355893.0
2014-01-29,7.05,7.05,6.85,6.92,252264.0
2014-01-30,6.835,6.84,6.62,6.675,384186.0
2014-01-31,6.68,6.84,6.68,6.715,409109.0
2014-02-03,6.67,6.68,6.495,6.52,483156.0
2014-02-04,6.345,6.375,6.17,6.17,793788.0
2014-02-05,6.23,6.375,6.23,6.245,556610.0
2014-02-06,6.29,6.41,6.26,6.37,304213.0
2014-02-07,6.43,6.495,6.385,6.495,376904.0
2014-02-10,6.515,6.6,6.47,6.555,224681.0
2014-02-11,6.555,6.575,6.34,6.36,280159.0
2014-02-12,6.35,6.455,6.27,6.45,478950.0
2014-02-13,6.45,6.605,6.355,6.605,517021.0
2014-02-14,6.65,6.68,6.515,6.555,310475.0
2014-02-17,6.6,6.655,6.51,6.55,269127.0
2014-02-18,6.925,7.23,6.915,7.185,1108110.0
2014-02-19,7.2,7.265,6.94,6.945,643050.0
2014-02-20,7.03,7.09,6.79,6.81,566303.0
2014-02-21,6.935,6.985,6.85,6.97,242980.0
2014-02-24,7.165,7.445,7.16,7.42,817862.0
2014-02-25,7.52,7.725,7.51,7.6,839668.0
2014-02-26,7.585,7.705,7.515,7.68,360822.0
2014-02-27,7.635,7.635,7.32,7.36,591302.0
2014-02-28,7.42,7.445,7.24,7.34,517730.0
2014-03-03,7.345,7.4,7.3,7.38,376456.0
2014-03-04,7.375,7.5,7.315,7.49,365494.0
2014-03-05,7.565,7.615,7.485,7.515,418503.0
2014-03-06,7.5,7.58,7.475,7.545,349393.0
2014-03-07,7.615,7.74,7.505,7.725,286921.0
2014-03-10,7.695,7.755,7.58,7.675,299716.0
2014-03-11,7.72,7.72,7.46,7.515,305385.0
2014-03-12,7.475,7.475,7.24,7.335,467440.0
2014-03-13,7.325,7.44,7.3,7.375,462000.0
2014-03-14,7.24,7.355,7.2,7.33,314817.0
2014-03-17,7.24,7.305,7.155,7.18,326797.0
2014-03-18,7.225,7.24,7.08,7.22,290592.0
2014-03-19,7.24,7.26,7.045,7.15,447189.0
2014-03-20,7.15,7.195,6.975,7.05,509804.0
2014-03-21,7.07,7.13,6.98,7.1,662202.0
2014-03-24,7.055,7.235,6.985,7.23,281131.0
2014-03-25,7.255,7.265,7.09,7.205,283123.0
2014-03-26,7.22,7.4,7.215,7.38,326334.0
2014-03-27,7.305,7.465,7.225,7.465,379475.0
2014-03-28,7.28,7.445,7.275,7.43,290610.0
2014-03-31,7.465,7.465,7.38,7.42,268678.0
2014-04-01,7.37,7.5,7.335,7.5,332918.0
2014-04-02,7.415,7.495,7.395,7.475,277838.0
2014-04-03,7.485,7.655,7.465,7.655,461693.0
2014-04-04,7.625,7.695,7.615,7.695,310498.0
2014-04-07,7.57,7.72,7.525,7.72,274016.0
2014-04-08,7.635,7.735,7.585,7.735,394951.0
2014-04-09,7.76,7.84,7.715,7.825,449143.0
2014-04-10,7.86,7.97,7.795,7.88,476237.0
2014-04-11,7.945,7.945,7.755,7.885,420389.0
2014-04-14,7.785,7.825,7.745,7.77,363947.0
2014-04-15,7.82,7.9,7.73,7.79,260114.0
2014-04-16,7.725,7.84,7.69,7.83,307662.0
2014-04-17,7.885,7.94,7.78,7.9,242909.0
2014-04-22,7.855,7.94,7.855,7.915,211954.0
2014-04-23,7.935,7.935,7.805,7.875,239475.0
2014-04-24,7.9,7.93,7.885,7.92,281502.0
2014-04-28,7.825,7.87,7.77,7.81,204560.0
2014-04-29,7.81,7.83,7.6,7.645,284602.0
2014-04-30,7.705,7.73,7.63,7.715,434382.0
2014-05-01,7.615,7.785,7.615,7.7,133360.0
2014-05-02,7.635,7.79,7.615,7.745,292854.0
2014-05-05,7.735,7.92,7.71,7.92,286849.0
2014-05-06,7.92,7.98,7.915,7.94,322914.0
2014-05-07,7.915,7.94,7.86,7.925,455185.0
2014-05-08,7.925,7.99,7.91,7.99,260062.0
2014-05-09,7.99,8.055,7.88,8.015,183590.0
2014-05-12,8.015,8.18,7.98,8.13,270288.0
2014-05-13,8.185,8.255,8.14,8.255,325824.0
2014-05-14,8.275,8.355,8.22,8.35,384953.0
2014-05-15,8.32,8.34,8.155,8.225,274368.0
2014-05-16,8.21,8.305,8.19,8.305,314390.0
2014-05-19,8.27,8.285,8.06,8.08,346769.0
2014-05-20,8.1,8.105,7.905,7.99,233829.0
2014-05-21,7.95,7.955,7.82,7.89,320075.0
2014-05-22,7.89,8.11,7.865,8.03,259317.0
2014-05-23,8.03,8.185,7.965,8.115,211187.0
2014-05-26,8.135,8.185,8.095,8.145,113517.0
2014-05-27,8.165,8.365,8.16,8.365,438527.0
2014-05-28,8.345,8.385,8.22,8.375,255596.0
2014-05-29,8.32,8.32,7.955,7.99,374739.0
2014-05-30,7.95,7.955,7.805,7.83,373760.0
2014-06-02,7.805,7.98,7.79,7.955,490313.0
2014-06-03,7.94,7.945,7.69,7.725,477326.0
2014-06-04,7.69,7.72,7.605,7.605,369661.0
2014-06-05,7.58,7.585,7.39,7.44,462449.0
2014-06-06,7.415,7.555,7.395,7.51,347034.0
2014-06-10,7.495,7.525,7.4,7.43,322063.0
2014-06-11,7.325,7.325,7.06,7.125,500599.0
2014-06-12,7.06,7.105,6.94,6.94,445789.0
2014-06-13,6.84,6.885,6.79,6.825,595630.0
2014-06-16,6.795,6.91,6.725,6.87,332794.0
2014-06-17,6.795,6.84,6.77,6.8,330521.0
2014-06-18,6.84,6.9,6.84,6.885,198473.0
2014-06-19,6.92,7.09,6.86,7.085,597854.0
2014-06-20,6.9,7.075,6.895,7.025,401618.0
2014-06-23,7.02,7.095,6.9,6.94,354328.0
2014-06-24,6.925,6.99,6.915,6.94,198230.0
2014-06-25,6.91,7.08,6.845,7.08,303950.0
2014-06-26,7.015,7.115,6.97,7.115,424685.0
2014-06-27,7.105,7.18,7.02,7.05,177958.0
2014-06-30,6.995,7.035,6.935,6.935,273663.0
2014-07-01,6.94,7.055,6.94,7.045,297764.0
2014-07-02,7.06,7.17,7.06,7.145,178827.0
2014-07-03,7.15,7.37,7.1,7.365,378534.0
2014-07-04,7.365,7.5,7.325,7.465,208495.0
2014-07-07,7.46,7.465,7.35,7.36,227052.0
2014-07-08,7.36,7.38,7.25,7.38,160463.0
2014-07-09,7.275,7.355,7.24,7.28,171476.0
2014-07-10,7.39,7.49,7.305,7.43,273237.0
2014-07-11,7.325,7.5,7.325,7.43,214397.0
2014-07-14,7.44,7.455,7.35,7.37,415601.0
2014-07-15,7.37,7.43,7.225,7.265,301180.0
2014-07-16,7.265,7.36,7.165,7.22,289670.0
2014-07-17,7.24,7.29,7.13,7.19,334625.0
2014-07-18,7.13,7.24,7.05,7.075,474836.0
2014-07-21,7.09,7.125,6.985,6.985,484099.0
2014-07-22,6.995,7.115,6.985,7.1,438693.0
2014-07-23,7.125,7.325,7.095,7.24,445920.0
2014-07-24,7.26,7.315,7.14,7.165,315089.0
2014-07-25,7.105,7.115,6.975,6.975,544367.0
2014-07-28,6.99,7.11,6.97,7.105,315825.0
2014-07-29,7.08,7.1,6.97,7.03,532422.0
2014-07-30,7.045,7.17,7.035,7.165,408626.0
2014-07-31,7.15,7.165,7.04,7.06,299000.0
2014-08-01,7.015,7.055,6.975,6.99,749932.0
2014-08-04,6.995,7.055,6.985,7.035,475964.0
2014-08-05,7.06,7.105,7.005,7.01,399573.0
2014-08-06,7.01,7.02,6.845,6.86,501950.0
2014-08-07,6.85,6.87,6.675,6.7,652710.0
2014-08-08,6.665,6.84,6.665,6.73,1036508.0
2014-08-11,6.86,6.875,6.675,6.695,729096.0
2014-08-12,6.7,6.85,6.7,6.84,456516.0
2014-08-13,6.815,6.82,6.745,6.765,455394.0
2014-08-14,6.805,6.935,6.805,6.84,567763.0
2014-08-15,6.82,6.84,6.75,6.755,601762.0
2014-08-18,6.76,6.88,6.76,6.82,750526.0
2014-08-19,7.105,7.28,7.025,7.235,1426474.0
2014-08-20,7.225,7.24,6.98,7.075,1045834.0
2014-08-21,7.14,7.15,7.09,7.125,592515.0
2014-08-22,7.125,7.165,7.1,7.16,371087.0
2014-08-25,7.13,7.195,7.095,7.195,372074.0
2014-08-26,7.195,7.195,7.07,7.075,414132.0
2014-08-27,7.085,7.145,7.03,7.07,343790.0
2014-08-28,7.065,7.09,7.005,7.025,356188.0
2014-08-29,7.055,7.06,6.895,6.91,448624.0
2014-09-01,6.91,6.93,6.785,6.815,455831.0
2014-09-02,6.81,6.94,6.8,6.93,363866.0
2014-09-03,6.905,7.01,6.905,6.975,235928.0
2014-09-04,6.98,7.0,6.915,6.95,217366.0
2014-09-05,6.93,6.965,6.905,6.905,268818.0
2014-09-08,6.93,6.965,6.85,6.865,273603.0
2014-09-09,6.865,6.895,6.825,6.895,284782.0
2014-09-10,6.93,6.985,6.91,6.945,598626.0
2014-09-11,6.975,6.975,6.64,6.665,681139.0
2014-09-12,6.69,6.835,6.685,6.78,552140.0
2014-09-15,6.745,6.785,6.555,6.565,410777.0
2014-09-16,6.58,6.695,6.58,6.635,384638.0
2014-09-17,6.665,6.69,6.56,6.575,239605.0
2014-09-18,6.62,6.635,6.47,6.52,500102.0
2014-09-19,6.555,6.565,6.415,6.465,488559.0
2014-09-22,6.465,6.495,6.33,6.335,393704.0
2014-09-23,6.335,6.335,6.165,6.21,499164.0
2014-09-24,6.14,6.265,6.125,6.235,307545.0
2014-09-25,6.24,6.265,6.12,6.135,267677.0
2014-09-26,6.09,6.09,5.98,6.06,369780.0
2014-09-29,6.05,6.155,6.0,6.085,265256.0
2014-09-30,6.07,6.095,5.92,5.975,514534.0
2014-10-01,5.95,6.22,5.87,6.22,580495.0
2014-10-02,6.125,6.125,6.02,6.035,675013.0
2014-10-03,6.04,6.045,5.955,6.015,411567.0
2014-10-06,6.02,6.02,5.86,5.91,303727.0
2014-10-07,5.915,5.92,5.69,5.79,672543.0
2014-10-08,5.66,5.7,5.57,5.655,709558.0
2014-10-09,5.735,5.98,5.735,5.875,499808.0
2014-10-10,5.73,5.81,5.715,5.725,587719.0
2014-10-13,5.68,5.69,5.585,5.62,454616.0
2014-10-14,5.595,5.725,5.58,5.68,619092.0
2014-10-15,5.665,5.675,5.57,5.64,450945.0
2014-10-16,5.64,5.655,5.455,5.655,567610.0
2014-10-17,5.66,5.76,5.655,5.68,325581.0
2014-10-20,5.715,5.76,5.715,5.725,171807.0
2014-10-21,5.72,5.755,5.69,5.725,344995.0
2014-10-22,5.785,5.88,5.76,5.875,335496.0
2014-10-23,5.85,5.945,5.805,5.835,213619.0
2014-10-24,5.875,6.01,5.87,5.97,406840.0
2014-10-27,6.035,6.08,5.95,5.97,324997.0
2014-10-28,5.98,5.98,5.82,5.855,329267.0
2014-10-29,5.88,5.955,5.86,5.93,255887.0
2014-10-30,5.95,5.97,5.73,5.805,344661.0
2014-10-31,5.835,5.895,5.805,5.865,253632.0
2014-11-03,5.865,5.875,5.68,5.71,412452.0
2014-11-04,5.71,5.755,5.655,5.755,404063.0
2014-11-05,5.76,5.8,5.645,5.665,266794.0
2014-11-06,5.685,5.73,5.56,5.585,489349.0
2014-11-07,5.665,5.675,5.47,5.525,505215.0
2014-11-10,5.525,5.545,5.34,5.38,677070.0
2014-11-11,5.385,5.41,5.285,5.355,476073.0
2014-11-12,5.355,5.385,5.24,5.27,386288.0
2014-11-13,5.255,5.35,5.095,5.105,748468.0
2014-11-14,5.12,5.125,4.845,5.06,521649.0
2014-11-17,5.065,5.075,4.9,5.06,485368.0
2014-11-18,5.06,5.065,4.96,4.985,367127.0
2014-11-19,4.99,5.055,4.94,4.96,366658.0
2014-11-20,5.005,5.08,4.955,5.01,553045.0
2014-11-21,5.01,5.015,4.84,4.94,700628.0
2014-11-24,4.96,5.08,4.915,4.96,655158.0
2014-11-25,4.87,4.87,4.46,4.5,1106973.0
2014-11-26,4.5,4.605,4.47,4.51,802331.0
2014-11-27,4.495,4.495,4.32,4.37,958117.0
2014-11-28,4.325,4.325,4.24,4.26,741660.0
2014-12-01,4.215,4.215,3.945,3.945,1412843.0
2014-12-02,4.025,4.05,3.905,3.92,1191105.0
2014-12-03,3.935,4.085,3.935,4.03,769406.0
2014-12-04,4.04,4.27,4.035,4.17,739766.0
2014-12-05,4.23,4.455,4.23,4.275,1214636.0
2014-12-08,4.33,4.41,4.285,4.34,661993.0
2014-12-09,4.26,4.26,4.055,4.1,813910.0
2014-12-10,4.065,4.175,4.0,4.14,436719.0
2014-12-11,4.065,4.175,4.03,4.11,550597.0
2014-12-12,4.065,4.19,4.0,4.02,540046.0
2014-12-15,3.98,4.015,3.87,3.9,549284.0
2014-12-16,3.875,3.905,3.83,3.86,887868.0
2014-12-17,3.87,3.92,3.835,3.87,462957.0
2014-12-18,3.91,4.24,3.91,4.205,708243.0
2014-12-19,4.3,4.445,4.215,4.31,724337.0
2014-12-22,4.355,4.525,4.325,4.525,664885.0
2014-12-23,4.47,4.485,4.295,4.325,425418.0
2014-12-24,4.29,4.395,4.26,4.395,166103.0
2014-12-29,4.415,4.51,4.35,4.49,221391.0
2014-12-30,4.495,4.495,4.335,4.365,180986.0
2014-12-31,4.395,4.46,4.365,4.395,71454.0
2015-01-02,4.395,4.425,4.355,4.405,212977.0
2015-01-05,4.38,4.545,4.365,4.505,485918.0
2015-01-06,4.44,4.445,4.24,4.36,890931.0
2015-01-07,4.33,4.335,4.165,4.195,676014.0
2015-01-08,4.265,4.275,4.11,4.2,338807.0
2015-01-09,4.31,4.355,4.22,4.31,324199.0
2015-01-12,4.245,4.41,4.225,4.26,298656.0
2015-01-13,4.23,4.25,4.125,4.16,428915.0
2015-01-14,4.185,4.185,4.035,4.075,644354.0
2015-01-15,4.025,4.04,3.98,3.985,588688.0
2015-01-16,3.98,4.035,3.965,3.98,960266.0
2015-01-19,4.03,4.305,4.03,4.115,699684.0
2015-01-20,4.115,4.21,4.07,4.14,480379.0
2015-01-21,4.135,4.285,4.1,4.115,847466.0
2015-01-22,4.145,4.175,4.035,4.06,509172.0
2015-01-23,4.175,4.175,4.06,4.125,338951.0
2015-01-27,4.11,4.11,3.94,3.955,591563.0
2015-01-28,3.93,3.99,3.88,3.925,656265.0
2015-01-29,3.895,3.925,3.835,3.89,613066.0
2015-01-30,3.93,3.955,3.8,3.82,953243.0
2015-02-02,3.825,3.87,3.685,3.775,987894.0
2015-02-03,3.79,3.965,3.785,3.945,795483.0
2015-02-04,3.995,4.175,3.995,4.16,1050514.0
2015-02-05,4.17,4.255,4.05,4.235,688807.0
2015-02-06,4.265,4.265,4.1,4.18,452813.0
2015-02-09,4.175,4.25,4.16,4.24,438087.0
2015-02-10,4.3,4.425,4.25,4.325,835685.0
2015-02-11,4.355,4.44,4.16,4.2,355242.0
2015-02-12,4.205,4.215,3.84,4.05,743596.0
2015-02-13,4.17,4.255,4.11,4.2,551185.0
2015-02-16,4.33,4.56,4.305,4.47,824390.0
2015-02-17,4.6,4.825,4.395,4.455,1629034.0
2015-02-18,4.45,4.485,4.215,4.465,1698481.0
2015-02-19,4.505,4.51,4.33,4.375,987141.0
2015-02-20,4.45,4.45,4.37,4.395,676309.0
2015-02-23,4.385,4.555,4.345,4.53,475928.0
2015-02-24,4.545,4.545,4.33,4.365,842657.0
2015-02-25,4.365,4.49,4.36,4.49,653817.0
2015-02-26,4.495,4.565,4.405,4.56,565804.0
2015-02-27,4.57,4.57,4.455,4.495,658584.0
2015-03-02,4.5,4.5,4.41,4.42,533923.0
2015-03-03,4.485,4.52,4.43,4.485,806372.0
2015-03-04,4.5,4.52,4.41,4.425,540831.0
2015-03-05,4.425,4.47,4.4,4.45,600552.0
2015-03-06,4.45,4.685,4.435,4.63,1248061.0
2015-03-09,4.605,4.63,4.525,4.58,618311.0
2015-03-10,4.67,4.67,4.375,4.42,1075422.0
2015-03-11,4.395,4.395,4.2,4.255,1099561.0
2015-03-12,4.265,4.46,4.265,4.44,1047358.0
2015-03-13,4.495,4.63,4.445,4.57,977338.0
2015-03-16,4.615,4.885,4.615,4.8,2067226.0
2015-03-17,4.81,5.1,4.73,4.92,1915435.0
2015-03-18,5.015,5.32,4.815,5.255,1987799.0
2015-03-19,5.395,5.825,5.35,5.56,2836890.0
2015-03-20,5.465,5.75,5.275,5.705,7042031.0
2015-03-23,5.725,6.53,5.585,6.525,3101683.0
2015-03-24,6.2,6.255,5.895,6.025,2050325.0
2015-03-25,5.925,5.925,5.435,5.515,2752783.0
2015-03-26,5.18,5.24,4.935,5.075,2401215.0
2015-03-27,5.015,5.17,4.995,5.16,732293.0
2015-03-30,5.115,5.125,5.015,5.115,458680.0
2015-03-31,5.155,5.19,4.99,5.015,624197.0
2015-04-01,5.015,5.045,4.905,4.95,637526.0
2015-04-02,4.96,4.96,4.77,4.845,641405.0
2015-04-07,4.875,5.0,4.835,4.855,622915.0
2015-04-08,4.9,5.06,4.88,4.985,494691.0
2015-04-09,4.96,4.995,4.835,4.935,529783.0
2015-04-10,4.975,4.985,4.83,4.85,479993.0
2015-04-13,4.77,4.795,4.62,4.665,553718.0
2015-04-14,4.58,4.77,4.58,4.76,439294.0
2015-04-15,4.68,4.72,4.625,4.66,458480.0
2015-04-16,4.66,4.76,4.625,4.68,724080.0
2015-04-17,4.67,4.715,4.58,4.59,565496.0
2015-04-20,4.57,4.57,4.48,4.5,355054.0
2015-04-21,4.515,4.595,4.51,4.545,322536.0
2015-04-22,4.52,4.715,4.52,4.68,392779.0
2015-04-23,4.68,4.96,4.65,4.79,548437.0
2015-04-24,4.825,4.915,4.76,4.85,642618.0
2015-04-27,4.88,5.065,4.88,5.055,569743.0
2015-04-28,5.08,5.225,5.035,5.045,631660.0
2015-04-29,4.925,4.975,4.85,4.93,429010.0
2015-04-30,4.895,5.085,4.875,4.98,656827.0
2015-05-01,4.98,5.045,4.925,5.015,362353.0
2015-05-04,5.095,5.165,4.82,4.975,734292.0
2015-05-05,5.02,5.04,4.905,4.94,350514.0
2015-05-06,4.935,5.11,4.895,4.9,537690.0
2015-05-07,4.82,5.025,4.79,5.015,632920.0
2015-05-08,4.915,5.015,4.83,4.83,459673.0
2015-05-11,4.93,4.99,4.92,4.96,294720.0
2015-05-12,4.925,5.175,4.92,5.13,585341.0
2015-05-13,5.195,5.55,5.145,5.455,802790.0
2015-05-14,5.395,5.415,5.07,5.18,709009.0
2015-05-15,5.24,5.36,5.125,5.16,416897.0
2015-05-18,5.13,5.275,5.13,5.21,305617.0
2015-05-19,5.225,5.33,5.225,5.27,623856.0
2015-05-20,5.27,5.32,5.155,5.3,379664.0
2015-05-21,5.26,5.555,5.26,5.445,457589.0
2015-05-22,5.465,5.645,5.4,5.49,335531.0
2015-05-25,5.495,5.555,5.425,5.54,342575.0
2015-05-26,5.505,5.815,5.505,5.74,369914.0
2015-05-27,5.685,5.765,5.595,5.725,365680.0
2015-05-28,5.74,5.775,5.665,5.75,339298.0
2015-05-29,5.73,5.905,5.605,5.61,564207.0
2015-06-01,5.61,5.615,5.36,5.61,441648.0
2015-06-02,5.585,5.585,5.235,5.325,434819.0
2015-06-03,5.295,5.39,5.185,5.33,426026.0
2015-06-04,5.295,5.355,5.185,5.27,508265.0
2015-06-05,5.245,5.435,5.23,5.36,336025.0
2015-06-09,5.355,5.45,5.255,5.3,304768.0
2015-06-10,5.415,5.415,5.325,5.365,220231.0
2015-06-11,5.365,5.365,5.365,5.365,0.0
2015-06-12,5.365,5.365,5.365,5.365,0.0
2015-06-15,5.055,5.26,5.015,5.12,760326.0
2015-06-16,5.125,5.17,4.795,4.815,1000629.0
2015-06-17,4.84,4.89,4.775,4.845,663728.0
2015-06-18,4.865,5.115,4.865,5.025,924576.0
2015-06-19,5.055,5.145,4.93,4.93,774236.0
2015-06-22,4.895,5.13,4.87,5.125,605304.0
2015-06-23,5.16,5.255,5.07,5.095,578668.0
2015-06-24,5.09,5.18,4.975,5.095,551662.0
2015-06-25,5.06,5.095,4.92,4.92,670371.0
2015-06-26,4.795,4.85,4.63,4.645,859476.0
2015-06-29,4.62,4.62,4.44,4.585,726297.0
2015-06-30,4.52,4.755,4.515,4.705,753989.0
2015-07-01,4.67,4.765,4.665,4.725,267725.0
2015-07-02,4.715,4.915,4.705,4.82,566887.0
2015-07-03,4.77,4.8,4.595,4.655,396811.0
2015-07-06,4.55,4.6,4.48,4.48,494549.0
2015-07-07,4.515,4.6,4.5,4.515,484429.0
2015-07-08,4.48,4.52,4.345,4.375,448014.0
2015-07-09,4.325,4.425,4.225,4.355,755589.0
2015-07-10,4.405,4.545,4.25,4.315,650535.0
2015-07-13,4.34,4.405,4.23,4.27,532795.0
2015-07-14,4.375,4.445,4.35,4.41,399842.0
2015-07-15,4.455,4.515,4.365,4.395,314511.0
2015-07-16,4.465,4.49,4.33,4.355,484817.0
2015-07-17,4.375,4.435,4.315,4.365,456402.0
2015-07-20,4.375,4.375,4.24,4.295,403103.0
2015-07-21,4.325,4.35,4.265,4.265,508757.0
2015-07-22,4.26,4.365,4.235,4.33,651033.0
2015-07-23,4.35,4.4,4.295,4.345,392536.0
2015-07-24,4.275,4.415,4.27,4.37,564084.0
2015-07-27,4.37,4.385,4.28,4.325,350476.0
2015-07-28,4.265,4.43,4.205,4.325,633691.0
2015-07-29,4.395,4.55,4.365,4.39,589062.0
2015-07-30,4.435,4.49,4.345,4.37,376077.0
2015-07-31,4.38,4.415,4.275,4.29,367857.0
2015-08-03,4.28,4.29,4.005,4.015,895366.0
2015-08-04,4.015,4.085,3.925,3.955,673587.0
2015-08-05,3.94,4.06,3.895,3.99,588894.0
2015-08-06,3.94,3.975,3.785,3.795,760235.0
2015-08-07,3.77,3.84,3.725,3.805,549342.0
2015-08-10,3.815,3.96,3.795,3.865,496553.0
2015-08-11,3.91,3.965,3.835,3.85,328843.0
2015-08-12,3.83,3.895,3.695,3.705,408034.0
2015-08-13,3.705,3.815,3.68,3.695,537163.0
2015-08-14,3.665,3.68,3.565,3.595,443820.0
2015-08-17,3.64,3.74,3.545,3.64,457470.0
2015-08-18,3.685,4.025,3.675,3.675,1510758.0
2015-08-19,3.705,3.73,3.505,3.51,1267169.0
2015-08-20,3.505,3.515,3.375,3.42,780784.0
2015-08-21,3.4,3.405,3.275,3.37,1038654.0
2015-08-24,3.265,3.44,3.265,3.305,1257257.0
2015-08-25,3.27,3.61,3.265,3.395,1270348.0
2015-08-26,3.615,3.795,3.51,3.575,1518248.0
2015-08-27,3.7,3.745,3.6,3.675,645456.0
2015-08-28,3.715,3.81,3.61,3.705,1024709.0
2015-08-31,3.675,3.795,3.665,3.77,389408.0
2015-09-01,3.74,3.765,3.61,3.625,712726.0
2015-09-02,3.555,3.565,3.45,3.55,1099593.0
2015-09-03,3.59,3.74,3.58,3.695,578246.0
2015-09-04,3.705,3.71,3.55,3.56,572112.0
2015-09-07,3.56,3.66,3.525,3.63,217591.0
2015-09-08,3.605,3.65,3.525,3.65,538819.0
2015-09-09,3.71,3.82,3.685,3.76,414737.0
2015-09-10,3.69,3.7,3.595,3.625,696501.0
2015-09-11,3.65,3.69,3.605,3.66,433291.0
2015-09-14,3.71,3.74,3.49,3.51,560072.0
2015-09-15,3.505,3.555,3.435,3.445,397857.0
2015-09-16,3.42,3.505,3.36,3.475,583667.0
2015-09-17,3.505,3.685,3.505,3.6,680584.0
2015-09-18,3.6,3.635,3.545,3.59,276885.0
2015-09-21,3.525,3.58,3.465,3.555,346187.0
2015-09-22,3.59,3.62,3.53,3.555,219048.0
2015-09-23,3.51,3.605,3.495,3.565,384066.0
2015-09-24,3.57,3.57,3.42,3.455,683409.0
2015-09-25,3.475,3.49,3.365,3.415,628537.0
2015-09-28,3.415,3.485,3.385,3.485,301819.0
2015-09-29,3.37,3.4,3.31,3.36,833563.0
2015-09-30,3.35,3.405,3.325,3.39,604831.0
2015-10-01,3.42,3.55,3.42,3.55,281689.0
2015-10-02,3.5,3.63,3.485,3.615,510910.0
2015-10-05,3.615,3.73,3.6,3.675,476297.0
2015-10-06,3.725,3.815,3.71,3.775,489486.0
2015-10-07,3.78,3.85,3.75,3.84,480114.0
2015-10-08,3.865,3.895,3.78,3.785,619942.0
2015-10-09,3.86,4.055,3.86,3.975,825160.0
2015-10-12,4.0,4.005,3.895,3.975,422712.0
2015-10-13,3.99,4.03,3.84,3.86,395529.0
2015-10-14,3.835,3.88,3.7,3.81,415098.0
2015-10-15,3.81,3.945,3.795,3.91,333374.0
2015-10-16,3.95,4.14,3.95,4.04,755708.0
2015-10-19,4.035,4.05,3.92,3.95,349191.0
2015-10-20,3.945,3.97,3.81,3.84,476207.0
2015-10-21,3.85,4.185,3.825,4.11,1119277.0
2015-10-22,4.095,4.155,3.935,3.955,433335.0
2015-10-23,4.025,4.055,4.0,4.035,319648.0
2015-10-26,4.045,4.075,3.99,4.0,241646.0
2015-10-27,4.0,4.015,3.815,3.845,443657.0
2015-10-28,3.825,3.85,3.77,3.825,414028.0
2015-10-29,3.875,3.92,3.74,3.775,423546.0
2015-10-30,3.765,3.915,3.75,3.82,566228.0
2015-11-02,3.865,3.92,3.85,3.885,364779.0
2015-11-03,3.91,4.07,3.91,4.06,475547.0
2015-11-04,4.085,4.155,4.06,4.07,519625.0
2015-11-05,4.06,4.13,4.045,4.07,357540.0
2015-11-06,4.075,4.085,3.95,3.975,284956.0
2015-11-09,3.93,3.97,3.89,3.895,277200.0
2015-11-10,3.88,3.935,3.83,3.925,375545.0
2015-11-11,3.915,3.915,3.76,3.79,507078.0
2015-11-12,3.81,3.83,3.76,3.795,243488.0
2015-11-13,3.76,3.76,3.615,3.65,556340.0
2015-11-16,3.615,3.62,3.555,3.575,336939.0
2015-11-17,3.63,3.795,3.615,3.765,714453.0
2015-11-18,3.75,3.83,3.665,3.74,344843.0
2015-11-19,3.77,3.835,3.755,3.83,439788.0
2015-11-20,3.84,3.845,3.7,3.705,339922.0
2015-11-23,3.705,3.725,3.61,3.655,312345.0
2015-11-24,3.635,3.655,3.49,3.505,615156.0
2015-11-25,3.53,3.58,3.47,3.545,418259.0
2015-11-26,3.56,3.6,3.5,3.51,312355.0
2015-11-27,3.505,3.555,3.47,3.495,280220.0
2015-11-30,3.47,3.515,3.42,3.425,200377.0
2015-12-01,3.445,3.51,3.415,3.495,302484.0
2015-12-02,3.495,3.495,3.405,3.44,256144.0
2015-12-03,3.395,3.45,3.37,3.41,416011.0
2015-12-04,3.36,3.425,3.335,3.395,457680.0
2015-12-07,3.44,3.49,3.33,3.355,408095.0
2015-12-08,3.345,3.36,3.325,3.35,599348.0
2015-12-09,3.33,3.415,3.26,3.345,943552.0
2015-12-10,3.3,3.335,3.26,3.325,619373.0
2015-12-11,3.305,3.325,3.19,3.205,439301.0
2015-12-14,3.175,3.18,3.05,3.07,680030.0
2015-12-15,3.06,3.095,2.935,2.96,412432.0
2015-12-16,2.98,3.105,2.97,3.105,392997.0
2015-12-17,3.185,3.265,3.14,3.255,706061.0
2015-12-18,3.205,3.29,3.135,3.275,1042930.0
2015-12-21,3.25,3.31,3.18,3.225,548017.0
2015-12-22,3.31,3.325,3.145,3.18,460775.0
2015-12-23,3.2,3.44,3.19,3.415,415763.0
2015-12-24,3.495,3.505,3.37,3.385,285262.0
2015-12-29,3.455,3.74,3.42,3.74,485163.0
2015-12-30,3.81,3.815,3.62,3.645,405188.0
2015-12-31,3.67,3.76,3.625,3.625,229100.0
2016-01-04,3.62,3.825,3.62,3.805,301507.0
2016-01-05,3.67,3.815,3.66,3.685,566118.0
2016-01-06,3.72,3.755,3.645,3.67,292413.0
2016-01-07,3.645,3.66,3.45,3.53,548541.0
2016-01-08,3.445,3.735,3.44,3.71,429740.0
2016-01-11,3.635,3.725,3.565,3.71,354158.0
2016-01-12,3.7,3.705,3.58,3.605,277770.0
2016-01-13,3.6,3.675,3.565,3.615,374916.0
2016-01-14,3.565,3.615,3.505,3.6,263033.0
2016-01-15,3.615,3.92,3.58,3.91,1039860.0
2016-01-18,3.795,3.88,3.675,3.79,212811.0
2016-01-19,3.795,3.875,3.6,3.65,298141.0
2016-01-20,3.65,3.83,3.455,3.58,510899.0
2016-01-21,3.645,3.69,3.46,3.485,455759.0
2016-01-22,3.53,3.58,3.51,3.52,230044.0
2016-01-25,3.59,3.645,3.53,3.57,269916.0
2016-01-27,3.55,3.61,3.51,3.53,334883.0
2016-01-28,3.53,3.53,3.475,3.51,138435.0
2016-01-29,3.52,3.615,3.41,3.44,483627.0
2016-02-01,3.47,3.575,3.47,3.5,347916.0
2016-02-02,3.49,3.495,3.365,3.4,320216.0
2016-02-03,3.35,3.485,3.305,3.31,345502.0
2016-02-04,3.33,3.38,3.275,3.33,344837.0
2016-02-05,3.33,3.395,3.315,3.38,350115.0
2016-02-08,3.38,3.42,3.305,3.41,329521.0
2016-02-09,3.36,3.405,3.29,3.31,379608.0
2016-02-10,3.3,3.335,3.22,3.23,333500.0
2016-02-11,3.23,3.265,3.185,3.22,428064.0
2016-02-12,3.285,3.295,3.15,3.17,364865.0
2016-02-15,3.225,3.23,3.1,3.125,343151.0
2016-02-16,3.18,3.395,3.17,3.235,1643487.0
2016-02-17,3.335,3.65,3.325,3.58,974787.0
2016-02-18,3.65,3.725,3.465,3.7,767787.0
2016-02-19,3.7,3.74,3.59,3.61,352260.0
2016-02-22,3.605,3.7,3.59,3.68,450660.0
2016-02-23,3.7,3.82,3.6,3.755,644013.0
2016-02-24,3.72,3.725,3.55,3.565,342821.0
2016-02-25,3.605,3.66,3.555,3.57,263951.0
2016-02-26,3.575,3.595,3.515,3.565,229871.0
2016-02-29,3.58,3.65,3.455,3.49,709382.0
2016-03-01,3.5,3.605,3.475,3.605,273451.0
2016-03-02,3.625,3.77,3.61,3.74,476861.0
2016-03-03,3.765,3.99,3.765,3.975,823782.0
2016-03-04,3.985,4.21,3.98,4.125,895335.0
2016-03-07,4.145,4.31,4.015,4.18,861224.0
2016-03-08,4.37,4.575,4.265,4.53,1099926.0
2016-03-09,4.43,4.745,4.33,4.65,1061401.0
2016-03-10,4.58,4.58,4.36,4.425,739870.0
2016-03-11,4.255,4.33,4.18,4.325,1097000.0
2016-03-14,4.325,4.395,4.075,4.11,633654.0
2016-03-15,4.08,4.095,3.905,3.935,729998.0
2016-03-16,3.91,4.005,3.815,4.005,1831031.0
2016-03-17,4.005,4.11,3.97,4.03,1304628.0
2016-03-18,4.03,4.19,4.03,4.16,1964269.0
2016-03-21,4.18,4.24,4.115,4.225,416540.0
2016-03-22,4.26,4.365,4.145,4.26,710207.0
2016-03-23,4.235,4.29,4.18,4.275,355328.0
2016-03-24,4.25,4.4,4.16,4.4,461143.0
2016-03-29,4.39,4.39,4.135,4.18,414922.0
2016-03-30,4.145,4.235,4.055,4.125,470761.0
2016-03-31,4.18,4.25,4.13,4.15,337007.0
2016-04-01,4.135,4.19,4.115,4.16,307512.0
2016-04-04,4.17,4.195,4.1,4.115,213160.0
2016-04-05,4.11,4.16,3.95,4.015,405403.0
2016-04-06,3.995,4.08,3.95,4.015,364456.0
2016-04-07,4.02,4.13,3.985,4.03,317982.0
2016-04-08,3.97,3.975,3.79,3.86,740623.0
2016-04-11,3.85,3.99,3.85,3.875,408971.0
2016-04-12,3.88,3.935,3.84,3.91,222307.0
2016-04-13,3.935,4.05,3.92,4.03,307049.0
2016-04-14,4.055,4.185,4.045,4.155,309511.0
2016-04-15,4.19,4.19,4.09,4.15,323140.0
2016-04-18,4.145,4.165,4.095,4.095,188855.0
2016-04-19,4.15,4.255,4.15,4.205,353292.0
2016-04-20,4.235,4.34,4.23,4.295,480981.0
2016-04-21,4.345,4.37,4.27,4.335,372107.0
2016-04-22,4.325,4.39,4.265,4.275,376406.0
2016-04-26,4.27,4.355,4.19,4.3,366704.0
2016-04-27,4.33,4.445,4.235,4.26,344025.0
2016-04-28,4.325,4.465,4.3,4.445,371052.0
2016-04-29,4.46,4.575,4.405,4.44,541807.0
2016-05-02,4.4,4.46,4.375,4.44,230950.0
2016-05-03,4.46,4.6,4.45,4.57,408591.0
2016-05-04,4.545,4.545,4.3,4.33,675430.0
2016-05-05,4.36,4.425,4.11,4.365,356983.0
2016-05-06,4.27,4.38,4.195,4.285,376908.0
2016-05-09,4.26,4.29,4.145,4.27,228572.0
2016-05-10,4.195,4.22,4.075,4.085,346657.0
2016-05-11,4.17,4.22,4.13,4.165,243821.0
2016-05-12,4.185,4.215,4.15,4.2,162828.0
2016-05-13,4.2,4.215,4.095,4.195,267677.0
2016-05-16,4.165,4.22,4.085,4.09,196705.0
2016-05-17,4.13,4.18,4.115,4.155,220206.0
2016-05-18,4.135,4.17,4.095,4.12,292701.0
2016-05-19,4.145,4.16,4.045,4.075,441674.0
2016-05-20,4.095,4.195,4.075,4.125,206494.0
2016-05-23,4.09,4.17,4.08,4.095,215483.0
2016-05-24,4.065,4.17,4.02,4.115,381536.0
2016-05-25,4.165,4.275,4.145,4.19,513804.0
2016-05-26,4.185,4.24,4.155,4.225,354956.0
2016-05-27,4.24,4.255,4.185,4.22,298250.0
2016-05-30,4.225,4.34,4.205,4.275,478154.0
2016-05-31,4.255,4.255,4.145,4.165,610435.0
2016-06-01,4.145,4.225,4.1,4.155,336281.0
2016-06-02,4.13,4.23,4.11,4.22,378051.0
2016-06-03,4.22,4.275,4.16,4.19,382542.0
2016-06-06,4.16,4.25,4.155,4.2,205245.0
2016-06-07,4.205,4.45,4.205,4.36,908572.0
2016-06-08,4.4,4.43,4.31,4.39,381405.0
2016-06-09,4.435,4.655,4.43,4.64,615763.0
2016-06-10,4.64,4.655,4.46,4.565,387938.0
2016-06-14,4.48,4.57,4.41,4.48,604731.0
2016-06-15,4.43,4.48,4.34,4.345,558126.0
2016-06-16,4.41,4.47,4.265,4.27,829615.0
2016-06-17,4.295,4.44,4.275,4.41,528646.0
2016-06-20,4.485,4.565,4.445,4.555,522951.0
2016-06-21,4.565,4.605,4.48,4.58,395480.0
2016-06-22,4.59,4.61,4.535,4.59,261166.0
2016-06-23,4.58,4.69,4.53,4.62,470843.0
2016-06-24,4.645,4.73,4.32,4.38,753746.0
2016-06-27,4.37,4.47,4.255,4.3,583799.0
2016-06-28,4.225,4.225,4.065,4.13,569146.0
2016-06-29,4.195,4.32,4.165,4.235,450553.0
2016-06-30,4.325,4.5,4.32,4.345,843048.0
2016-07-01,4.37,4.5,4.37,4.465,466266.0
2016-07-04,4.435,4.59,4.435,4.57,323636.0
2016-07-05,4.57,4.57,4.435,4.5,410741.0
2016-07-06,4.465,4.52,4.41,4.45,494575.0
2016-07-07,4.475,4.615,4.475,4.58,432682.0
2016-07-08,4.515,4.675,4.515,4.64,530326.0
2016-07-11,4.69,4.825,4.69,4.79,470447.0
2016-07-12,4.805,4.945,4.805,4.89,584452.0
2016-07-13,4.98,5.1,4.935,5.075,627449.0
2016-07-14,5.075,5.1,4.99,5.015,351587.0
2016-07-15,4.98,5.185,4.86,5.165,442373.0
2016-07-18,5.18,5.225,5.11,5.145,270467.0
2016-07-19,5.145,5.235,5.06,5.11,194530.0
2016-07-20,5.12,5.13,4.98,5.1,313510.0
2016-07-21,5.24,5.25,5.13,5.205,534337.0
2016-07-22,5.205,5.41,5.205,5.395,495123.0
2016-07-25,5.48,5.575,5.375,5.555,611730.0
2016-07-26,5.535,5.95,5.535,5.765,1343376.0
2016-07-27,5.765,5.885,5.695,5.835,604257.0
2016-07-28,5.825,6.045,5.78,6.045,719634.0
2016-07-29,6.06,6.21,5.975,6.135,644865.0
2016-08-01,6.165,6.425,6.09,6.415,745850.0
2016-08-02,6.41,6.41,5.985,6.28,900005.0
2016-08-03,6.24,6.375,6.115,6.365,920121.0
2016-08-04,6.375,6.665,6.315,6.635,774324.0
2016-08-05,6.665,6.755,6.54,6.695,451012.0
2016-08-08,6.7,6.935,6.685,6.875,756772.0
2016-08-09,6.88,6.945,6.685,6.75,767964.0
2016-08-10,6.685,6.74,6.06,6.245,1160686.0
2016-08-11,6.15,6.295,6.08,6.26,620040.0
2016-08-12,6.33,6.49,6.33,6.44,538536.0
2016-08-15,6.44,6.44,6.235,6.295,240028.0
2016-08-16,6.295,6.375,6.135,6.17,562588.0
2016-08-17,6.12,6.225,6.12,6.19,275083.0
2016-08-18,6.24,6.385,6.175,6.355,262401.0
2016-08-19,6.325,6.47,6.31,6.34,255688.0
2016-08-22,6.34,6.555,6.325,6.37,384939.0
2016-08-23,5.82,5.82,5.165,5.24,2364665.0
2016-08-24,5.24,5.48,5.04,5.28,1367252.0
2016-08-25,5.28,5.33,5.14,5.185,599947.0
2016-08-26,5.17,5.32,5.165,5.225,363989.0
2016-08-29,5.205,5.255,5.13,5.155,406833.0
2016-08-30,5.155,5.21,5.12,5.135,289149.0
2016-08-31,5.13,5.15,5.025,5.04,621203.0
2016-09-01,5.03,5.03,4.865,4.865,653328.0
2016-09-02,4.895,5.115,4.895,5.07,660557.0
2016-09-05,5.06,5.07,4.9,4.99,468354.0
2016-09-06,5.01,5.07,4.955,5.01,421791.0
2016-09-07,5.03,5.15,5.03,5.15,662214.0
2016-09-08,5.125,5.235,5.015,5.205,588996.0
2016-09-09,5.13,5.15,5.02,5.04,491842.0
2016-09-12,4.915,4.915,4.78,4.885,590746.0
2016-09-13,4.965,5.0,4.805,4.82,519429.0
2016-09-14,4.8,4.855,4.705,4.8,439857.0
2016-09-15,4.725,4.875,4.725,4.86,340621.0
2016-09-16,4.915,5.13,4.885,5.13,723608.0
2016-09-19,5.15,5.15,5.0,5.02,135876.0
2016-09-20,4.985,5.19,4.96,5.19,539697.0
2016-09-21,5.17,5.215,5.105,5.19,356246.0
2016-09-22,5.225,5.565,5.225,5.565,723495.0
2016-09-23,5.565,5.645,5.48,5.615,637336.0
2016-09-26,5.575,5.6,5.385,5.545,314446.0
2016-09-27,5.41,5.51,5.41,5.475,292343.0
2016-09-28,5.5,5.6,5.485,5.52,252116.0
2016-09-29,5.56,5.77,5.56,5.685,368590.0
2016-09-30,5.635,5.64,5.475,5.58,361190.0
2016-10-03,5.585,5.705,5.555,5.585,163013.0
2016-10-04,5.655,5.655,5.56,5.605,188039.0
2016-10-05,5.53,5.705,5.51,5.605,416384.0
2016-10-06,5.59,5.685,5.495,5.51,361279.0
2016-10-07,5.51,5.55,5.43,5.465,445885.0
2016-10-10,5.485,5.63,5.425,5.61,371162.0
2016-10-11,5.705,6.085,5.705,6.085,703876.0
2016-10-12,5.96,6.1,5.86,6.085,879535.0
2016-10-13,6.09,6.17,6.03,6.035,792884.0
2016-10-14,6.085,6.115,5.98,6.01,191361.0
2016-10-17,6.005,6.115,5.875,5.93,333421.0
2016-10-18,5.84,5.965,5.83,5.93,207687.0
2016-10-19,6.015,6.015,5.84,5.93,222198.0
2016-10-20,5.92,6.135,5.92,6.01,381364.0
2016-10-21,5.985,6.115,5.96,6.035,253261.0
2016-10-24,6.085,6.085,5.93,5.995,162157.0
2016-10-25,5.995,5.995,5.86,5.895,239289.0
2016-10-26,5.84,5.88,5.735,5.82,347243.0
2016-10-27,5.775,5.85,5.61,5.63,306028.0
2016-10-28,5.635,5.68,5.56,5.655,272541.0
2016-10-31,5.59,5.8,5.59,5.725,196328.0
2016-11-01,5.64,5.75,5.59,5.665,153930.0
2016-11-02,5.56,5.64,5.375,5.42,312416.0
2016-11-03,5.41,5.5,5.36,5.37,199049.0
2016-11-04,5.36,5.5,5.28,5.44,298413.0
2016-11-07,5.42,5.53,5.32,5.37,213190.0
2016-11-08,5.42,5.64,5.415,5.56,260503.0
2016-11-09,5.655,5.67,5.265,5.375,462742.0
2016-11-10,5.64,6.01,5.53,5.975,542828.0
2016-11-11,6.02,6.27,6.02,6.27,725055.0
2016-11-14,6.27,6.315,6.145,6.245,474772.0
2016-11-15,6.27,6.3,6.17,6.205,307363.0
2016-11-16,6.205,6.25,6.17,6.205,304243.0
2016-11-17,6.27,6.28,6.11,6.205,295362.0
2016-11-18,6.17,6.23,6.055,6.215,269536.0
2016-11-21,6.225,6.54,6.225,6.39,581374.0
2016-11-22,6.655,6.81,6.45,6.765,565229.0
2016-11-23,6.575,6.745,6.45,6.74,806444.0
2016-11-24,6.76,6.85,6.645,6.785,505258.0
2016-11-25,6.795,6.985,6.795,6.895,602032.0
2016-11-28,6.89,7.09,6.85,7.06,528506.0
2016-11-29,7.005,7.05,6.94,7.0,414118.0
2016-11-30,7.0,7.0,6.47,6.545,622693.0
2016-12-01,6.58,6.81,6.58,6.76,543905.0
2016-12-02,6.82,6.92,6.78,6.795,330917.0
2016-12-05,6.76,6.94,6.74,6.81,286993.0
2016-12-06,6.79,6.97,6.765,6.86,299213.0
2016-12-07,6.85,7.05,6.82,6.895,516328.0
2016-12-08,6.97,7.16,6.97,7.105,521820.0
2016-12-09,7.06,7.095,6.945,6.97,503530.0
2016-12-12,7.035,7.145,6.8,6.85,546354.0
2016-12-13,6.875,6.925,6.73,6.77,307679.0
2016-12-14,6.77,6.895,6.74,6.745,403577.0
2016-12-15,6.76,6.785,6.53,6.57,580216.0
2016-12-16,6.57,6.8,6.53,6.8,714192.0
2016-12-19,6.795,6.91,6.68,6.845,294616.0
2016-12-20,6.82,6.84,6.7,6.74,571316.0
2016-12-21,6.74,6.81,6.7,6.715,293450.0
2016-12-22,6.725,6.795,6.52,6.71,437916.0
2016-12-23,6.76,6.835,6.68,6.76,126725.0
2016-12-28,6.77,7.055,6.745,7.0,259751.0
2016-12-29,7.035,7.05,6.97,7.03,103791.0
2016-12-30,7.03,7.03,6.87,6.9,98161.0
2017-01-03,6.98,7.09,6.945,7.04,395987.0
2017-01-04,7.145,7.155,6.845,6.95,458224.0
2017-01-05,6.96,7.035,6.915,6.94,237909.0
2017-01-06,6.975,7.0,6.835,6.865,277024.0
2017-01-09,6.85,6.985,6.845,6.945,460395.0
2017-01-10,6.88,6.975,6.835,6.84,282127.0
2017-01-11,6.94,6.94,6.77,6.8,218797.0
2017-01-12,6.795,6.875,6.79,6.84,219187.0
2017-01-13,6.76,6.76,6.6,6.665,365606.0
2017-01-16,6.645,6.675,6.41,6.55,371375.0
2017-01-17,6.55,6.58,6.45,6.5,227469.0
2017-01-18,6.485,6.5,6.39,6.495,187573.0
2017-01-19,6.605,6.605,6.43,6.445,159138.0
2017-01-20,6.41,6.54,6.41,6.5,227598.0
2017-01-23,6.385,6.465,6.255,6.275,280170.0
2017-01-24,6.25,6.49,6.25,6.485,234181.0
2017-01-25,6.515,6.69,6.45,6.645,292774.0
2017-01-27,6.685,6.71,6.495,6.65,195759.0
2017-01-30,6.635,6.635,6.52,6.545,137472.0
2017-01-31,6.46,6.5,6.365,6.385,212579.0
2017-02-01,6.36,6.525,6.36,6.5,219719.0
2017-02-02,6.485,6.595,6.335,6.355,480157.0
2017-02-03,6.365,6.435,6.34,6.395,218932.0
2017-02-06,6.44,6.465,6.28,6.29,219689.0
2017-02-07,6.27,6.42,6.25,6.41,302244.0
2017-02-08,6.38,6.685,6.38,6.655,247899.0
2017-02-09,6.665,6.7,6.405,6.43,327246.0
2017-02-10,6.49,6.575,6.47,6.575,149260.0
2017-02-13,6.475,6.645,6.46,6.635,234117.0
2017-02-14,6.635,6.755,6.635,6.74,381977.0
2017-02-15,6.73,7.05,6.715,6.985,498469.0
2017-02-16,7.08,7.21,7.03,7.175,680515.0
2017-02-17,7.11,7.175,7.03,7.065,392313.0
2017-02-20,7.16,7.585,7.115,7.25,757368.0
2017-02-21,7.435,8.185,7.295,8.085,2571803.0
2017-02-22,7.975,7.975,7.665,7.825,1030351.0
2017-02-23,7.745,7.86,7.695,7.775,565809.0
2017-02-24,7.775,7.84,7.71,7.75,444644.0
2017-02-27,7.8,7.845,7.68,7.725,559609.0
2017-02-28,7.71,8.06,7.65,7.845,876999.0
2017-03-01,7.97,8.025,7.86,7.99,769860.0
2017-03-02,7.99,8.075,7.87,7.96,420684.0
2017-03-03,7.98,7.98,7.845,7.945,233369.0
2017-03-06,7.95,7.98,7.87,7.885,256441.0
2017-03-07,7.835,7.895,7.78,7.84,581168.0
2017-03-08,7.83,7.97,7.77,7.965,542942.0
2017-03-09,7.995,8.055,7.815,8.02,639736.0
2017-03-10,7.99,8.13,7.91,8.05,647150.0
2017-03-13,8.035,8.235,7.97,8.205,895301.0
2017-03-14,8.175,8.375,8.175,8.35,1018826.0
2017-03-15,8.205,8.225,7.98,8.105,1048525.0
2017-03-16,8.205,8.26,8.11,8.175,1345262.0
2017-03-17,8.205,8.205,8.055,8.115,938074.0
2017-03-20,7.96,8.115,7.96,8.09,431711.0
2017-03-21,8.085,8.18,8.005,8.155,440008.0
2017-03-22,8.005,8.03,7.745,7.795,989956.0
2017-03-23,7.825,7.97,7.825,7.94,270238.0
2017-03-24,7.94,7.97,7.815,7.815,261443.0
2017-03-27,7.795,7.795,7.585,7.695,584574.0
2017-03-28,7.67,7.815,7.6,7.815,243074.0
2017-03-29,7.84,7.98,7.69,7.96,389935.0
2017-03-30,7.93,8.06,7.86,7.89,246678.0
2017-03-31,7.895,7.92,7.77,7.785,349052.0
2017-04-03,7.635,7.87,7.635,7.755,362640.0
2017-04-04,7.77,7.87,7.675,7.825,457740.0
2017-04-05,7.77,7.845,7.755,7.82,437249.0
2017-04-06,7.785,7.825,7.61,7.65,393699.0
2017-04-07,7.655,7.825,7.595,7.82,383941.0
2017-04-10,7.67,7.875,7.67,7.8,249367.0
2017-04-11,7.8,7.995,7.79,7.955,293180.0
2017-04-12,7.955,7.97,7.825,7.915,223686.0
2017-04-13,7.785,7.89,7.585,7.74,477509.0
2017-04-18,7.67,7.725,7.62,7.645,522132.0
2017-04-19,7.575,7.675,7.43,7.675,455490.0
2017-04-20,7.6,7.765,7.6,7.765,338809.0
2017-04-21,7.7,7.785,7.63,7.725,251851.0
2017-04-24,7.635,7.755,7.605,7.68,231914.0
2017-04-26,7.73,7.885,7.655,7.86,407171.0
2017-04-27,7.825,7.935,7.69,7.915,321793.0
2017-04-28,7.845,7.92,7.795,7.885,198250.0
2017-05-01,7.89,7.89,7.8,7.865,241212.0
2017-05-02,7.86,8.035,7.755,8.02,454064.0
2017-05-03,8.05,8.16,8.035,8.125,366970.0
2017-05-04,8.08,8.11,7.92,8.05,352383.0
2017-05-05,7.955,8.035,7.7,7.715,281914.0
2017-05-08,7.825,7.835,7.675,7.73,487623.0
2017-05-09,7.72,7.86,7.69,7.84,406774.0
2017-05-10,8.035,8.105,7.955,8.03,325564.0
2017-05-11,8.08,8.16,8.055,8.11,408428.0
2017-05-12,8.04,8.11,7.915,7.935,161956.0
2017-05-15,7.91,7.98,7.825,7.98,232125.0
2017-05-16,7.985,8.14,7.985,8.1,175516.0
2017-05-17,7.99,8.085,7.92,7.98,122757.0
2017-05-18,7.89,7.955,7.79,7.895,253415.0
2017-05-19,7.77,7.905,7.74,7.74,217152.0
2017-05-22,7.765,7.885,7.745,7.835,95495.0
2017-05-23,7.82,7.885,7.745,7.85,235853.0
2017-05-24,7.845,7.98,7.815,7.98,291926.0
2017-05-25,7.895,8.29,7.885,8.245,589340.0
2017-05-26,8.225,8.325,8.185,8.235,342217.0
2017-05-29,8.225,8.32,8.205,8.21,242303.0
2017-05-30,8.205,8.25,8.16,8.22,200036.0
2017-05-31,8.245,8.245,8.16,8.205,264455.0
2017-06-01,8.18,8.275,8.08,8.09,356762.0
2017-06-02,8.135,8.375,8.09,8.355,350779.0
2017-06-05,8.395,8.515,8.34,8.515,413998.0
2017-06-06,8.495,8.51,8.245,8.3,417650.0
2017-06-07,8.315,8.49,8.235,8.485,284487.0
2017-06-08,8.46,8.56,8.39,8.47,423935.0
2017-06-09,8.37,8.645,8.37,8.535,227074.0
2017-06-13,8.535,8.785,8.5,8.785,335917.0
2017-06-14,8.825,9.0,8.795,8.93,388461.0
2017-06-15,8.755,8.92,8.52,8.585,1026759.0
2017-06-16,8.645,8.81,8.635,8.75,367284.0
2017-06-19,8.78,8.86,8.73,8.78,246664.0
2017-06-20,8.81,8.87,8.685,8.765,234848.0
2017-06-21,8.585,8.7,8.445,8.515,391301.0
2017-06-22,8.49,8.74,8.49,8.66,465095.0
2017-06-23,8.66,8.81,8.66,8.775,333004.0
2017-06-26,8.755,8.835,8.63,8.645,481084.0
2017-06-27,8.615,8.705,8.52,8.635,256606.0
2017-06-28,8.525,8.825,8.465,8.805,383945.0
2017-06-29,8.835,9.075,8.735,9.025,569389.0
2017-06-30,8.885,8.97,8.82,8.83,400020.0
2017-07-03,8.835,9.11,8.835,9.045,359461.0
2017-07-04,9.12,9.4,9.095,9.375,507352.0
2017-07-05,9.39,9.485,9.26,9.45,358761.0
2017-07-06,9.335,9.34,9.11,9.24,546680.0
2017-07-07,9.06,9.29,8.98,9.16,344017.0
2017-07-10,9.29,9.335,9.185,9.21,184834.0
2017-07-11,9.115,9.195,9.1,9.16,164735.0
2017-07-12,9.09,9.15,9.075,9.085,210412.0
2017-07-13,9.17,9.365,9.145,9.31,236421.0
2017-07-14,9.34,9.405,9.28,9.33,279828.0
2017-07-17,9.385,9.445,9.31,9.435,294328.0
2017-07-18,9.435,9.435,9.315,9.34,237937.0
2017-07-19,9.34,9.435,9.29,9.435,206193.0
2017-07-20,9.45,9.555,9.365,9.51,391544.0
2017-07-21,9.47,9.48,9.265,9.31,231861.0
2017-07-24,9.255,9.35,9.19,9.33,280495.0
2017-07-25,9.34,9.48,9.285,9.47,294679.0
2017-07-26,9.565,9.86,9.565,9.75,503846.0
2017-07-27,9.72,9.835,9.625,9.745,284546.0
2017-07-28,9.605,9.65,9.51,9.58,265282.0
2017-07-31,9.58,9.715,9.53,9.615,163529.0
2017-08-01,9.59,9.765,9.535,9.765,206565.0
2017-08-02,9.745,9.86,9.7,9.79,292482.0
2017-08-03,9.6,9.775,9.58,9.64,376339.0
2017-08-04,9.63,9.74,9.55,9.55,259122.0
2017-08-07,9.565,9.685,9.52,9.53,297974.0
2017-08-08,9.595,9.605,9.135,9.215,422844.0
2017-08-09,9.185,9.28,9.095,9.23,366140.0
2017-08-10,9.135,9.29,9.11,9.14,264381.0
2017-08-11,9.115,9.115,8.775,8.955,399817.0
2017-08-14,8.955,9.065,8.955,9.025,158039.0
2017-08-15,9.025,9.14,8.87,8.895,283465.0
2017-08-16,8.93,8.955,8.825,8.95,252886.0
2017-08-17,8.975,9.04,8.885,8.94,222471.0
2017-08-18,8.775,8.85,8.63,8.835,295253.0
2017-08-21,8.845,8.9,8.555,8.685,389095.0
2017-08-22,8.46,9.14,8.425,9.14,647532.0
2017-08-23,9.24,10.06,9.23,9.885,1057467.0
2017-08-24,9.775,10.005,9.64,9.715,468676.0
2017-08-25,9.715,9.75,9.575,9.64,370671.0
2017-08-28,9.625,9.625,9.535,9.58,417006.0
2017-08-29,9.58,9.695,9.55,9.62,261922.0
2017-08-30,9.475,9.65,9.475,9.58,191564.0
2017-08-31,9.605,9.67,9.505,9.625,278964.0
2017-09-01,9.53,9.625,9.475,9.495,322812.0
2017-09-04,9.59,9.59,9.46,9.5,158919.0
2017-09-05,9.47,9.515,9.335,9.355,187717.0
2017-09-06,9.34,9.395,9.175,9.26,621643.0
2017-09-07,9.33,9.545,9.305,9.495,338590.0
2017-09-08,9.495,9.675,9.495,9.65,487217.0
2017-09-11,9.7,9.76,9.4,9.59,403637.0
2017-09-12,9.67,9.67,9.415,9.485,298437.0
2017-09-13,9.56,9.865,9.48,9.7,545440.0
2017-09-14,9.715,9.85,9.695,9.83,380178.0
2017-09-15,9.82,9.9,9.7,9.72,552724.0
2017-09-18,9.7,9.81,9.565,9.72,284405.0
2017-09-19,9.755,9.835,9.55,9.55,412479.0
2017-09-20,9.55,9.715,9.525,9.605,307291.0
2017-09-21,9.865,9.865,9.56,9.655,426281.0
2017-09-22,9.655,9.755,9.625,9.655,324074.0
2017-09-25,9.72,9.82,9.67,9.77,206279.0
2017-09-26,9.82,10.03,9.72,10.0,583930.0
2017-09-27,9.95,10.24,9.92,10.22,500570.0
2017-09-28,10.24,10.365,10.2,10.22,489804.0
2017-09-29,10.065,10.215,10.065,10.21,231525.0
2017-10-02,10.245,10.385,10.21,10.265,221985.0
2017-10-03,10.24,10.325,10.065,10.24,222847.0
2017-10-04,10.085,10.225,9.93,10.155,228546.0
2017-10-05,10.06,10.265,10.06,10.265,158506.0
2017-10-06,10.33,10.35,10.26,10.34,271623.0
2017-10-09,10.305,10.34,10.235,10.285,187146.0
2017-10-10,10.22,10.375,10.22,10.36,177600.0
2017-10-11,10.36,10.36,10.225,10.32,176042.0
2017-10-12,10.32,10.34,10.21,10.34,135764.0
2017-10-13,10.305,10.415,10.245,10.415,228764.0
2017-10-16,10.435,10.63,10.435,10.585,306955.0
2017-10-17,10.6,10.815,10.535,10.8,465065.0
2017-10-18,10.78,10.785,10.585,10.585,234854.0
2017-10-19,10.565,10.795,10.54,10.75,252450.0
2017-10-20,10.695,10.74,10.625,10.7,131450.0
2017-10-23,10.695,10.71,10.6,10.67,197018.0
2017-10-24,10.63,10.645,10.535,10.56,222701.0
2017-10-25,10.56,10.74,10.56,10.74,211491.0
2017-10-26,10.75,10.795,10.62,10.675,184313.0
2017-10-27,10.695,10.73,10.57,10.645,339435.0
2017-10-30,10.635,10.795,10.63,10.76,177070.0
2017-10-31,10.795,11.075,10.715,11.035,399597.0
2017-11-01,11.065,11.255,11.055,11.235,369979.0
2017-11-02,11.235,11.35,11.23,11.295,329744.0
2017-11-03,11.325,11.495,11.3,11.48,281724.0
2017-11-06,11.48,11.575,11.445,11.5,237559.0
2017-11-07,11.53,11.575,11.475,11.575,140313.0
2017-11-08,11.555,11.565,11.22,11.56,189089.0
2017-11-09,11.575,11.74,11.465,11.74,304763.0
2017-11-10,11.705,11.755,11.605,11.75,202407.0
2017-11-13,11.735,11.975,11.705,11.945,357862.0
2017-11-14,11.905,12.03,11.835,11.925,349467.0
2017-11-15,11.86,11.87,11.25,11.26,472005.0
2017-11-16,11.0,11.565,10.995,11.53,387431.0
2017-11-17,11.575,11.835,11.535,11.575,271245.0
2017-11-20,11.535,11.63,11.4,11.595,301240.0
2017-11-21,11.64,12.385,11.58,12.385,508057.0
2017-11-22,12.51,12.88,12.495,12.615,819752.0
2017-11-23,12.385,12.7,12.27,12.59,398981.0
2017-11-24,12.555,12.68,12.47,12.665,276731.0
2017-11-27,12.655,12.875,12.62,12.77,448499.0
2017-11-28,12.55,12.71,12.38,12.57,914185.0
2017-11-29,12.55,12.68,12.36,12.46,546547.0
2017-11-30,12.385,12.44,12.135,12.17,474022.0
2017-12-01,12.14,12.245,11.935,11.965,451439.0
2017-12-04,12.035,12.115,11.805,11.855,333989.0
2017-12-05,11.855,12.02,11.705,11.815,342492.0
2017-12-06,11.705,11.77,11.52,11.56,571920.0
2017-12-07,11.545,11.795,11.51,11.685,410575.0
2017-12-08,11.705,11.725,11.5,11.645,222197.0
2017-12-11,11.64,11.705,11.23,11.275,533665.0
2017-12-12,11.26,11.465,11.235,11.24,538105.0
2017-12-13,11.19,11.27,10.97,11.185,338991.0
2017-12-14,11.38,11.67,11.38,11.515,334040.0
2017-12-15,11.445,11.47,11.22,11.28,253484.0
2017-12-18,11.5,11.555,11.295,11.51,308812.0
2017-12-19,11.51,11.605,11.445,11.545,181126.0
2017-12-20,11.475,11.685,11.37,11.65,250383.0
2017-12-21,11.605,11.67,11.54,11.62,279854.0
2017-12-22,11.61,11.65,11.53,11.575,197380.0
2017-12-27,11.585,11.61,11.345,11.405,278995.0
2017-12-28,11.38,11.38,11.205,11.335,233186.0
2017-12-29,11.315,11.37,11.165,11.295,168971.0
2018-01-02,11.185,11.365,11.17,11.27,234457.0
2018-01-03,11.25,11.41,11.25,11.38,162972.0
2018-01-04,11.45,11.54,11.35,11.45,236527.0
2018-01-05,11.625,11.625,11.52,11.575,189646.0
2018-01-08,11.645,12.095,11.645,11.97,398391.0
2018-01-09,11.835,12.075,11.82,12.015,316896.0
2018-01-10,11.965,12.125,11.925,12.08,338228.0
2018-01-11,12.05,12.115,11.985,11.985,323207.0
2018-01-12,11.885,12.085,11.885,12.035,234005.0
2018-01-15,12.06,12.1,11.9,11.91,207740.0
2018-01-16,11.88,11.92,11.77,11.84,204858.0
2018-01-17,11.735,11.735,11.515,11.705,167627.0
2018-01-18,11.705,11.77,11.5,11.53,178385.0
2018-01-19,11.545,11.66,11.43,11.595,148941.0
2018-01-22,11.445,11.76,11.385,11.74,111046.0
2018-01-23,11.685,11.825,11.665,11.715,151841.0
2018-01-24,11.82,11.865,11.61,11.8,259998.0
2018-01-25,11.775,11.795,11.625,11.715,165333.0
2018-01-29,11.705,11.78,11.64,11.695,195523.0
2018-01-30,11.65,11.695,11.385,11.39,170352.0
2018-01-31,11.325,11.445,11.165,11.415,224143.0
2018-02-01,11.45,11.68,11.45,11.62,141949.0
2018-02-02,11.97,12.265,11.845,12.2,400970.0
2018-02-05,12.03,12.05,11.705,11.815,288809.0
2018-02-06,11.23,11.35,10.845,10.925,619824.0
2018-02-07,11.205,11.445,11.11,11.24,680516.0
2018-02-08,10.905,11.17,10.86,11.1,337386.0
2018-02-09,10.83,11.105,10.625,11.01,603122.0
2018-02-12,10.895,11.015,10.815,10.85,264177.0
2018-02-13,10.815,11.085,10.785,11.04,353347.0
2018-02-14,11.04,11.105,11.0,11.055,366398.0
2018-02-15,11.195,11.5,11.155,11.35,495426.0
2018-02-16,11.41,11.62,11.38,11.41,314072.0
2018-02-19,11.445,11.86,11.435,11.67,405157.0
2018-02-20,11.58,12.02,11.58,11.91,543581.0
2018-02-21,11.91,12.005,11.715,11.77,384305.0
2018-02-22,11.805,12.005,11.595,11.595,340270.0
2018-02-23,11.78,11.78,11.19,11.26,417467.0
2018-02-26,11.38,11.455,10.955,11.01,441357.0
2018-02-27,11.185,11.26,10.885,10.915,453236.0
2018-02-28,10.61,10.84,10.6,10.7,511893.0
2018-03-01,10.665,10.755,10.31,10.39,539247.0
2018-03-02,10.32,10.425,10.24,10.325,564150.0
2018-03-05,10.3,10.305,10.03,10.11,546227.0
2018-03-06,10.235,10.395,10.19,10.22,592639.0
2018-03-07,10.06,10.095,9.585,9.79,1116587.0
2018-03-08,9.87,10.115,9.87,10.025,639307.0
2018-03-09,10.025,10.1,9.81,9.9,335898.0
2018-03-12,9.96,10.215,9.92,10.12,663702.0
2018-03-13,10.285,10.285,10.08,10.225,775352.0
2018-03-14,10.255,10.56,10.235,10.52,905187.0
2018-03-15,10.59,10.61,10.455,10.56,879891.0
2018-03-16,10.62,10.71,10.425,10.59,644205.0
2018-03-19,10.62,10.62,10.265,10.405,439074.0
2018-03-20,10.355,10.38,10.195,10.32,508875.0
2018-03-21,10.34,10.48,10.295,10.355,357646.0
2018-03-22,10.295,10.375,10.065,10.32,462072.0
2018-03-23,10.155,10.195,10.06,10.155,286810.0
2018-03-26,10.08,10.14,9.915,10.135,447356.0
2018-03-27,10.225,10.61,10.215,10.55,688458.0
2018-03-28,10.175,10.48,10.175,10.28,828175.0
2018-03-29,10.135,10.185,10.055,10.16,559114.0
2018-04-03,10.045,10.075,9.955,10.005,366387.0
2018-04-04,9.985,10.06,9.925,10.035,423476.0
2018-04-05,10.015,10.39,10.015,10.325,385491.0
2018-04-06,10.325,10.435,10.315,10.395,527490.0
2018-04-09,10.26,10.28,10.065,10.175,522195.0
2018-04-10,10.135,10.265,10.1,10.205,193216.0
2018-04-11,10.16,10.205,10.1,10.175,240802.0
2018-04-12,10.085,10.14,10.045,10.085,181274.0
2018-04-13,10.095,10.275,10.075,10.195,163050.0
2018-04-16,10.18,10.235,10.055,10.16,325830.0
2018-04-17,10.145,10.205,10.04,10.195,244998.0
2018-04-18,10.22,10.425,10.195,10.36,358876.0
2018-04-19,10.42,10.5,10.31,10.445,358771.0
2018-04-20,10.36,10.615,10.36,10.555,176916.0
2018-04-23,10.505,10.6,10.325,10.4,241178.0
2018-04-24,10.56,10.66,10.515,10.66,212871.0
2018-04-26,10.44,10.79,10.365,10.7,314960.0
2018-04-27,10.795,10.85,10.65,10.73,310343.0
2018-04-30,10.76,10.82,10.635,10.795,278475.0
2018-05-01,10.8,11.015,10.79,10.82,189439.0
2018-05-02,10.835,10.99,10.81,10.955,270872.0
2018-05-03,11.015,11.255,10.95,11.03,451871.0
2018-05-04,11.08,11.155,11.035,11.095,275873.0
2018-05-07,11.095,11.205,11.08,11.08,318685.0
2018-05-08,11.1,11.1,10.795,10.835,468066.0
2018-05-09,10.83,10.895,10.69,10.695,321147.0
2018-05-10,10.74,10.795,10.54,10.655,317322.0
2018-05-11,10.64,11.03,10.64,10.76,292170.0
2018-05-14,10.76,10.915,10.695,10.9,221687.0
2018-05-15,10.91,11.175,10.86,11.115,349790.0
2018-05-16,11.14,11.235,10.96,11.07,221941.0
2018-05-17,11.06,11.06,10.855,10.9,176211.0
2018-05-18,10.9,11.015,10.83,10.85,181046.0
2018-05-21,10.84,10.91,10.74,10.83,245590.0
2018-05-22,10.76,10.83,10.315,10.355,664343.0
2018-05-23,10.48,10.7,10.425,10.52,335420.0
2018-05-24,10.335,10.345,9.98,10.02,524720.0
2018-05-25,10.0,10.025,9.66,9.92,695527.0
2018-05-28,9.92,10.02,9.765,9.82,322496.0
2018-05-29,9.895,9.895,9.69,9.765,283412.0
2018-05-30,9.72,9.79,9.63,9.69,548284.0
2018-05-31,9.77,9.82,9.63,9.7,257518.0
2018-06-01,9.37,9.53,9.17,9.28,953820.0
2018-06-04,9.28,9.46,9.23,9.34,550877.0
2018-06-05,9.36,9.42,9.25,9.365,530910.0
2018-06-06,9.42,9.42,9.245,9.31,558118.0
2018-06-07,9.27,9.365,9.235,9.29,443998.0
2018-06-08,9.26,9.285,9.07,9.17,288810.0
2018-06-12,9.13,9.225,8.995,9.165,574199.0
2018-06-13,9.195,9.195,9.01,9.07,553345.0
2018-06-14,9.01,9.31,9.01,9.155,527791.0
2018-06-15,9.29,9.67,9.25,9.63,667546.0
2018-06-18,9.665,9.665,9.365,9.42,396899.0
2018-06-19,9.405,9.565,9.38,9.43,355104.0
2018-06-20,9.545,9.66,9.445,9.64,372170.0
2018-06-21,9.81,9.815,9.625,9.74,679944.0
2018-06-22,9.745,9.88,9.69,9.71,731311.0
2018-06-25,9.69,9.885,9.6,9.76,360948.0
2018-06-26,9.68,9.785,9.54,9.72,463178.0
2018-06-27,9.69,9.885,9.645,9.765,263095.0
2018-06-28,9.785,9.92,9.745,9.895,266529.0
2018-06-29,9.92,10.12,9.845,10.065,278705.0
2018-07-02,10.22,10.355,10.08,10.12,317935.0
2018-07-03,10.135,10.28,10.06,10.085,466214.0
2018-07-04,10.06,10.12,9.75,9.75,494399.0
2018-07-05,9.82,9.9,9.64,9.7,464337.0
2018-07-06,9.63,9.84,9.63,9.81,259386.0
2018-07-09,9.9,9.955,9.79,9.915,168299.0
2018-07-10,9.915,10.015,9.84,9.885,206042.0
2018-07-11,9.885,9.925,9.56,9.59,377791.0
2018-07-12,9.565,9.59,9.345,9.47,498160.0
2018-07-13,9.425,9.49,9.36,9.445,172642.0
2018-07-16,9.445,9.52,9.345,9.48,214470.0
2018-07-17,9.55,9.66,9.41,9.465,851016.0
2018-07-18,9.505,9.79,9.49,9.66,330540.0
2018-07-19,9.69,9.955,9.69,9.915,388270.0
2018-07-20,10.0,10.085,9.895,10.025,288949.0
2018-07-23,9.87,9.9,9.68,9.7,380817.0
2018-07-24,9.82,9.82,9.63,9.68,398820.0
2018-07-25,9.705,9.955,9.625,9.865,240676.0
2018-07-26,9.87,10.04,9.825,9.925,291158.0
2018-07-27,10.04,10.125,9.99,10.025,176897.0
2018-07-30,9.985,9.985,9.86,9.92,139535.0
2018-07-31,9.87,9.94,9.76,9.85,268681.0
2018-08-01,9.69,9.955,9.69,9.88,378075.0
2018-08-02,9.845,9.905,9.77,9.82,347352.0
2018-08-03,9.915,10.14,9.915,9.925,347726.0
2018-08-06,9.995,10.005,9.845,9.895,179994.0
2018-08-07,9.895,9.96,9.79,9.895,307640.0
2018-08-08,9.915,10.0,9.805,9.86,471328.0
2018-08-09,9.905,9.985,9.825,9.945,306575.0
2018-08-10,9.94,10.1,9.87,10.015,504896.0
2018-08-13,10.015,10.065,9.75,9.8,252815.0
2018-08-14,9.845,9.845,9.59,9.68,546544.0
2018-08-15,9.68,9.88,9.6,9.87,321223.0
2018-08-16,9.845,9.945,9.73,9.86,270238.0
2018-08-17,9.81,9.9,9.74,9.83,178309.0
2018-08-20,9.86,10.045,9.86,10.0,298700.0
2018-08-21,10.32,10.62,10.185,10.225,1364650.0
2018-08-22,9.76,10.005,9.41,9.87,1886796.0
2018-08-23,9.825,10.08,9.8,9.925,1011031.0
2018-08-24,9.925,10.025,9.87,9.895,606054.0
2018-08-27,9.88,9.88,9.64,9.68,839780.0
2018-08-28,9.81,9.81,9.68,9.69,692202.0
2018-08-29,9.69,9.81,9.66,9.79,514346.0
2018-08-30,9.825,9.895,9.745,9.84,347304.0
2018-08-31,9.765,9.87,9.46,9.59,494721.0
2018-09-03,9.62,9.625,9.405,9.485,418536.0
2018-09-04,9.425,9.48,9.28,9.46,422505.0
2018-09-05,9.51,9.605,9.42,9.51,350985.0
2018-09-06,9.425,9.46,9.405,9.445,425960.0
2018-09-07,9.39,9.445,9.35,9.43,271617.0
2018-09-10,9.43,9.585,9.39,9.485,343073.0
2018-09-11,9.51,9.605,9.5,9.565,273206.0
2018-09-12,9.685,9.965,9.675,9.945,644987.0
2018-09-13,9.945,10.135,9.935,10.055,315675.0
2018-09-14,10.07,10.33,10.035,10.26,400455.0
2018-09-17,10.185,10.415,10.16,10.31,303595.0
2018-09-18,10.24,10.495,10.24,10.35,490451.0
2018-09-19,10.415,10.57,10.415,10.525,409264.0
2018-09-20,10.705,11.025,10.64,10.875,935813.0
2018-09-21,10.79,10.98,10.76,10.8,369574.0
2018-09-24,10.86,10.87,10.73,10.855,423605.0
2018-09-25,10.88,11.015,10.835,10.895,201874.0
2018-09-26,10.93,11.145,10.93,11.06,302804.0
2018-09-27,11.095,11.305,11.04,11.095,517570.0
2018-09-28,11.17,11.17,11.02,11.09,246001.0
2018-10-01,11.02,11.025,10.93,10.945,176881.0
2018-10-02,11.0,11.18,10.99,11.035,364620.0
2018-10-03,11.0,11.235,11.0,11.205,346075.0
2018-10-04,11.2,11.5,11.2,11.455,565506.0
2018-10-05,11.38,11.475,11.275,11.425,452184.0
2018-10-08,11.42,11.455,11.185,11.255,388960.0
2018-10-09,11.325,11.325,10.845,10.95,491398.0
2018-10-10,10.895,10.945,10.71,10.835,329309.0
2018-10-11,10.58,10.62,10.415,10.585,471648.0
2018-10-12,10.505,10.68,10.39,10.655,422918.0
2018-10-15,10.535,10.99,10.535,10.745,376882.0
2018-10-16,10.715,10.91,10.71,10.77,426983.0
2018-10-17,10.745,10.87,10.6,10.695,261508.0
2018-10-18,10.655,10.77,10.53,10.57,317439.0
2018-10-19,10.47,10.57,10.275,10.39,245857.0
2018-10-22,10.35,10.445,10.075,10.24,248844.0
2018-10-23,10.185,10.26,10.18,10.205,276293.0
2018-10-24,10.35,10.35,9.99,10.055,332839.0
2018-10-25,9.95,9.975,9.78,9.86,413725.0
2018-10-26,9.86,9.93,9.66,9.745,328414.0
2018-10-29,9.69,9.82,9.655,9.705,213194.0
2018-10-30,9.655,9.845,9.44,9.845,387619.0
2018-10-31,9.93,10.415,9.79,9.925,616308.0
2018-11-01,9.765,10.19,9.67,10.185,495620.0
2018-11-02,10.07,10.19,9.905,10.045,247993.0
2018-11-05,10.045,10.39,10.035,10.19,329481.0
2018-11-06,10.22,10.245,10.095,10.2,196174.0
2018-11-07,10.16,10.275,10.015,10.255,200980.0
2018-11-08,10.31,10.365,10.15,10.185,345873.0
2018-11-09,10.145,10.22,9.93,10.06,205342.0
2018-11-12,10.0,10.06,9.905,9.945,296447.0
2018-11-13,9.745,9.895,9.71,9.76,230757.0
2018-11-14,9.73,9.835,9.47,9.475,357611.0
2018-11-15,9.445,9.56,9.26,9.39,361217.0
2018-11-16,9.385,9.75,9.385,9.675,446352.0
2018-11-19,9.56,9.765,9.53,9.71,328511.0
2018-11-20,9.615,9.73,9.475,9.635,259301.0
2018-11-21,9.4,9.66,9.25,9.64,223960.0
2018-11-22,9.695,9.79,9.57,9.64,309833.0
2018-11-23,9.655,9.71,9.305,9.62,173379.0
2018-11-26,9.615,9.625,9.325,9.37,357249.0
2018-11-27,9.385,9.51,9.295,9.49,239923.0
2018-11-28,9.645,9.655,9.42,9.635,278853.0
2018-11-29,9.71,9.99,9.695,9.845,317805.0
2018-11-30,9.78,9.78,9.545,9.675,397943.0
2018-12-03,9.79,10.05,9.62,10.045,222011.0
2018-12-04,9.875,9.985,9.67,9.925,352161.0
2018-12-05,9.655,10.015,9.655,9.76,306815.0
2018-12-06,9.67,9.905,9.67,9.805,267333.0
2018-12-07,9.655,9.675,9.38,9.435,267472.0
2018-12-10,9.35,9.415,9.02,9.15,300250.0
2018-12-11,9.145,9.33,9.095,9.315,241539.0
2018-12-12,9.425,9.515,9.35,9.435,322456.0
2018-12-13,9.46,9.655,9.46,9.64,183485.0
2018-12-14,9.535,9.785,9.535,9.66,161740.0
2018-12-17,9.645,9.91,9.585,9.895,153450.0
2018-12-18,9.875,9.935,9.68,9.88,205821.0
2018-12-19,9.73,9.835,9.445,9.55,365622.0
2018-12-20,9.39,9.49,9.07,9.105,393518.0
2018-12-21,9.07,9.17,8.625,8.815,410871.0
2018-12-24,8.785,9.18,8.785,9.095,105348.0
2018-12-27,9.325,9.405,9.185,9.28,237699.0
2018-12-28,9.29,9.46,9.235,9.39,86102.0
2018-12-31,9.56,9.645,9.435,9.495,64627.0
2019-01-02,9.305,9.57,9.305,9.415,163797.0
2019-01-03,9.055,9.695,9.055,9.62,135191.0
2019-01-04,9.4,9.445,9.305,9.405,153487.0
2019-01-07,9.435,9.825,9.4,9.82,160802.0
2019-01-08,9.695,9.745,9.53,9.675,478527.0
2019-01-09,9.56,9.915,9.56,9.87,188379.0
2019-01-10,9.87,10.11,9.82,10.02,286861.0
2019-01-11,10.06,10.06,9.745,9.805,151733.0
2019-01-14,9.805,9.965,9.735,9.89,82559.0
2019-01-15,9.815,9.99,9.815,9.915,158333.0
2019-01-16,9.77,10.095,9.77,10.035,133481.0
2019-01-17,10.045,10.15,9.965,10.08,128466.0
2019-01-18,10.105,10.17,10.0,10.09,105714.0
2019-01-21,10.17,10.26,10.09,10.205,119080.0
2019-01-22,10.15,10.405,10.15,10.36,220204.0
2019-01-23,10.36,10.38,10.08,10.115,258176.0
2019-01-24,10.13,10.425,10.11,10.385,116638.0
2019-01-25,10.425,10.6,10.385,10.565,218739.0
2019-01-29,10.515,10.57,10.345,10.425,126893.0
2019-01-30,10.525,10.615,10.42,10.445,196065.0
2019-01-31,10.44,10.565,10.185,10.185,234039.0
2019-02-01,10.17,10.545,10.17,10.525,196705.0
2019-02-04,10.55,10.69,10.445,10.67,174617.0
2019-02-05,10.68,10.835,10.57,10.625,277517.0
2019-02-06,10.67,11.095,10.665,10.88,275388.0
2019-02-07,10.915,11.16,10.825,11.095,336833.0
2019-02-08,10.905,11.205,10.905,11.11,379929.0
2019-02-11,11.145,11.37,11.06,11.13,139540.0
2019-02-12,11.275,11.315,11.055,11.165,238169.0
2019-02-13,11.17,11.415,11.17,11.31,266524.0
2019-02-14,11.26,11.455,11.245,11.29,326829.0
2019-02-15,11.38,11.445,11.17,11.38,602015.0
2019-02-18,11.4,11.7,11.4,11.5,469245.0
2019-02-19,11.335,12.125,11.255,11.985,883907.0
2019-02-20,12.235,12.475,12.145,12.345,731346.0
2019-02-21,12.35,12.535,11.82,11.875,663080.0
2019-02-22,11.8,12.1,11.8,12.0,317859.0
2019-02-25,12.015,12.225,12.015,12.17,250390.0
2019-02-26,12.135,12.165,12.025,12.07,435294.0
2019-02-27,12.13,12.225,12.02,12.185,366587.0
2019-02-28,12.19,12.325,12.11,12.28,327832.0
2019-03-01,12.31,12.415,12.135,12.24,362473.0
2019-03-04,12.205,12.545,12.095,12.295,331658.0
2019-03-05,12.11,12.17,11.98,12.115,349133.0
2019-03-06,12.13,12.39,12.075,12.385,662968.0
2019-03-07,12.455,12.545,12.34,12.355,367231.0
2019-03-08,12.27,12.405,12.16,12.325,501365.0
2019-03-11,12.385,12.425,12.03,12.165,603412.0
2019-03-12,12.165,12.315,12.125,12.15,502610.0
2019-03-13,12.075,12.34,12.075,12.24,499475.0
2019-03-14,12.35,12.425,12.16,12.335,647352.0
2019-03-15,12.42,12.55,12.185,12.3,1145525.0
2019-03-18,12.505,12.585,12.385,12.55,344285.0
2019-03-19,12.545,12.585,12.385,12.54,198152.0
2019-03-20,12.54,12.54,12.25,12.29,280998.0
2019-03-21,12.29,12.34,12.13,12.215,480048.0
2019-03-22,12.265,12.425,12.16,12.205,222206.0
2019-03-25,12.17,12.17,11.935,12.025,334748.0
2019-03-26,11.96,12.2,11.9,12.16,171464.0
2019-03-27,12.05,12.285,12.05,12.265,195653.0
2019-03-28,12.09,12.255,11.97,12.235,189155.0
2019-03-29,12.305,12.42,12.185,12.205,254145.0
2019-04-01,12.2,12.565,12.145,12.455,287210.0
2019-04-02,12.565,12.81,12.46,12.81,526691.0
2019-04-03,12.805,13.0,12.685,12.965,508263.0
2019-04-04,12.92,12.98,12.82,12.895,364872.0
2019-04-05,12.91,13.085,12.705,13.06,342976.0
2019-04-08,13.265,13.415,13.205,13.235,475366.0
2019-04-09,13.3,13.355,13.2,13.285,327516.0
2019-04-10,13.25,13.415,13.145,13.36,287338.0
2019-04-11,13.415,13.51,13.255,13.285,267629.0
2019-04-12,13.3,13.515,13.3,13.515,315941.0
2019-04-15,13.495,13.665,13.455,13.605,207330.0
2019-04-16,13.43,13.62,13.405,13.585,176150.0
2019-04-17,13.62,13.705,13.545,13.605,179799.0
2019-04-18,13.705,13.705,13.5,13.565,224526.0
2019-04-23,13.525,13.645,13.41,13.57,268387.0
2019-04-24,13.44,13.605,13.325,13.51,418028.0
2019-04-26,13.43,13.545,13.37,13.475,257039.0
2019-04-29,13.39,13.57,13.345,13.5,215736.0
2019-04-30,13.38,13.55,13.285,13.335,204600.0
2019-05-01,13.41,13.56,13.34,13.415,158910.0
2019-05-02,13.405,13.425,13.22,13.32,196020.0
2019-05-03,13.255,13.325,13.18,13.27,160202.0
2019-05-06,13.225,13.225,12.805,12.805,284831.0
2019-05-07,12.855,12.99,12.615,12.67,277339.0
2019-05-08,12.65,12.825,12.475,12.79,201153.0
2019-05-09,12.79,12.91,12.77,12.885,186716.0
2019-05-10,12.895,12.975,12.7,12.77,226173.0
2019-05-13,12.835,12.945,12.77,12.91,213789.0
2019-05-14,12.6,12.705,12.46,12.63,205115.0
2019-05-15,12.765,13.085,12.74,13.08,184794.0
2019-05-16,13.215,13.355,13.08,13.155,262405.0
2019-05-17,13.3,13.46,13.255,13.345,294302.0
2019-05-20,13.46,13.51,13.155,13.445,195873.0
2019-05-21,13.27,13.32,13.11,13.285,169122.0
2019-05-22,13.205,13.535,13.205,13.49,176993.0
2019-05-23,13.415,13.595,13.415,13.53,186230.0
2019-05-24,13.415,13.49,13.265,13.335,201477.0
2019-05-27,13.38,13.775,13.375,13.67,245952.0
2019-05-28,13.775,13.94,13.715,13.855,175864.0
2019-05-29,13.965,14.035,13.82,13.915,207546.0
2019-05-30,13.835,13.845,13.51,13.57,215042.0
2019-05-31,13.53,13.72,13.38,13.415,304050.0
2019-06-03,13.38,13.405,12.82,12.84,173068.0
2019-06-04,13.08,13.085,12.805,12.875,185393.0
2019-06-05,13.015,13.085,12.895,13.045,285973.0
2019-06-06,12.955,13.35,12.89,13.3,356632.0
2019-06-07,13.335,13.535,13.335,13.37,476864.0
2019-06-11,13.37,13.735,13.37,13.62,666830.0
2019-06-12,13.7,14.12,13.7,13.715,752896.0
2019-06-13,13.645,13.875,13.615,13.62,392117.0
2019-06-14,13.51,13.845,13.39,13.775,516508.0
2019-06-17,13.855,13.895,13.6,13.72,450523.0
2019-06-18,13.925,13.93,13.37,13.465,362211.0
2019-06-19,13.605,13.605,13.415,13.48,659036.0
2019-06-20,13.475,13.475,13.085,13.085,716276.0
2019-06-21,13.06,13.395,12.945,13.03,615630.0
2019-06-24,13.145,13.22,12.975,13.095,247919.0
2019-06-25,12.82,13.25,12.82,13.08,367488.0
2019-06-26,13.185,13.46,13.12,13.275,403631.0
2019-06-27,13.285,13.335,13.06,13.225,385483.0
2019-06-28,13.325,13.455,13.22,13.235,437244.0
2019-07-01,13.5,13.51,13.225,13.34,353213.0
2019-07-02,13.265,13.46,13.215,13.37,228164.0
2019-07-03,13.165,13.255,12.945,13.155,314037.0
2019-07-04,13.29,13.585,13.26,13.525,328953.0
2019-07-05,13.57,13.595,13.465,13.5,143461.0
2019-07-08,13.5,13.525,13.155,13.155,131910.0
2019-07-09,13.17,13.38,13.13,13.225,132797.0
2019-07-10,13.29,13.37,13.185,13.24,204199.0
2019-07-11,13.24,13.48,13.22,13.425,187373.0
2019-07-12,13.25,13.355,13.225,13.275,120634.0
2019-07-15,13.145,13.2,13.035,13.045,142280.0
2019-07-16,13.05,13.325,13.05,13.165,192059.0
2019-07-17,13.085,13.355,13.075,13.335,112434.0
2019-07-18,13.19,13.31,13.075,13.12,203792.0
2019-07-19,13.12,13.255,13.045,13.155,107569.0
2019-07-22,13.22,13.37,13.095,13.13,166275.0
2019-07-23,13.155,13.335,13.15,13.32,120285.0
2019-07-24,13.44,13.49,13.275,13.405,174821.0
2019-07-25,13.49,13.7,13.445,13.65,180784.0
2019-07-26,13.65,13.67,13.49,13.545,157843.0
2019-07-29,13.58,13.585,13.345,13.48,166873.0
2019-07-30,13.595,13.63,13.325,13.375,120900.0
2019-07-31,13.32,13.37,13.235,13.32,147680.0
2019-08-01,13.18,13.325,13.045,13.085,200445.0
2019-08-02,13.015,13.1,12.825,12.96,211664.0
2019-08-05,12.86,12.965,12.58,12.58,170018.0
2019-08-06,11.955,12.28,11.635,12.08,360385.0
2019-08-07,12.03,12.1,11.85,12.025,221210.0
2019-08-08,11.87,12.145,11.825,12.11,224479.0
2019-08-09,12.25,12.37,12.09,12.24,133069.0
2019-08-12,12.05,12.265,12.01,12.265,98541.0
2019-08-13,12.06,12.16,11.875,12.1,197906.0
2019-08-14,12.325,12.455,12.125,12.455,213258.0
2019-08-15,12.045,12.13,11.935,12.06,345179.0
2019-08-16,11.97,12.205,11.97,12.135,195336.0
2019-08-19,12.39,12.635,12.195,12.635,376246.0
2019-08-20,11.96,12.63,11.86,12.56,929400.0
2019-08-21,12.135,12.135,11.54,11.91,1292179.0
2019-08-22,11.98,12.04,11.46,11.53,424674.0
2019-08-23,11.49,11.68,11.46,11.58,488598.0
2019-08-26,11.075,11.305,10.8,10.84,792213.0
2019-08-27,10.84,10.905,10.63,10.805,743172.0
2019-08-28,10.765,10.95,10.49,10.905,431893.0
2019-08-29,10.905,11.09,10.835,10.99,446918.0
2019-08-30,11.245,11.265,11.08,11.195,472056.0
2019-09-02,11.125,11.295,11.04,11.065,239504.0
2019-09-03,11.065,11.3,10.95,11.005,396246.0
2019-09-04,10.725,10.8,10.54,10.76,713461.0
2019-09-05,10.875,11.005,10.785,10.99,398688.0
2019-09-06,11.01,11.425,10.925,11.39,697182.0
2019-09-09,11.365,11.385,11.25,11.315,425475.0
2019-09-10,11.25,11.33,11.055,11.33,340491.0
2019-09-11,11.24,11.43,11.24,11.34,310908.0
2019-09-12,11.36,11.53,11.285,11.335,483274.0
2019-09-13,11.45,11.54,11.19,11.22,311450.0
2019-09-16,11.135,11.26,10.745,11.045,488367.0
2019-09-17,11.17,11.32,10.89,10.96,689919.0
2019-09-18,10.955,11.045,10.775,10.88,376686.0
2019-09-19,10.795,11.255,10.78,11.11,739662.0
2019-09-20,10.94,11.255,10.925,11.185,409278.0
2019-09-23,11.24,11.24,11.035,11.055,407853.0
2019-09-24,11.02,11.095,10.74,10.815,332091.0
2019-09-25,10.685,10.76,10.55,10.625,313638.0
2019-09-26,10.925,11.37,10.925,11.21,623929.0
2019-09-27,11.245,11.37,11.185,11.31,407088.0
2019-09-30,11.385,11.44,11.16,11.31,372399.0
2019-10-01,11.3,11.325,11.115,11.205,337621.0
2019-10-02,11.025,11.14,10.81,10.845,289813.0
2019-10-03,10.53,10.61,10.45,10.6,427113.0
2019-10-04,10.55,10.695,10.52,10.66,213335.0
2019-10-07,10.665,10.75,10.6,10.7,139782.0
2019-10-08,10.715,10.76,10.65,10.715,231782.0
2019-10-09,10.66,10.74,10.61,10.61,328373.0
2019-10-10,10.585,10.73,10.52,10.565,251027.0
2019-10-11,10.725,10.75,10.59,10.63,194245.0
2019-10-14,10.73,10.955,10.725,10.79,350157.0
2019-10-15,10.7,10.83,10.675,10.81,165128.0
2019-10-16,10.93,11.025,10.815,10.995,364228.0
2019-10-17,10.955,11.19,10.93,11.07,259703.0
2019-10-18,10.99,11.17,10.945,11.025,336714.0
2019-10-21,11.07,11.185,10.975,11.135,208436.0
2019-10-22,11.12,11.34,11.04,11.255,281361.0
2019-10-23,11.22,11.28,10.93,11.08,219717.0
2019-10-24,11.17,11.21,10.965,10.965,115746.0
2019-10-25,11.11,11.22,11.055,11.14,161629.0
2019-10-28,11.14,11.31,11.14,11.175,190888.0
2019-10-29,11.155,11.275,11.04,11.055,272183.0
2019-10-30,11.09,11.19,10.915,11.055,372154.0
2019-10-31,11.185,11.225,10.94,11.02,144608.0
2019-11-01,11.04,11.39,10.94,11.305,469747.0
2019-11-04,11.385,11.4,11.275,11.35,262951.0
2019-11-05,11.45,11.5,11.35,11.42,250170.0
2019-11-06,11.36,11.53,11.135,11.185,217680.0
2019-11-07,11.055,11.155,10.96,11.06,241192.0
2019-11-08,11.17,11.4,11.105,11.39,256745.0
2019-11-11,11.475,11.535,11.16,11.36,223359.0
2019-11-12,11.45,11.45,11.08,11.185,224571.0
2019-11-13,11.185,11.39,11.125,11.19,409438.0
2019-11-14,11.29,11.385,11.22,11.285,189065.0
2019-11-15,11.36,11.465,11.245,11.275,207036.0
2019-11-18,11.105,11.18,10.875,11.02,283870.0
2019-11-19,11.005,11.08,10.74,11.04,539427.0
2019-11-20,10.99,11.635,10.74,11.505,818610.0
2019-11-21,11.7,12.065,11.64,11.85,898183.0
2019-11-22,11.945,11.95,11.59,11.765,518295.0
2019-11-25,11.795,11.95,11.45,11.565,322385.0
2019-11-26,11.565,11.705,11.175,11.475,228193.0
2019-11-27,11.565,11.755,11.17,11.72,352193.0
2019-11-28,11.72,11.975,11.72,11.885,302797.0
2019-11-29,12.045,12.06,11.73,11.745,191794.0
2019-12-02,11.745,12.125,11.685,11.965,318737.0
2019-12-03,11.785,11.945,11.72,11.78,792009.0
2019-12-04,11.5,11.68,11.17,11.235,504854.0
2019-12-05,11.285,11.375,11.175,11.34,256058.0
2019-12-06,11.225,11.485,11.225,11.45,114778.0
2019-12-09,11.425,11.725,11.42,11.665,362067.0
2019-12-10,11.58,11.705,11.535,11.565,144673.0
2019-12-11,11.715,11.77,11.555,11.745,159519.0
2019-12-12,11.715,12.08,11.715,12.01,334591.0
2019-12-13,12.23,12.61,12.16,12.545,393635.0
2019-12-16,12.6,12.64,12.425,12.505,274439.0
2019-12-17,12.495,12.54,12.26,12.395,321250.0
2019-12-18,12.49,12.625,12.26,12.325,465407.0
2019-12-19,12.6,12.6,12.18,12.265,130966.0
2019-12-20,12.145,12.375,12.13,12.26,359381.0
2019-12-23,12.165,12.41,12.165,12.225,198503.0
2019-12-24,12.23,12.36,12.165,12.305,117484.0
2019-12-27,12.195,12.39,12.195,12.31,111610.0
2019-12-30,12.18,12.37,12.18,12.355,104616.0
2019-12-31,12.21,12.275,11.98,11.98,147374.0
2020-01-02,12.01,12.115,11.815,11.95,192352.0
2020-01-03,12.165,12.295,12.09,12.14,132215.0
2020-01-06,11.93,12.065,11.86,11.95,163041.0
2020-01-07,12.245,12.31,12.15,12.265,151710.0
2020-01-08,12.33,12.33,11.93,12.115,143423.0
2020-01-09,12.41,12.565,12.325,12.375,183115.0
2020-01-10,12.47,12.51,12.32,12.355,205541.0
2020-01-13,12.355,12.405,12.24,12.38,79277.0
2020-01-14,12.39,12.46,12.145,12.23,169809.0
2020-01-15,12.295,12.57,12.275,12.52,143909.0
2020-01-16,12.605,12.735,12.56,12.625,200664.0
2020-01-17,12.675,12.77,12.405,12.46,281826.0
2020-01-20,12.47,12.8,12.46,12.755,155877.0
2020-01-21,12.8,12.95,12.72,12.765,177546.0
2020-01-22,12.855,13.03,12.705,12.865,258350.0
2020-01-23,12.88,12.9,12.585,12.715,606762.0
2020-01-24,12.85,12.965,12.605,12.915,376480.0
2020-01-28,12.46,12.485,12.045,12.14,394921.0
2020-01-29,12.21,12.6,12.21,12.445,231146.0
2020-01-30,12.805,13.035,12.75,12.8,309537.0
2020-01-31,12.8,12.9,12.6,12.6,238299.0
2020-02-03,12.54,12.54,12.05,12.275,265536.0
2020-02-04,12.28,12.295,12.05,12.245,270664.0
2020-02-05,12.435,12.455,12.255,12.445,168037.0
2020-02-06,12.505,12.66,12.455,12.485,310077.0
2020-02-07,12.425,12.54,12.19,12.345,191190.0
2020-02-10,12.29,12.305,11.995,12.025,286670.0
2020-02-11,12.065,12.1,11.86,11.915,153800.0
2020-02-12,11.85,12.015,11.715,11.795,338726.0
2020-02-13,11.925,11.95,11.64,11.7,250423.0
2020-02-14,11.64,11.655,11.52,11.57,306327.0
2020-02-17,11.565,11.795,11.535,11.765,277597.0
2020-02-18,12.37,12.725,12.05,12.41,694364.0
2020-02-19,12.405,12.42,11.885,12.0,698678.0
2020-02-20,12.01,12.245,11.98,12.015,426512.0
2020-02-21,12.14,12.215,11.985,12.08,228372.0
2020-02-24,11.975,11.995,11.6,11.68,292367.0
2020-02-25,11.35,11.455,11.125,11.185,293434.0
2020-02-26,11.12,11.135,10.845,10.93,403076.0
2020-02-27,10.845,11.055,10.675,10.85,420478.0
2020-02-28,10.58,10.685,10.335,10.355,527454.0
2020-03-02,10.085,10.2,9.86,10.125,562972.0
2020-03-03,10.255,10.825,10.255,10.7,608730.0
2020-03-04,10.455,10.56,10.2,10.22,404006.0
2020-03-05,10.415,10.555,10.295,10.385,370536.0
2020-03-06,10.17,10.21,9.665,9.715,503966.0
2020-03-09,9.44,9.93,8.76,8.76,824431.0
2020-03-10,8.595,9.44,8.315,9.44,496020.0
2020-03-11,9.175,9.43,8.98,8.98,565637.0
2020-03-12,8.8,9.18,8.51,8.535,933860.0
2020-03-13,8.15,8.88,7.705,8.69,983152.0
2020-03-16,8.005,8.135,7.455,7.805,748631.0
2020-03-17,7.78,9.465,7.66,9.255,751375.0
2020-03-18,8.93,9.13,7.71,7.71,634198.0
2020-03-19,6.99,7.6,6.655,6.965,828739.0
2020-03-20,7.015,7.585,6.83,7.045,655861.0
2020-03-23,6.17,6.89,6.17,6.495,518658.0
2020-03-24,6.545,7.095,6.235,6.95,566162.0
2020-03-25,7.49,7.655,6.325,6.89,533467.0
2020-03-26,6.85,7.1,6.59,6.83,677710.0
2020-03-27,7.065,7.375,6.75,6.875,671825.0
2020-03-30,6.61,7.06,5.875,7.05,759644.0
2020-03-31,7.16,7.835,7.015,7.55,645819.0
2020-04-01,7.705,8.16,7.64,7.86,505473.0
2020-04-02,7.345,7.755,6.83,7.405,403469.0
2020-04-03,7.57,7.72,6.97,7.035,309195.0
2020-04-06,7.345,7.645,7.06,7.625,277495.0
2020-04-07,7.765,7.86,7.2,7.485,334261.0
2020-04-08,7.28,7.745,7.185,7.375,285262.0
2020-04-09,7.36,7.83,7.36,7.83,191675.0
2020-04-14,7.86,8.225,7.78,8.175,345481.0
2020-04-15,8.375,8.585,8.145,8.255,294701.0
2020-04-16,8.005,8.365,7.97,8.32,281374.0
2020-04-17,8.51,8.595,8.335,8.43,311071.0
2020-04-20,8.4,8.525,8.175,8.175,272747.0
2020-04-21,8.08,8.205,7.71,7.77,298121.0
2020-04-22,7.615,7.615,7.28,7.405,382488.0
2020-04-23,7.49,7.61,7.185,7.27,416993.0
2020-04-24,7.22,7.475,7.035,7.315,396774.0
2020-04-27,7.36,8.13,7.36,7.77,492756.0
2020-04-28,7.74,7.935,7.61,7.69,275076.0
2020-04-29,7.705,7.85,7.58,7.795,363315.0
2020-04-30,7.88,8.32,7.835,8.3,430636.0
2020-05-01,7.925,7.97,7.085,7.085,854334.0
2020-05-04,7.08,7.085,6.74,6.755,801651.0
2020-05-05,6.8,7.085,6.765,7.035,492843.0
2020-05-06,6.955,7.31,6.895,7.27,649293.0
2020-05-07,7.3,7.475,7.16,7.41,353573.0
2020-05-08,7.49,7.875,7.475,7.845,589083.0
2020-05-11,8.035,8.225,7.815,8.16,575900.0
2020-05-12,8.0,8.125,7.83,7.93,414848.0
2020-05-13,7.785,8.095,7.72,8.07,240279.0
2020-05-14,8.0,8.05,7.765,7.975,445376.0
2020-05-15,7.97,8.04,7.735,7.97,191798.0
2020-05-18,7.975,8.265,7.91,7.915,198218.0
2020-05-19,8.225,8.32,7.945,8.04,215066.0
2020-05-20,8.02,8.195,7.94,8.095,242820.0
2020-05-21,8.25,8.255,8.02,8.085,335289.0
2020-05-22,8.005,8.065,7.77,7.88,343173.0
2020-05-25,7.88,7.91,7.57,7.77,364321.0
2020-05-26,8.08,8.785,8.03,8.645,1086648.0
2020-05-27,8.63,8.915,8.415,8.6,571790.0
2020-05-28,8.66,9.15,8.63,8.785,456173.0
2020-05-29,8.77,8.87,8.47,8.68,293164.0
2020-06-01,8.785,8.91,8.49,8.735,242380.0
2020-06-02,8.8,8.82,8.645,8.815,160499.0
2020-06-03,8.925,9.135,8.845,9.1,276738.0
2020-06-04,9.18,9.18,8.68,8.815,544629.0
2020-06-05,8.77,9.1,8.71,9.055,276943.0
2020-06-09,9.365,9.8,9.285,9.62,640319.0
2020-06-10,9.365,9.51,9.29,9.33,242664.0
2020-06-11,9.18,9.18,8.675,8.71,399423.0
2020-06-12,8.265,8.315,7.915,7.94,852181.0
2020-06-15,8.08,8.445,8.005,8.225,567742.0
2020-06-16,8.54,8.695,8.44,8.52,285009.0
2020-06-17,8.52,8.58,8.27,8.47,320599.0
2020-06-18,8.375,8.445,8.13,8.18,394305.0
2020-06-19,8.21,8.57,8.165,8.475,605863.0
2020-06-22,8.29,8.385,8.095,8.22,186873.0
2020-06-23,8.445,8.455,8.095,8.255,213599.0
2020-06-24,8.335,8.505,8.205,8.29,235382.0
2020-06-25,8.085,8.305,7.93,8.175,624563.0
2020-06-26,8.16,8.3,7.985,8.08,360218.0
2020-06-29,8.005,8.055,7.5,7.595,496672.0
2020-06-30,7.83,8.1,7.785,7.945,379074.0
2020-07-01,8.055,8.13,7.835,7.94,204641.0
2020-07-02,7.94,7.99,7.58,7.99,364583.0
2020-07-03,8.13,8.255,7.97,8.035,391937.0
2020-07-06,8.035,8.085,7.75,7.77,359986.0
2020-07-07,7.765,7.845,7.425,7.425,660556.0
2020-07-08,7.38,7.505,7.075,7.11,702069.0
2020-07-09,7.235,7.455,7.185,7.33,392484.0
2020-07-10,7.27,7.35,7.155,7.185,34705.0
2020-07-13,7.335,7.395,7.06,7.125,323629.0
2020-07-14,7.13,7.275,6.83,6.935,509252.0
2020-07-15,7.185,7.345,7.045,7.27,863095.0
2020-07-16,7.41,7.41,7.08,7.125,401259.0
2020-07-17,7.16,7.3,7.06,7.16,415956.0
2020-07-20,7.255,7.295,6.99,7.015,321669.0
2020-07-21,7.125,7.175,7.035,7.175,462813.0
2020-07-22,7.2,7.225,6.95,7.02,207843.0
2020-07-23,7.05,7.175,7.035,7.11,308669.0
2020-07-24,7.065,7.11,6.985,7.095,549556.0
2020-07-27,7.06,7.075,6.91,6.935,219719.0
2020-07-28,6.95,7.03,6.74,6.8,515133.0
2020-07-29,6.78,6.89,6.575,6.685,526909.0
2020-07-30,6.755,6.85,6.63,6.715,313005.0
2020-07-31,6.675,6.685,6.52,6.545,335703.0
2020-08-03,6.285,6.375,5.84,5.87,1114986.0
2020-08-04,5.965,6.075,5.885,6.065,847198.0
2020-08-05,5.92,5.955,5.705,5.83,841796.0
2020-08-06,5.845,6.395,5.82,6.28,1053121.0
2020-08-07,6.285,6.355,6.04,6.16,789653.0
2020-08-10,6.105,6.27,6.01,6.215,492023.0
2020-08-11,6.16,6.38,6.16,6.23,322769.0
2020-08-12,6.205,6.285,6.035,6.09,504909.0
2020-08-13,6.185,6.31,6.11,6.215,599501.0
2020-08-14,6.23,6.3,6.095,6.25,444832.0
2020-08-17,6.175,6.325,6.135,6.205,530805.0
2020-08-18,6.795,7.46,6.61,7.38,2495239.0
2020-08-19,7.71,7.75,7.08,7.66,1912795.0
2020-08-20,7.735,8.25,7.66,8.02,1525264.0
2020-08-21,8.08,8.22,8.05,8.08,764773.0
2020-08-24,8.08,8.195,7.925,8.165,568124.0
2020-08-25,8.27,8.275,8.035,8.07,655664.0
2020-08-26,7.97,8.1,7.875,8.03,533866.0
2020-08-27,8.085,8.22,7.945,8.125,446262.0
2020-08-28,8.065,8.255,7.99,8.16,364815.0
2020-08-31,8.05,8.35,8.04,8.29,412017.0
2020-09-01,8.175,8.19,8.04,8.085,293413.0
2020-09-02,8.21,8.3,7.97,8.05,598885.0
2020-09-03,8.08,8.195,8.035,8.18,219000.0
2020-09-04,8.005,8.165,7.82,8.03,479728.0
2020-09-07,8.005,8.035,7.865,8.015,169300.0
2020-09-08,8.115,8.175,7.955,8.1,218517.0
2020-09-09,7.885,8.105,7.805,7.99,507584.0
2020-09-10,8.15,8.22,7.93,7.975,469003.0
2020-09-11,7.845,7.965,7.705,7.815,206479.0
2020-09-14,7.96,8.12,7.86,8.06,234866.0
2020-09-15,8.06,8.16,7.96,8.085,373303.0
2020-09-16,8.145,8.21,8.07,8.19,228626.0
2020-09-17,8.265,8.445,8.195,8.24,641799.0
2020-09-18,8.295,8.295,8.055,8.165,289061.0
2020-09-21,8.115,8.225,8.03,8.165,244077.0
2020-09-22,8.03,8.1,7.9,8.015,317658.0
2020-09-23,8.1,8.22,8.01,8.165,571079.0
2020-09-24,8.115,8.115,7.995,8.015,246898.0
2020-09-25,8.07,8.105,7.65,7.695,581352.0
2020-09-28,7.735,7.915,7.735,7.855,404449.0
2020-09-29,7.92,7.92,7.86,7.905,182435.0
2020-09-30,7.68,7.77,7.555,7.575,250990.0
2020-10-01,7.63,7.75,7.615,7.63,287013.0
2020-10-02,7.6,7.695,7.45,7.485,219618.0
2020-10-05,7.495,7.775,7.495,7.765,186418.0
2020-10-06,7.81,7.86,7.63,7.78,153170.0
2020-10-07,7.81,7.935,7.57,7.905,301523.0
2020-10-08,7.965,7.965,7.75,7.77,191285.0
2020-10-09,7.845,7.865,7.74,7.83,242625.0
2020-10-12,7.885,7.885,7.615,7.78,212950.0
2020-10-13,7.815,7.915,7.735,7.81,216194.0
2020-10-14,7.75,7.785,7.575,7.6,228484.0
2020-10-15,7.65,7.755,7.56,7.695,395250.0
2020-10-16,7.695,7.74,7.615,7.66,147630.0
2020-10-19,7.71,7.845,7.695,7.78,201659.0
2020-10-20,7.74,7.74,7.405,7.455,325748.0
2020-10-21,7.455,7.6,7.38,7.54,307831.0
2020-10-22,7.435,7.515,7.36,7.485,189846.0
2020-10-23,7.495,7.62,7.495,7.6,121185.0
2020-10-26,7.585,7.675,7.515,7.62,243396.0
2020-10-27,7.485,7.575,7.41,7.465,260874.0
2020-10-28,7.395,7.48,7.345,7.405,215626.0
2020-10-29,7.345,7.345,7.145,7.16,279561.0
2020-10-30,7.12,7.175,6.805,6.83,455908.0
2020-11-02,6.86,7.12,6.82,6.845,349160.0
2020-11-03,6.905,7.16,6.905,7.085,221543.0
2020-11-04,7.12,7.13,6.905,7.01,211739.0
2020-11-05,6.95,7.145,6.91,7.145,204715.0
2020-11-06,7.165,7.515,7.13,7.515,447644.0
2020-11-09,7.545,7.62,7.375,7.455,347983.0
2020-11-10,7.695,8.09,7.66,7.935,595256.0
2020-11-11,8.005,8.195,7.99,8.105,442151.0
2020-11-12,8.105,8.37,8.06,8.27,357269.0
2020-11-13,8.285,8.285,8.005,8.145,172759.0
2020-11-16,8.195,8.195,8.195,8.195,0.0
2020-11-17,8.27,8.645,8.27,8.645,295883.0
2020-11-18,8.685,8.87,8.6,8.795,384394.0
2020-11-19,8.78,8.84,8.555,8.75,349901.0
2020-11-20,8.685,8.9,8.645,8.78,137874.0
2020-11-23,8.81,9.01,8.685,8.995,243132.0
2020-11-24,9.16,9.29,9.065,9.175,393241.0
2020-11-25,9.28,9.735,9.28,9.655,389576.0
2020-11-26,9.64,9.855,9.42,9.55,436400.0
2020-11-27,9.58,9.66,9.495,9.52,246572.0
2020-11-30,9.525,9.685,9.465,9.555,549076.0
2020-12-01,9.655,10.305,9.48,10.235,557191.0
2020-12-02,10.415,10.68,10.23,10.625,588527.0
2020-12-03,10.625,10.685,10.5,10.58,239500.0
2020-12-04,10.655,11.135,10.655,10.835,628346.0
2020-12-07,11.125,11.29,10.925,11.195,604674.0
2020-12-08,11.17,11.365,11.035,11.285,464091.0
2020-12-09,11.345,11.62,11.32,11.415,597155.0
2020-12-10,11.345,11.58,11.315,11.47,307226.0
2020-12-11,11.395,11.47,10.925,10.99,392652.0
2020-12-14,11.02,11.17,10.895,10.955,394263.0
2020-12-15,10.835,10.87,10.52,10.835,473767.0
2020-12-16,10.855,11.015,10.59,10.65,404448.0
2020-12-17,10.65,10.735,10.295,10.61,571530.0
2020-12-18,10.59,10.595,10.125,10.185,376684.0
2020-12-21,10.055,10.44,9.985,10.305,392655.0
2020-12-22,10.14,10.26,10.015,10.05,201966.0
2020-12-23,10.04,10.32,9.985,10.275,242963.0
2020-12-24,10.2,10.46,10.16,10.29,73639.0
2020-12-29,10.44,10.5,10.19,10.28,171271.0
2020-12-30,10.16,10.355,10.085,10.23,110218.0
2020-12-31,10.155,10.275,10.065,10.065,90109.0
2021-01-04,10.145,10.295,10.025,10.265,89197.0
2021-01-05,9.96,10.215,9.96,10.175,109866.0
2021-01-06,10.205,10.25,10.035,10.145,132908.0
2021-01-07,10.275,10.275,10.16,10.23,169260.0
2021-01-08,10.355,10.605,10.22,10.56,205403.0
2021-01-11,10.53,10.59,10.275,10.29,150647.0
2021-01-12,10.32,10.485,10.215,10.305,143971.0
2021-01-13,10.43,10.605,10.43,10.535,373175.0
2021-01-14,10.5,10.595,10.385,10.515,224435.0
2021-01-15,10.515,10.73,10.425,10.52,198163.0
2021-01-18,10.16,10.41,9.76,10.34,413533.0
2021-01-19,10.395,10.635,10.355,10.61,262235.0
2021-01-20,10.635,10.91,10.62,10.73,263618.0
2021-01-21,10.78,10.93,10.665,10.825,259193.0
2021-01-22,10.715,10.87,10.67,10.765,93314.0
2021-01-25,10.795,10.855,10.62,10.73,65639.0
2021-01-27,10.895,10.895,10.52,10.62,233882.0
2021-01-28,10.425,10.425,9.955,10.025,414999.0
2021-01-29,10.155,10.16,9.685,9.685,304097.0
2021-02-01,9.37,9.745,9.25,9.655,433999.0
2021-02-02,9.72,10.015,9.715,9.9,197461.0
2021-02-03,10.02,10.125,9.9,9.94,216598.0
2021-02-04,9.85,9.94,9.6,9.63,300521.0
2021-02-05,9.73,9.85,9.67,9.715,201910.0
2021-02-08,9.745,9.825,9.565,9.61,259571.0
2021-02-09,9.655,9.715,9.29,9.295,275529.0
2021-02-10,9.265,9.36,9.1,9.13,216000.0
2021-02-11,9.17,9.265,8.945,9.13,694109.0
2021-02-12,9.055,9.175,8.995,9.065,424367.0
2021-02-15,9.155,9.17,8.975,9.035,378411.0
2021-02-16,9.04,9.11,8.905,9.055,492313.0
2021-02-17,8.995,9.19,8.905,8.98,420942.0
2021-02-18,9.025,9.07,8.495,8.57,560878.0
2021-02-19,8.565,8.815,8.495,8.705,341668.0
2021-02-22,8.705,8.935,8.6,8.855,335180.0
2021-02-23,9.295,9.49,9.08,9.205,787973.0
2021-02-24,9.235,9.28,8.61,8.845,820388.0
2021-02-25,8.875,8.93,8.555,8.6,572869.0
2021-02-26,8.54,8.755,8.445,8.655,298874.0
2021-03-01,8.785,8.995,8.705,8.815,306460.0
2021-03-02,8.855,8.945,8.64,8.685,398899.0
2021-03-03,8.68,8.745,8.565,8.695,225259.0
2021-03-04,8.8,8.875,8.44,8.53,304888.0
2021-03-05,8.47,8.47,8.255,8.39,344694.0
2021-03-08,8.46,8.63,8.27,8.275,214018.0
2021-03-09,8.315,8.405,8.13,8.22,374905.0
2021-03-10,8.2,8.39,8.2,8.23,390391.0
2021-03-11,8.24,8.3,8.09,8.22,253352.0
2021-03-12,8.22,8.505,8.22,8.475,222599.0
2021-03-15,8.5,8.605,8.455,8.525,241426.0
2021-03-16,8.6,8.775,8.49,8.67,246047.0
2021-03-17,8.76,8.76,8.47,8.66,335854.0
2021-03-18,8.59,8.715,8.46,8.475,394724.0
2021-03-19,8.345,8.47,8.275,8.4,562265.0
2021-03-22,8.355,8.39,8.19,8.22,446230.0
2021-03-23,8.22,8.265,8.045,8.1,344828.0
2021-03-24,8.055,8.155,7.885,8.075,340636.0
2021-03-25,8.09,8.16,7.97,8.02,240906.0
2021-03-26,8.02,8.175,7.985,8.03,261177.0
2021-03-29,8.055,8.16,7.92,7.93,203175.0
2021-03-30,7.93,8.005,7.755,7.77,322379.0
2021-03-31,7.77,8.07,7.77,8.005,347139.0
2021-04-01,7.93,8.205,7.93,8.185,235611.0
2021-04-06,8.33,8.43,8.27,8.27,261856.0
2021-04-07,8.36,8.455,8.305,8.43,301134.0
2021-04-08,8.47,8.485,8.24,8.36,272800.0
2021-04-09,8.37,8.685,8.355,8.59,221345.0
2021-04-12,8.585,8.585,8.355,8.485,214739.0
2021-04-13,8.655,8.655,8.36,8.4,183255.0
2021-04-14,8.515,8.515,8.13,8.155,412133.0
2021-04-15,8.13,8.33,8.13,8.305,243878.0
2021-04-16,8.545,8.83,8.46,8.8,594385.0
2021-04-19,8.89,8.91,8.645,8.84,604177.0
2021-04-20,8.855,9.03,8.745,8.855,722390.0
2021-04-21,8.69,8.69,8.425,8.685,458148.0
2021-04-22,8.745,9.315,8.725,9.185,691953.0
2021-04-23,9.2,9.625,9.19,9.555,784604.0
2021-04-26,9.545,9.585,9.385,9.495,591172.0
2021-04-27,9.545,9.675,9.36,9.57,607041.0
2021-04-28,9.615,9.76,9.495,9.67,329056.0
2021-04-29,9.76,9.955,9.515,9.83,389196.0
2021-04-30,9.81,9.84,9.625,9.815,278360.0
2021-05-03,9.78,9.825,9.49,9.545,646228.0
2021-05-04,9.645,9.715,9.455,9.545,429035.0
2021-05-05,9.44,9.74,9.41,9.625,310947.0
2021-05-06,9.33,9.615,9.19,9.455,549938.0
2021-05-07,9.46,9.705,9.325,9.57,318972.0
2021-05-10,9.585,9.755,9.44,9.525,164128.0
2021-05-11,9.495,9.495,9.14,9.145,253566.0
2021-05-12,9.04,9.07,8.64,8.77,562629.0
2021-05-13,8.575,8.645,8.37,8.545,759891.0
2021-05-14,8.6,8.845,8.565,8.6,552896.0
2021-05-17,8.64,8.64,7.99,8.2,761783.0
2021-05-18,7.96,8.155,7.605,7.675,1504750.0
2021-05-19,7.63,7.855,7.555,7.59,758358.0
2021-05-20,7.615,7.77,7.56,7.735,591566.0
2021-05-21,7.83,7.83,7.66,7.735,371391.0
2021-05-24,7.705,7.745,7.575,7.62,469786.0
2021-05-25,7.62,7.815,7.62,7.805,422584.0
2021-05-26,7.735,7.83,7.66,7.73,780118.0
2021-05-27,7.8,7.905,7.77,7.8,608417.0
2021-05-28,7.885,7.915,7.79,7.82,342292.0
2021-05-31,7.9,7.9,7.57,7.605,536991.0
2021-06-01,7.575,7.575,7.45,7.505,395420.0
2021-06-02,7.545,7.63,7.46,7.605,705645.0
2021-06-03,7.66,7.93,7.605,7.815,540577.0
2021-06-04,7.8,7.97,7.705,7.89,423598.0
2021-06-07,7.875,7.935,7.745,7.915,327421.0
2021-06-08,7.89,7.955,7.785,7.835,368737.0
2021-06-09,7.9,7.97,7.805,7.82,370401.0
2021-06-10,7.72,7.735,7.435,7.59,1187158.0
2021-06-11,7.575,7.63,7.47,7.52,711595.0
2021-06-15,7.49,7.62,7.315,7.375,992736.0
2021-06-16,7.385,7.445,7.335,7.36,517861.0
2021-06-17,7.345,7.475,7.215,7.35,870052.0
2021-06-18,7.47,7.755,7.43,7.72,1038722.0
2021-06-21,7.605,7.675,7.405,7.59,758215.0
2021-06-22,7.72,7.97,7.655,7.755,1077479.0
2021-06-23,7.675,7.86,7.6,7.66,1091895.0
2021-06-24,7.7,7.855,7.635,7.8,754870.0
2021-06-25,7.89,7.945,7.715,7.9,659962.0
2021-06-28,7.86,7.875,7.705,7.845,409111.0
2021-06-29,7.82,7.97,7.785,7.805,653762.0
2021-06-30,7.855,8.07,7.855,8.045,504532.0
2021-07-01,8.005,8.005,7.785,7.79,569554.0
2021-07-02,7.82,8.005,7.82,7.97,310717.0
2021-07-05,7.975,8.115,7.945,8.07,403749.0
2021-07-06,8.06,8.145,8.0,8.075,305102.0
2021-07-07,8.06,8.275,7.955,8.215,688780.0
2021-07-08,8.36,8.46,8.29,8.345,663595.0
2021-07-09,8.345,8.385,8.23,8.385,552479.0
2021-07-12,8.505,8.545,8.29,8.37,559953.0
2021-07-13,8.47,8.655,8.385,8.645,445356.0
2021-07-14,8.63,8.66,8.44,8.575,506347.0
2021-07-15,8.615,8.615,8.36,8.36,375913.0
2021-07-16,8.355,8.585,8.32,8.545,331801.0
2021-07-19,8.415,8.555,8.36,8.455,273633.0
2021-07-20,8.315,8.43,8.185,8.315,604828.0
2021-07-21,8.37,8.445,8.285,8.315,356156.0
2021-07-22,8.44,8.44,8.24,8.255,689305.0
2021-07-23,8.26,8.375,8.17,8.315,351967.0
2021-07-26,8.32,8.515,8.305,8.32,357964.0
2021-07-27,8.39,8.545,8.355,8.445,396879.0
2021-07-28,8.4,8.4,8.105,8.17,596167.0
2021-07-29,8.17,8.405,8.16,8.375,358472.0
2021-07-30,8.39,8.445,8.245,8.3,467995.0
2021-08-02,8.43,8.685,8.355,8.415,628597.0
2021-08-03,8.47,8.67,8.45,8.5,497146.0
2021-08-04,8.555,8.855,8.54,8.775,560698.0
2021-08-05,8.7,8.89,8.615,8.83,415838.0
2021-08-06,8.825,8.96,8.705,8.925,636674.0
2021-08-09,8.93,8.97,8.77,8.84,350001.0
2021-08-10,8.925,8.94,8.745,8.745,245833.0
2021-08-11,8.785,8.855,8.73,8.815,281150.0
2021-08-12,8.845,8.925,8.555,8.575,537161.0
2021-08-13,8.515,8.675,8.34,8.645,640101.0
2021-08-16,8.725,8.755,8.515,8.555,479229.0
2021-08-17,8.74,8.74,8.525,8.575,387374.0
2021-08-18,8.7,8.87,8.625,8.77,335051.0
2021-08-19,8.63,8.91,8.615,8.87,419106.0
2021-08-20,8.855,8.855,8.515,8.725,530022.0
2021-08-23,8.755,9.115,8.725,9.075,522748.0
2021-08-24,8.515,8.575,7.6,7.77,3467168.0
2021-08-25,7.935,8.285,7.87,8.175,1945343.0
2021-08-26,8.16,8.19,8.085,8.13,1045891.0
2021-08-27,8.085,8.19,8.055,8.16,498421.0
2021-08-30,8.19,8.37,8.06,8.2,423972.0
2021-08-31,8.22,8.29,8.14,8.175,474484.0
2021-09-01,7.83,8.085,7.76,8.045,541799.0
2021-09-02,8.02,8.22,8.02,8.17,541327.0
2021-09-03,8.175,8.255,7.99,8.04,570992.0
2021-09-06,7.985,8.02,7.9,7.97,458318.0
2021-09-07,7.96,8.04,7.87,7.92,297576.0
2021-09-08,7.85,8.015,7.815,8.0,310098.0
2021-09-09,7.975,8.005,7.795,7.8,697800.0
2021-09-10,7.85,8.195,7.85,8.15,451774.0
2021-09-13,8.15,8.255,7.91,8.0,489098.0
2021-09-14,7.965,7.965,7.7,7.7,999093.0
2021-09-15,7.69,7.865,7.585,7.795,685456.0
2021-09-16,7.815,7.855,7.7,7.705,336034.0
2021-09-17,7.7,7.775,7.635,7.64,460332.0
2021-09-20,7.57,7.625,7.28,7.28,780071.0
2021-09-21,7.205,7.365,7.15,7.205,367430.0
2021-09-22,7.16,7.42,7.07,7.335,643808.0
2021-09-23,7.375,7.475,7.3,7.365,418762.0
2021-09-24,7.35,7.405,7.23,7.295,433039.0
2021-09-27,7.3,7.395,7.24,7.27,265538.0
2021-09-28,7.215,7.28,7.15,7.185,301558.0
2021-09-29,7.125,7.22,7.065,7.175,420693.0
2021-09-30,7.35,7.38,7.215,7.22,393030.0
2021-10-01,7.12,7.23,7.095,7.16,317294.0
2021-10-04,7.15,7.295,7.15,7.255,212072.0
2021-10-05,7.175,7.255,7.15,7.15,278657.0
2021-10-06,7.175,7.325,7.105,7.315,546436.0
2021-10-07,7.45,7.605,7.43,7.49,598383.0
2021-10-08,7.61,7.64,7.43,7.54,297983.0
2021-10-11,7.54,7.65,7.47,7.5,318467.0
2021-10-12,7.49,7.595,7.445,7.5,235402.0
2021-10-13,7.53,7.73,7.485,7.665,394897.0
2021-10-14,7.77,7.91,7.675,7.775,431473.0
2021-10-15,7.93,7.945,7.775,7.81,212725.0
2021-10-18,7.84,7.84,7.68,7.775,232150.0
2021-10-19,7.77,7.93,7.745,7.855,242139.0
2021-10-20,7.935,8.065,7.93,7.99,275748.0
2021-10-21,8.08,8.365,8.045,8.29,709660.0
2021-10-22,8.285,8.34,8.23,8.31,299747.0
2021-10-25,8.365,8.45,8.315,8.325,356043.0
2021-10-26,8.425,8.425,8.255,8.255,214011.0
2021-10-27,8.245,8.315,8.19,8.3,213832.0
2021-10-28,8.22,8.255,8.11,8.165,212230.0
2021-10-29,8.19,8.26,7.95,7.965,484185.0
2021-11-01,8.04,8.07,7.935,7.95,256626.0
2021-11-02,7.975,7.975,7.795,7.835,196578.0
2021-11-03,7.85,8.0,7.84,7.985,449657.0
2021-11-04,7.965,8.04,7.89,8.0,386372.0
2021-11-05,8.005,8.045,7.95,7.965,317927.0
2021-11-08,7.965,8.03,7.935,7.935,360941.0
2021-11-09,7.91,8.0,7.785,7.785,506399.0
2021-11-10,7.785,7.825,7.715,7.775,314205.0
2021-11-11,7.77,7.825,7.64,7.68,321505.0
2021-11-12,7.53,7.64,7.395,7.46,764806.0
2021-11-15,7.57,7.715,7.45,7.49,560251.0
2021-11-16,7.41,7.5,7.245,7.375,528604.0
2021-11-17,7.27,7.5,7.27,7.46,353954.0
2021-11-18,7.395,7.475,7.375,7.375,290358.0
2021-11-19,7.38,7.405,7.295,7.375,402983.0
2021-11-22,7.405,7.42,7.31,7.325,252005.0
2021-11-23,7.31,7.435,7.285,7.39,456972.0
2021-11-24,7.375,7.43,7.315,7.34,333335.0
2021-11-25,7.34,7.395,7.295,7.325,230623.0
2021-11-26,7.375,7.375,7.2,7.26,534331.0
2021-11-29,7.125,7.445,7.085,7.41,517551.0
2021-11-30,7.405,7.72,7.39,7.46,1009604.0
2021-12-01,7.285,7.51,7.27,7.46,428202.0
2021-12-02,7.3,7.5,7.3,7.42,280796.0
2021-12-03,7.39,7.51,7.255,7.255,566130.0
2021-12-06,7.245,7.285,7.095,7.215,1623478.0
2021-12-07,7.295,7.38,7.175,7.24,577096.0
2021-12-08,7.405,7.545,7.34,7.49,870532.0
2021-12-09,7.5,7.53,7.435,7.49,626586.0
2021-12-10,7.5,7.515,7.3,7.49,533322.0
2021-12-13,7.5,7.665,7.485,7.605,396281.0
2021-12-14,7.585,7.665,7.285,7.435,1190009.0
2021-12-15,7.68,7.68,7.395,7.45,652462.0
2021-12-16,7.565,7.77,7.515,7.58,843558.0
2021-12-17,7.68,7.93,7.66,7.855,3428913.0
2021-12-20,7.88,7.88,7.515,7.665,553683.0
2021-12-21,7.665,7.665,7.475,7.555,357778.0
2021-12-22,7.565,7.565,7.45,7.475,440358.0
2021-12-23,7.525,7.525,7.39,7.5,452814.0
2021-12-24,7.5,7.61,7.49,7.53,93346.0
2021-12-29,7.53,7.785,7.51,7.77,327267.0
2021-12-30,7.625,7.755,7.62,7.705,212574.0
2021-12-31,7.705,7.72,7.64,7.65,212073.0
2022-01-04,7.64,7.705,7.58,7.705,197805.0
2022-01-05,7.705,7.73,7.665,7.705,390352.0
2022-01-06,7.705,7.705,7.585,7.605,266857.0
2022-01-07,7.62,7.84,7.62,7.68,500904.0
2022-01-10,7.77,7.84,7.675,7.735,223321.0
2022-01-11,7.77,7.89,7.745,7.745,214128.0
2022-01-12,7.85,8.0,7.775,7.785,336268.0
2022-01-13,7.93,7.93,7.775,7.87,204821.0
2022-01-14,7.93,7.93,7.695,7.77,275432.0
2022-01-17,7.77,7.825,7.68,7.81,93095.0
2022-01-18,7.81,7.85,7.68,7.69,146608.0
2022-01-19,7.68,7.73,7.62,7.62,180409.0
2022-01-20,7.605,7.635,7.485,7.53,265733.0
2022-01-21,7.54,7.54,7.35,7.39,331410.0
2022-01-24,7.35,7.45,7.245,7.26,495432.0
2022-01-25,7.28,7.285,6.985,7.04,426136.0
2022-01-27,7.015,7.27,6.88,6.985,511695.0
2022-01-28,6.975,7.185,6.96,7.16,451568.0
2022-01-31,7.135,7.135,6.955,7.08,407030.0
2022-02-01,7.08,7.2,7.07,7.145,162608.0
2022-02-02,7.215,7.405,7.215,7.295,169212.0
2022-02-03,7.295,7.295,7.105,7.16,513148.0
2022-02-04,7.135,7.185,7.085,7.185,104462.0
2022-02-07,7.19,7.215,7.11,7.16,155710.0
2022-02-08,7.145,7.28,7.145,7.19,172800.0
2022-02-09,7.215,7.315,7.135,7.315,386662.0
2022-02-10,7.245,7.39,7.245,7.365,516315.0
2022-02-11,7.245,7.315,7.04,7.11,525397.0
2022-02-14,7.165,7.165,7.04,7.065,195009.0
2022-02-15,7.125,7.3,7.065,7.255,280436.0
2022-02-16,7.335,7.42,7.22,7.335,310261.0
2022-02-17,7.355,7.64,7.355,7.49,418601.0
2022-02-18,7.49,7.665,7.43,7.62,304772.0
2022-02-21,7.675,7.885,7.585,7.88,371880.0
2022-02-22,7.91,8.76,7.91,8.715,1636122.0
2022-02-23,8.735,8.92,8.545,8.84,856955.0
2022-02-24,8.81,9.21,8.77,8.84,1076967.0
2022-02-25,8.84,8.895,8.665,8.72,425016.0
2022-02-28,8.84,9.015,8.72,8.95,532750.0
2022-03-01,8.96,9.195,8.825,9.195,658119.0
2022-03-02,9.15,9.45,9.085,9.44,804788.0
2022-03-03,9.525,9.575,9.01,9.01,641241.0
2022-03-04,8.98,9.095,8.85,8.97,330883.0
2022-03-07,8.85,8.985,8.765,8.85,302539.0
2022-03-08,8.85,9.02,8.8,8.945,482236.0
2022-03-09,8.97,9.165,8.825,9.12,251901.0
2022-03-10,9.12,9.225,9.03,9.135,168059.0
2022-03-11,9.135,9.15,8.985,9.095,203118.0
2022-03-14,9.095,9.215,8.945,9.06,102956.0
2022-03-15,8.98,9.035,8.92,8.995,157888.0
2022-03-16,8.98,8.995,8.875,8.94,131961.0
2022-03-17,9.02,9.06,8.89,8.895,281523.0
2022-03-18,8.895,8.97,8.725,8.725,1102726.0
2022-03-21,8.8,8.83,8.63,8.74,601413.0
2022-03-22,8.74,9.125,8.675,8.995,358137.0
2022-03-23,9.05,9.125,8.965,9.005,225721.0
2022-03-24,9.005,9.215,8.93,9.185,292219.0
2022-03-25,9.185,9.215,9.085,9.175,155689.0
2022-03-28,9.215,9.265,9.12,9.14,216382.0
2022-03-29,9.175,9.2,9.05,9.16,220350.0
2022-03-30,9.14,9.24,9.095,9.19,156865.0
2022-03-31,9.2,9.345,8.94,8.94,334759.0
2022-04-01,8.905,9.07,8.895,9.02,245637.0
2022-04-04,9.02,9.305,8.985,9.255,308333.0
2022-04-05,9.305,9.47,9.25,9.37,271981.0
2022-04-06,9.29,9.345,9.095,9.29,172532.0
2022-04-07,9.305,9.365,9.16,9.315,261255.0
2022-04-08,9.38,9.405,9.135,9.2,98145.0
2022-04-11,9.265,9.295,9.05,9.085,104318.0
2022-04-12,9.02,9.125,8.98,9.075,99304.0
2022-04-13,9.11,9.225,9.06,9.085,199835.0
2022-04-14,9.225,9.225,9.03,9.045,124665.0
2022-04-19,9.035,9.05,8.905,8.965,143322.0
2022-04-20,8.965,9.11,8.875,8.905,187648.0
2022-04-21,8.98,9.06,8.89,9.06,196286.0
2022-04-22,8.895,8.94,8.785,8.865,162304.0
2022-04-26,8.815,8.855,8.53,8.66,238290.0
2022-04-27,8.555,8.63,8.45,8.54,262577.0
2022-04-28,8.295,8.61,8.105,8.61,854719.0
2022-04-29,8.61,8.72,8.545,8.695,183998.0
2022-05-02,8.515,8.67,8.44,8.565,138806.0
2022-05-03,8.41,8.555,8.325,8.35,177162.0
2022-05-04,8.245,8.49,8.245,8.295,182301.0
2022-05-05,8.34,8.465,8.335,8.385,77817.0
2022-05-06,8.365,8.4,8.26,8.35,172434.0
2022-05-09,8.4,8.4,8.21,8.255,126172.0
2022-05-10,8.255,8.405,8.18,8.23,313173.0
2022-05-11,8.255,8.32,8.13,8.32,214087.0
2022-05-12,8.165,8.275,8.01,8.115,210362.0
2022-05-13,8.13,8.325,8.08,8.32,223498.0
2022-05-16,8.36,8.43,8.295,8.36,127812.0
2022-05-17,8.44,8.475,8.3,8.365,133696.0
2022-05-18,8.555,8.605,8.425,8.595,177566.0
2022-05-19,8.22,8.465,8.22,8.385,198897.0
2022-05-20,8.39,8.545,8.325,8.425,115561.0
2022-05-23,8.495,8.58,8.39,8.515,96900.0
2022-05-24,8.66,8.7,8.54,8.67,190961.0
2022-05-25,8.675,8.725,8.595,8.67,182834.0
2022-05-26,8.685,8.735,8.555,8.67,135997.0
2022-05-27,8.735,8.735,8.605,8.655,132836.0
2022-05-30,8.825,8.985,8.765,8.88,137811.0
2022-05-31,8.88,9.175,8.875,9.175,387280.0
2022-06-01,9.14,9.175,8.93,9.1,162926.0
2022-06-02,9.045,9.32,8.945,9.32,265829.0
2022-06-03,9.46,10.275,9.43,10.26,895880.0
2022-06-06,10.32,10.53,10.08,10.13,458230.0
2022-06-07,10.105,10.205,9.705,9.835,469646.0
2022-06-08,9.835,9.895,9.615,9.675,279460.0
2022-06-09,9.51,9.755,9.51,9.55,347525.0
2022-06-10,9.55,9.625,9.395,9.475,182945.0
2022-06-14,9.005,9.005,8.41,8.54,502731.0
2022-06-15,8.325,8.375,7.94,8.22,993796.0
2022-06-16,8.335,8.605,8.335,8.53,386934.0
2022-06-17,8.44,8.61,8.255,8.53,538359.0
2022-06-20,8.49,8.49,8.245,8.31,434709.0
2022-06-21,8.35,8.605,8.32,8.325,382669.0
2022-06-22,8.31,8.41,8.155,8.205,283810.0
2022-06-23,8.205,8.32,8.08,8.165,267034.0
2022-06-24,8.245,8.275,8.055,8.075,431899.0
2022-06-27,8.13,8.51,8.13,8.465,229125.0
2022-06-28,8.44,8.545,8.385,8.465,190505.0
2022-06-29,8.45,8.45,8.245,8.26,135919.0
2022-06-30,8.195,8.275,8.075,8.12,129355.0
2022-07-01,8.165,8.275,8.095,8.12,141654.0
2022-07-04,8.275,8.3,8.165,8.18,119832.0
2022-07-05,8.095,8.165,7.99,8.05,182701.0
2022-07-06,8.04,8.09,7.925,8.0,343776.0
2022-07-07,8.065,8.18,8.03,8.055,230696.0
2022-07-08,8.165,8.255,8.075,8.165,164871.0
2022-07-11,8.165,8.205,8.105,8.105,118873.0
2022-07-12,8.09,8.095,7.975,7.975,106494.0
2022-07-13,8.09,8.155,8.01,8.095,159074.0
2022-07-14,8.04,8.23,8.03,8.185,146937.0
2022-07-15,8.165,8.17,7.94,7.94,220501.0
2022-07-18,7.965,8.155,7.965,8.115,209908.0
2022-07-19,8.08,8.095,8.0,8.08,66562.0
2022-07-20,8.09,8.48,8.04,8.455,164332.0
2022-07-21,8.53,8.675,8.465,8.595,154663.0
2022-07-22,8.275,8.63,8.165,8.39,188089.0
2022-07-25,8.465,8.515,8.275,8.36,91210.0
2022-07-26,8.22,8.465,8.22,8.45,107653.0
2022-07-27,8.41,8.52,8.375,8.475,64672.0
2022-07-28,8.57,8.725,8.53,8.66,156327.0
2022-07-29,8.815,8.815,8.45,8.45,130624.0
2022-08-01,8.7,8.81,8.565,8.74,187933.0
2022-08-02,8.725,8.725,8.53,8.695,136298.0
2022-08-03,8.7,8.775,8.605,8.75,101623.0
2022-08-04,8.815,8.985,8.79,8.815,140073.0
2022-08-05,8.81,9.06,8.81,8.88,153889.0
2022-08-08,8.89,9.075,8.855,9.06,125068.0
2022-08-09,9.06,9.59,9.01,9.34,479294.0
2022-08-10,9.14,9.365,8.905,9.28,136292.0
2022-08-11,9.46,9.495,9.19,9.345,328928.0
2022-08-12,9.28,9.385,9.185,9.225,156311.0
2022-08-15,9.305,9.305,9.16,9.265,140178.0
2022-08-16,9.275,9.365,9.24,9.365,144695.0
2022-08-17,9.265,9.37,9.125,9.15,123135.0
2022-08-18,9.15,9.215,9.075,9.19,167197.0
2022-08-19,9.29,9.385,9.125,9.34,115926.0
2022-08-22,9.37,9.42,9.28,9.34,100963.0
2022-08-23,9.795,10.445,9.795,9.885,1357882.0
2022-08-24,10.205,10.245,9.885,10.115,808744.0
2022-08-25,10.205,10.525,10.08,10.515,414099.0
2022-08-26,10.53,10.85,10.48,10.785,713566.0
2022-08-29,10.585,10.585,10.12,10.195,440898.0
2022-08-30,10.31,10.695,10.31,10.675,417038.0
2022-08-31,10.165,10.765,10.165,10.75,434300.0
2022-09-01,10.61,10.765,10.385,10.45,284804.0
2022-09-02,10.53,10.605,10.36,10.365,158355.0
2022-09-05,10.425,10.58,10.375,10.49,185146.0
2022-09-06,10.605,10.75,10.48,10.61,307261.0
2022-09-07,10.185,10.655,10.15,10.57,437377.0
2022-09-08,10.895,10.955,10.66,10.955,567331.0
2022-09-09,11.165,11.67,10.99,11.635,890895.0
2022-09-12,11.625,11.695,11.46,11.55,509023.0
2022-09-13,11.65,11.66,11.41,11.5,215757.0
2022-09-14,11.165,11.39,11.105,11.25,348135.0
2022-09-15,11.29,11.435,11.215,11.255,120104.0
2022-09-16,11.215,11.35,10.98,11.08,627604.0
2022-09-19,11.09,11.155,10.675,10.755,230546.0
2022-09-20,10.86,11.005,10.76,10.965,244353.0
2022-09-21,10.965,11.04,10.855,10.98,270128.0
2022-09-23,10.995,11.045,10.835,10.945,311049.0
2022-09-26,10.72,10.905,10.585,10.81,284169.0
2022-09-27,10.805,11.14,10.71,10.895,324526.0
2022-09-28,10.995,10.995,10.585,10.86,203385.0
2022-09-29,10.99,11.115,10.945,10.995,288646.0
2022-09-30,11.015,11.015,10.81,10.965,250868.0
2022-10-03,11.08,11.08,10.83,10.93,190056.0
2022-10-04,10.995,11.27,10.995,11.215,318628.0
2022-10-05,11.385,11.575,11.375,11.565,422651.0
2022-10-06,11.525,11.735,11.515,11.575,242368.0
2022-10-07,11.5,11.685,11.415,11.675,200679.0
2022-10-10,11.565,11.62,11.355,11.355,186216.0
2022-10-11,11.385,11.525,11.305,11.365,287038.0
2022-10-12,11.375,11.58,11.25,11.375,264590.0
2022-10-13,11.34,11.65,11.265,11.55,362688.0
2022-10-14,11.71,11.92,11.695,11.895,443601.0
2022-10-17,11.825,11.835,11.59,11.71,143588.0
2022-10-18,11.695,11.845,11.67,11.8,296444.0
2022-10-19,11.825,11.88,11.725,11.75,186291.0
2022-10-20,11.75,11.75,11.46,11.535,249697.0
2022-10-21,11.415,11.485,11.175,11.225,165221.0
2022-10-24,11.72,11.72,11.305,11.41,155317.0
2022-10-25,11.45,11.59,11.29,11.45,254462.0
2022-10-26,11.71,11.71,11.435,11.56,367406.0
2022-10-27,11.51,11.7,11.35,11.61,184378.0
2022-10-28,11.71,11.71,11.355,11.415,192273.0
2022-10-31,11.415,11.625,11.355,11.485,283909.0
2022-11-01,11.485,11.91,11.465,11.91,387009.0
2022-11-02,11.92,11.995,11.775,11.945,226335.0
2022-11-03,11.745,11.895,11.59,11.775,230127.0
2022-11-04,11.92,11.92,11.7,11.795,244061.0
2022-11-07,11.92,11.97,11.525,11.55,241386.0
2022-11-08,11.585,11.585,11.305,11.355,409985.0
2022-11-09,11.255,11.715,11.255,11.585,260486.0
2022-11-10,11.49,11.585,11.375,11.465,199304.0
2022-11-11,11.585,11.785,11.485,11.785,272080.0
2022-11-14,11.75,12.24,11.745,11.995,521063.0
2022-11-15,12.035,12.29,11.88,11.895,322614.0
2022-11-16,12.005,12.01,11.75,11.88,212746.0
2022-11-17,12.255,12.255,11.725,11.87,187793.0
2022-11-18,11.995,11.995,11.59,11.635,195112.0
2022-11-21,11.745,11.865,11.485,11.585,358492.0
2022-11-22,11.75,11.75,10.91,11.33,618526.0
2022-11-23,11.415,11.56,10.81,11.51,804328.0
2022-11-24,11.425,11.515,11.105,11.39,361577.0
2022-11-25,11.39,11.525,11.255,11.275,471579.0
2022-11-28,11.315,11.485,11.07,11.39,479142.0
2022-11-29,11.225,11.5,11.165,11.385,481993.0
2022-11-30,11.065,11.525,11.065,11.525,591253.0
2022-12-01,11.56,11.745,11.365,11.415,218825.0
2022-12-02,11.625,11.625,11.29,11.33,361391.0
2022-12-05,11.39,11.45,11.24,11.35,653145.0
2022-12-06,11.33,11.35,11.07,11.225,428002.0
2022-12-07,11.33,11.485,11.19,11.39,533702.0
2022-12-08,11.625,11.625,11.34,11.51,713252.0
2022-12-09,11.5,11.51,11.3,11.46,442351.0
2022-12-12,11.415,11.45,11.25,11.25,427946.0
2022-12-13,11.255,11.365,11.205,11.255,173209.0
2022-12-14,11.34,11.62,11.25,11.365,309011.0
2022-12-15,11.375,11.585,11.33,11.44,428376.0
2022-12-16,11.375,11.425,11.29,11.33,2591808.0
2022-12-19,11.165,11.585,11.165,11.315,239733.0
2022-12-20,11.49,11.515,10.92,10.94,331395.0
2022-12-21,10.92,11.12,10.805,11.09,797754.0
2022-12-22,11.095,11.46,11.045,11.34,510035.0
2022-12-23,10.86,11.275,10.86,11.205,213865.0
2022-12-28,10.995,11.19,10.995,11.175,107973.0
2022-12-29,11.065,11.19,11.02,11.19,216522.0
2022-12-30,11.29,11.29,11.205,11.215,148336.0
2023-01-03,11.13,11.19,10.835,10.88,158699.0
2023-01-04,11.205,11.325,10.88,10.93,184874.0
2023-01-05,10.995,11.065,10.835,10.855,265402.0
2023-01-06,10.98,11.175,10.88,11.045,174257.0
2023-01-09,11.045,11.19,10.995,11.07,140429.0
2023-01-10,11.215,11.215,10.845,10.965,225911.0
2023-01-11,11.215,11.215,10.955,11.07,170212.0
2023-01-12,11.15,11.18,10.995,11.03,174791.0
2023-01-13,11.15,11.29,11.045,11.175,148730.0
2023-01-16,11.25,11.25,10.755,10.755,300947.0
2023-01-17,10.755,10.86,10.66,10.78,271943.0
2023-01-18,10.785,10.99,10.66,10.905,440929.0
2023-01-19,10.965,10.98,10.72,10.72,321833.0
2023-01-20,10.71,10.73,10.51,10.645,275702.0
2023-01-23,10.62,10.91,10.55,10.885,190090.0
2023-01-24,10.87,11.08,10.71,11.08,255616.0
2023-01-25,11.265,11.775,11.265,11.675,668635.0
2023-01-27,11.585,11.825,11.56,11.7,160737.0
2023-01-30,11.72,11.795,11.525,11.67,139325.0
2023-01-31,11.75,11.795,11.56,11.675,212140.0
2023-02-01,11.71,11.82,11.355,11.425,222246.0
2023-02-02,11.49,11.49,11.28,11.3,319843.0
2023-02-03,11.33,11.415,11.145,11.35,266837.0
2023-02-06,11.45,11.45,11.24,11.425,165084.0
2023-02-07,11.39,11.785,11.39,11.6,191460.0
2023-02-08,11.62,11.77,11.485,11.515,202557.0
2023-02-09,11.55,11.71,11.425,11.66,183201.0
2023-02-10,11.315,11.59,11.315,11.585,189173.0
2023-02-13,11.565,11.895,11.425,11.7,348183.0
2023-02-14,11.905,11.91,11.66,11.695,174631.0
2023-02-15,11.775,11.835,11.625,11.75,145256.0
2023-02-16,11.8,11.87,11.595,11.835,183313.0
2023-02-17,11.72,11.835,11.59,11.685,268553.0
2023-02-20,11.8,11.825,11.6,11.72,230340.0
2023-02-21,11.225,11.39,10.575,10.685,1218701.0
2023-02-22,10.47,10.56,10.13,10.315,750056.0
2023-02-23,10.47,10.47,10.03,10.065,397876.0
2023-02-24,10.025,10.175,9.805,10.075,549754.0
2023-02-27,9.955,10.1,9.805,10.015,395336.0
2023-02-28,10.05,10.165,10.0,10.075,566132.0
2023-03-01,9.92,10.1,9.88,10.075,378195.0
2023-03-02,10.235,10.275,9.99,10.265,333298.0
2023-03-03,10.155,10.46,10.155,10.3,475299.0
2023-03-06,10.335,10.42,10.18,10.235,351163.0
2023-03-07,10.155,10.39,10.155,10.265,430836.0
2023-03-08,10.155,10.25,10.025,10.175,213234.0
2023-03-09,10.28,10.41,9.98,10.16,431157.0
2023-03-10,10.02,10.065,9.855,9.925,227436.0
2023-03-13,9.77,9.84,9.63,9.7,238395.0
2023-03-14,9.545,9.745,9.46,9.735,478308.0
2023-03-15,9.71,9.85,9.65,9.83,320685.0
2023-03-16,9.735,9.78,9.51,9.65,618601.0
2023-03-17,9.58,9.885,9.57,9.865,625994.0
2023-03-20,9.675,9.805,9.605,9.65,228852.0
2023-03-21,9.735,10.03,9.695,10.02,303126.0
2023-03-22,10.125,10.16,9.885,10.065,359362.0
2023-03-23,10.02,10.325,9.97,10.2,403258.0
2023-03-24,10.16,10.195,10.075,10.185,140155.0
2023-03-27,10.195,10.235,10.16,10.235,187869.0
2023-03-28,10.235,10.445,10.2,10.35,262505.0
2023-03-29,10.39,10.505,10.295,10.46,214767.0
2023-03-30,10.705,10.755,10.485,10.705,353040.0
2023-03-31,10.755,10.9,10.71,10.84,267418.0
2023-04-03,10.945,10.945,10.755,10.875,265422.0
2023-04-04,10.73,10.92,10.73,10.885,193417.0
2023-04-05,10.92,11.03,10.885,10.99,117253.0
2023-04-06,10.98,11.075,10.575,10.66,314045.0
2023-04-11,10.935,10.995,10.85,10.895,268043.0
2023-04-12,11.025,11.055,10.93,10.96,94026.0
2023-04-13,10.99,10.99,10.865,10.895,207095.0
2023-04-14,10.92,11.015,10.865,10.945,114128.0
2023-04-17,11.05,11.055,10.745,10.85,213073.0
2023-04-18,10.74,10.8,10.575,10.625,147203.0
2023-04-19,10.59,10.645,10.33,10.59,174138.0
2023-04-20,10.66,10.74,10.46,10.675,191860.0
2023-04-21,10.625,10.695,10.52,10.575,89707.0
2023-04-24,10.685,10.71,10.495,10.695,91358.0
2023-04-26,10.685,10.79,10.555,10.565,275848.0
2023-04-27,10.495,10.645,10.485,10.58,192475.0
2023-04-28,10.695,10.72,10.53,10.685,226247.0
2023-05-01,10.8,10.99,10.78,10.84,156804.0
2023-05-02,10.78,10.86,10.685,10.805,148326.0
2023-05-03,10.625,10.765,10.55,10.61,174970.0
2023-05-04,10.615,10.865,10.615,10.85,101525.0
2023-05-05,10.92,11.005,10.805,10.99,124324.0
2023-05-08,11.055,11.335,11.03,11.245,312161.0
2023-05-09,11.18,11.185,11.03,11.1,94870.0
2023-05-10,11.065,11.55,11.065,11.49,423092.0
2023-05-11,11.43,11.49,11.075,11.09,338704.0
2023-05-12,11.17,11.36,11.16,11.325,282865.0
2023-05-15,11.385,11.47,11.23,11.43,195168.0
2023-05-16,11.405,11.405,11.085,11.185,171422.0
2023-05-17,11.05,11.275,11.005,11.265,118198.0
2023-05-18,11.445,11.49,11.17,11.36,179793.0
2023-05-19,11.41,11.41,11.24,11.35,80921.0
2023-05-22,11.375,11.395,11.255,11.275,69974.0
2023-05-23,11.36,11.375,11.245,11.345,200230.0
2023-05-24,11.29,11.36,11.195,11.215,150321.0
2023-05-25,11.17,11.315,10.97,11.085,252370.0
2023-05-26,11.04,11.075,10.805,10.815,131466.0
2023-05-29,10.98,10.98,10.8,10.8,134181.0
2023-05-30,10.79,10.85,10.73,10.745,117692.0
2023-05-31,10.71,10.72,10.485,10.515,319672.0
2023-06-01,10.46,10.52,10.35,10.41,310371.0
2023-06-02,10.495,10.65,10.41,10.41,214100.0
2023-06-05,10.6,10.71,10.555,10.645,135128.0
2023-06-06,10.54,10.66,10.42,10.52,266364.0
2023-06-07,10.71,10.71,10.48,10.615,282237.0
2023-06-08,10.625,10.625,10.425,10.455,277500.0
2023-06-09,10.495,10.66,10.46,10.565,272129.0
2023-06-13,10.61,10.66,10.35,10.385,257883.0
2023-06-14,10.455,10.515,10.245,10.305,238137.0
2023-06-15,10.36,10.4,10.21,10.325,229114.0
2023-06-16,10.365,10.61,10.35,10.61,424483.0
2023-06-19,10.645,10.755,10.52,10.58,281948.0
2023-06-20,10.66,10.66,10.46,10.53,374502.0
2023-06-21,10.52,10.58,10.42,10.54,294531.0
2023-06-22,10.58,10.695,10.34,10.34,257228.0
2023-06-23,10.315,10.325,10.045,10.09,194131.0
2023-06-26,9.98,10.02,9.89,9.925,168937.0
2023-06-27,9.935,10.005,9.84,9.95,247675.0
2023-06-28,9.97,10.04,9.925,9.95,193152.0
2023-06-29,9.96,10.02,9.89,9.97,173758.0
2023-06-30,9.97,10.175,9.925,10.125,298651.0
2023-07-03,10.17,10.245,10.005,10.005,257593.0
2023-07-04,9.985,10.345,9.985,10.265,217646.0
2023-07-05,10.15,10.23,10.055,10.08,223048.0
2023-07-06,9.97,10.195,9.97,10.16,191110.0
2023-07-07,9.91,10.04,9.865,9.96,159826.0
2023-07-10,10.195,10.575,10.16,10.36,319163.0
2023-07-11,10.425,10.515,10.305,10.385,245517.0
2023-07-12,10.54,10.54,10.35,10.445,176399.0
2023-07-13,10.635,10.695,10.555,10.61,273057.0
2023-07-14,10.72,10.865,10.6,10.865,218214.0
2023-07-17,10.9,11.015,10.78,10.98,178137.0
2023-07-18,11.005,11.03,10.865,10.98,128320.0
2023-07-19,11.065,11.275,10.99,11.03,303521.0
2023-07-20,11.11,11.23,10.98,11.05,148881.0
2023-07-21,11.255,11.385,11.145,11.335,24771.0
2023-07-24,11.005,11.065,10.46,10.8,418898.0
2023-07-25,11.16,11.585,11.125,11.375,367879.0
2023-07-26,11.245,11.41,11.205,11.335,222445.0
2023-07-27,11.395,11.56,11.315,11.535,198458.0
2023-07-28,11.455,11.6,11.275,11.55,192964.0
2023-07-31,11.61,11.8,11.565,11.765,182368.0
2023-08-01,11.88,11.88,11.63,11.81,123802.0
2023-08-02,11.73,11.8,11.595,11.6,243533.0
2023-08-03,11.565,11.695,11.47,11.6,199356.0
2023-08-04,11.575,11.73,11.48,11.73,280070.0
2023-08-07,11.73,11.79,11.535,11.645,192164.0
2023-08-08,11.75,11.835,11.54,11.585,295109.0
2023-08-09,11.56,11.82,11.525,11.82,169069.0
2023-08-10,11.85,11.885,11.69,11.885,157032.0
2023-08-11,11.785,11.905,11.755,11.835,158623.0
2023-08-14,11.705,11.835,11.605,11.655,141061.0
2023-08-15,11.62,11.73,11.585,11.645,123416.0
2023-08-16,11.565,11.655,11.44,11.62,151914.0
2023-08-17,11.41,11.595,11.335,11.54,131862.0
2023-08-18,11.42,11.565,11.385,11.445,172882.0
2023-08-21,11.42,11.605,11.36,11.455,130049.0
2023-08-22,11.49,11.655,11.28,11.645,243161.0
2023-08-23,11.915,12.795,11.85,12.415,555191.0
2023-08-24,12.525,12.775,12.25,12.64,408388.0
2023-08-25,12.465,12.58,12.295,12.405,263022.0
2023-08-28,12.605,12.605,12.225,12.38,210486.0
2023-08-29,12.405,12.67,12.25,12.63,180894.0
2023-08-30,12.795,12.855,12.455,12.535,266479.0
2023-08-31,12.715,12.785,12.55,12.675,297928.0
2023-09-01,12.68,12.89,12.64,12.705,161224.0
2023-09-04,12.8,12.95,12.645,12.715,190665.0
2023-09-05,12.655,12.74,12.515,12.605,147712.0
2023-09-06,12.555,12.705,12.43,12.44,258280.0
2023-09-07,12.57,12.625,12.155,12.2,180154.0
2023-09-08,12.16,12.35,12.12,12.285,242610.0
2023-09-11,12.315,12.57,12.235,12.535,197648.0
2023-09-12,12.55,12.58,12.33,12.42,186726.0
2023-09-13,12.455,12.63,12.395,12.59,217230.0
2023-09-14,12.56,12.61,12.435,12.545,224987.0
2023-09-15,12.785,12.845,12.625,12.625,385001.0
2023-09-18,12.675,12.77,12.605,12.665,151632.0
2023-09-19,12.665,12.71,12.58,12.58,178231.0
2023-09-20,12.535,12.705,12.535,12.705,140714.0
2023-09-21,12.72,12.88,12.605,12.8,293362.0
2023-09-22,12.545,12.855,12.395,12.855,182895.0
2023-09-25,12.97,12.97,12.675,12.89,127580.0
2023-09-26,12.905,12.975,12.8,12.89,150816.0
2023-09-27,12.81,13.055,12.74,12.88,243354.0
2023-09-28,12.835,12.88,12.545,12.57,190556.0
2023-09-29,12.545,12.66,12.46,12.515,204009.0
2023-10-02,12.515,12.535,12.355,12.375,88469.0
2023-10-03,12.18,12.4,12.1,12.33,272934.0
2023-10-04,12.235,12.235,12.04,12.12,193307.0
2023-10-05,12.12,12.215,12.005,12.19,154754.0
2023-10-06,12.16,12.235,12.12,12.215,118427.0
2023-10-09,12.27,12.305,12.18,12.235,91819.0
2023-10-10,12.32,12.73,12.28,12.71,203807.0
2023-10-11,12.745,12.79,12.58,12.695,201778.0
2023-10-12,12.755,12.79,12.615,12.66,283233.0
2023-10-13,12.55,12.695,12.51,12.58,125698.0
2023-10-16,12.435,12.65,12.34,12.4,126606.0
2023-10-17,12.525,12.63,12.43,12.47,102668.0
2023-10-18,12.625,12.625,12.32,12.445,155334.0
2023-10-19,12.295,12.625,12.145,12.57,222811.0
2023-10-20,12.47,12.67,12.385,12.56,154334.0
2023-10-23,12.355,12.49,12.285,12.445,102835.0
2023-10-24,12.445,12.8,12.385,12.745,166999.0
2023-10-25,12.665,12.775,12.315,12.595,275668.0
2023-10-26,12.58,12.58,12.32,12.48,196401.0
2023-10-27,12.49,12.57,12.285,12.4,103116.0
2023-10-30,12.135,12.34,12.045,12.225,116986.0
2023-10-31,12.27,12.48,12.205,12.445,129837.0
2023-11-01,12.49,12.51,12.32,12.47,172092.0
2023-11-02,12.535,12.675,12.495,12.615,123747.0
2023-11-03,12.665,12.755,12.525,12.605,143458.0
2023-11-06,12.705,12.72,12.445,12.59,148929.0
2023-11-07,12.58,12.845,12.58,12.755,161154.0
2023-11-08,12.845,12.97,12.775,12.785,278089.0
2023-11-09,12.88,12.995,12.785,12.95,187694.0
2023-11-10,12.595,12.95,12.595,12.845,101660.0
2023-11-13,12.855,12.905,12.8,12.835,64340.0
2023-11-14,12.935,13.225,12.925,13.155,151320.0
2023-11-15,13.33,13.51,13.1,13.215,260095.0
2023-11-16,13.235,13.34,12.665,12.8,233229.0
2023-11-17,12.95,12.97,12.705,12.755,262505.0
2023-11-20,12.82,13.03,12.795,12.985,135221.0
2023-11-21,12.94,12.97,12.535,12.755,435578.0
2023-11-22,12.71,12.86,12.665,12.8,200914.0
2023-11-23,12.66,12.94,12.59,12.89,153669.0
2023-11-24,12.95,12.985,12.81,12.88,184842.0
2023-11-27,12.89,12.905,12.745,12.825,195151.0
2023-11-28,12.765,12.835,12.49,12.66,294742.0
2023-11-29,12.8,12.925,12.445,12.56,261307.0
2023-11-30,12.595,12.64,12.465,12.56,414172.0
2023-12-01,12.47,12.605,12.435,12.48,131950.0
2023-12-04,12.665,12.72,12.48,12.615,250514.0
2023-12-05,12.56,12.6,12.395,12.51,384488.0
2023-12-06,12.49,12.81,12.395,12.755,310883.0
2023-12-07,12.675,12.74,12.56,12.56,244741.0
2023-12-08,12.545,12.64,12.48,12.5,163541.0
2023-12-11,12.535,12.755,12.41,12.665,241380.0
2023-12-12,12.665,12.84,12.63,12.665,190719.0
2023-12-13,12.66,12.745,12.56,12.58,172599.0
2023-12-14,12.845,12.985,12.755,12.79,248604.0
2023-12-15,12.975,13.21,12.845,13.02,513210.0
2023-12-18,12.97,13.1,12.925,12.985,129635.0
2023-12-19,13.02,13.055,12.87,13.055,230241.0
2023-12-20,13.1,13.325,13.03,13.315,264658.0
2023-12-21,13.245,13.36,12.995,13.015,282787.0
2023-12-22,13.005,13.02,12.685,12.9,155761.0
2023-12-27,12.975,13.225,12.86,13.055,124581.0
2023-12-28,13.21,13.21,13.015,13.18,93118.0
2023-12-29,13.18,13.295,13.075,13.145,91343.0
2024-01-02,13.165,13.245,12.835,13.145,68645.0
2024-01-03,12.9,13.13,12.855,12.905,111342.0
2024-01-04,12.905,13.03,12.87,12.915,78797.0
2024-01-05,12.94,12.95,12.745,12.79,66079.0
2024-01-08,12.72,12.8,12.58,12.8,102896.0
2024-01-09,12.9,12.985,12.79,12.86,110331.0
2024-01-10,12.88,12.88,12.765,12.8,121092.0
2024-01-11,12.87,12.95,12.785,12.915,120808.0
2024-01-12,12.845,12.975,12.81,12.855,111823.0
2024-01-15,12.86,12.985,12.64,12.97,49721.0
2024-01-16,12.905,12.915,12.775,12.86,132235.0
2024-01-17,12.87,12.985,12.785,12.785,92758.0
2024-01-18,12.665,12.78,12.645,12.71,133736.0
2024-01-19,12.81,12.87,12.63,12.63,174793.0
2024-01-22,12.89,12.9,12.51,12.605,463386.0
2024-01-23,12.56,12.56,12.145,12.19,484558.0
2024-01-24,12.235,12.32,11.95,12.225,414910.0
2024-01-25,12.24,12.24,11.97,12.005,328375.0
2024-01-29,12.005,12.18,11.755,12.04,403325.0
2024-01-30,12.085,12.18,11.88,11.93,201161.0
2024-01-31,11.915,12.285,11.915,12.26,385932.0
2024-02-01,12.12,12.12,11.86,11.995,320884.0
2024-02-02,12.235,12.295,12.045,12.295,184753.0
2024-02-05,12.085,12.375,12.085,12.32,170155.0
2024-02-06,12.03,12.445,12.03,12.42,159448.0
2024-02-07,12.47,12.71,12.47,12.51,204567.0
2024-02-08,12.615,12.66,12.41,12.41,120729.0
2024-02-09,12.385,12.445,12.215,12.24,221170.0
2024-02-12,12.27,12.455,12.19,12.315,253215.0
2024-02-13,12.33,12.5,12.28,12.42,220200.0
2024-02-14,12.18,12.355,12.18,12.305,181525.0
2024-02-15,12.315,12.47,12.135,12.215,245499.0
2024-02-16,12.315,12.455,12.235,12.235,313021.0
2024-02-19,12.225,12.43,12.225,12.355,240190.0
2024-02-20,12.27,12.305,12.085,12.225,342402.0
2024-02-21,12.18,12.465,12.17,12.225,343629.0
2024-02-22,12.35,12.5,12.24,12.47,332749.0
2024-02-23,12.545,12.55,12.29,12.355,193845.0
2024-02-26,12.455,12.535,11.95,11.975,161728.0
2024-02-27,12.055,12.27,11.96,12.205,289151.0
2024-02-28,12.28,12.49,12.19,12.455,186208.0
2024-02-29,12.455,12.63,12.35,12.515,429737.0
2024-03-01,12.665,12.695,12.43,12.695,255219.0
2024-03-04,12.705,12.73,12.435,12.525,280654.0
2024-03-05,12.53,12.53,12.295,12.395,392383.0
2024-03-06,12.565,12.565,12.3,12.365,282493.0
2024-03-07,12.535,12.6,12.27,12.41,296906.0
2024-03-08,12.545,12.665,12.455,12.61,153511.0
2024-03-11,12.47,12.49,12.235,12.3,158956.0
2024-03-12,12.29,12.39,12.19,12.235,185777.0
2024-03-13,12.2,12.2,12.085,12.1,308467.0
2024-03-14,12.18,12.225,12.09,12.225,312401.0
2024-03-15,12.135,12.235,12.025,12.21,241386.0
2024-03-18,12.21,12.22,12.035,12.11,142081.0
2024-03-19,12.135,12.4,12.11,12.29,266202.0
2024-03-20,12.18,12.29,12.145,12.255,118689.0
2024-03-21,12.435,12.665,12.315,12.57,270992.0
2024-03-22,12.455,12.545,12.315,12.51,120727.0
2024-03-25,12.545,12.61,12.4,12.455,115017.0
2024-03-26,12.465,12.7,12.325,12.545,238270.0
2024-03-27,12.515,12.88,12.455,12.88,338931.0
2024-03-28,12.99,12.99,12.81,12.89,267858.0
2024-04-02,12.845,13.21,12.735,13.09,490413.0
2024-04-03,12.91,13.07,12.705,12.715,306623.0
2024-04-04,12.7,12.81,12.645,12.725,350473.0
2024-04-05,12.355,12.65,12.355,12.58,144993.0
2024-04-08,12.655,12.71,12.51,12.6,230382.0
2024-04-09,12.545,12.665,12.345,12.455,404375.0
2024-04-10,12.465,12.5,12.28,12.38,454050.0
2024-04-11,12.17,12.635,12.17,12.6,210408.0
2024-04-12,12.47,12.81,12.47,12.6,248246.0
2024-04-15,12.41,12.735,12.41,12.625,226291.0
2024-04-16,12.515,12.515,12.1,12.11,235655.0
2024-04-17,12.09,12.27,11.98,12.215,313694.0
2024-04-18,12.145,12.47,12.145,12.47,227167.0
2024-04-19,12.19,12.335,11.945,11.97,206193.0
2024-04-22,12.17,12.5,12.145,12.47,240254.0
2024-04-23,12.58,12.67,12.335,12.51,216578.0
2024-04-24,12.545,12.655,12.48,12.535,167426.0
2024-04-26,12.465,12.465,12.21,12.21,110591.0
2024-04-29,12.37,12.37,12.145,12.3,160479.0
2024-04-30,12.28,12.31,12.17,12.265,221383.0
2024-05-01,12.025,12.155,11.97,12.035,182727.0
2024-05-02,12.01,12.065,11.87,11.925,232446.0
2024-05-03,11.925,12.0,11.87,11.97,123212.0
2024-05-06,11.99,12.025,11.91,11.99,126447.0
2024-05-07,12.07,12.41,12.065,12.3,272162.0
2024-05-08,12.37,12.41,12.3,12.38,137656.0
2024-05-09,12.38,12.465,12.245,12.39,302216.0
2024-05-10,12.425,12.565,12.335,12.415,143144.0
2024-05-13,12.47,12.565,12.445,12.51,159300.0
2024-05-14,12.465,12.47,12.21,12.39,136316.0
2024-05-15,12.545,12.545,12.21,12.21,82547.0
2024-05-16,12.41,12.41,12.065,12.135,290092.0
2024-05-17,12.065,12.065,11.91,11.955,141854.0
2024-05-20,11.965,12.045,11.9,11.955,150048.0
2024-05-21,11.935,12.045,11.89,11.955,200618.0
2024-05-22,12.025,12.165,11.99,12.135,173051.0
2024-05-23,12.08,12.425,12.015,12.37,185045.0
2024-05-24,12.28,12.47,12.165,12.425,154019.0
2024-05-27,12.51,12.765,12.47,12.765,265076.0
2024-05-28,12.745,12.845,12.625,12.625,189566.0
2024-05-29,12.51,12.565,12.26,12.365,188049.0
2024-05-30,12.3,12.49,12.29,12.415,158739.0
2024-05-31,12.635,12.635,12.37,12.545,285817.0
2024-06-03,12.725,12.765,12.345,12.365,161085.0
2024-06-04,12.4,12.4,12.145,12.27,133909.0
2024-06-05,12.265,12.3,12.015,12.045,188695.0
2024-06-06,12.235,12.235,12.11,12.2,198351.0
2024-06-07,12.2,12.3,12.055,12.09,158254.0
2024-06-11,12.09,12.18,11.815,11.925,147248.0
2024-06-12,11.89,11.99,11.855,11.925,122694.0
2024-06-13,12.07,12.08,11.9,11.9,91759.0
2024-06-14,11.965,12.015,11.815,11.87,181028.0
2024-06-17,11.91,11.95,11.71,11.77,120524.0
2024-06-18,11.88,11.97,11.79,11.945,201263.0
2024-06-19,11.955,11.955,11.7,11.735,151460.0
2024-06-20,11.71,11.815,11.58,11.745,439185.0
2024-06-21,11.955,11.955,11.51,11.8,712789.0
2024-06-24,11.9,12.265,11.9,12.11,316151.0
2024-06-25,12.19,12.265,11.865,12.0,332208.0
2024-06-26,12.055,12.09,11.735,11.835,289797.0
2024-06-27,11.645,11.87,11.61,11.77,607973.0
2024-06-28,11.91,11.91,11.625,11.67,310442.0
2024-07-01,11.61,11.9,11.565,11.89,277770.0
2024-07-02,11.78,12.0,11.635,11.87,423841.0
2024-07-03,11.745,11.855,11.39,11.415,521544.0
2024-07-04,11.655,11.765,11.615,11.715,221958.0
2024-07-05,11.715,11.735,11.545,11.555,198225.0
2024-07-08,11.48,11.535,11.365,11.445,201282.0
2024-07-09,11.555,11.765,11.49,11.67,191667.0
2024-07-10,11.615,11.7,11.435,11.48,169331.0
2024-07-11,11.665,11.67,11.5,11.535,132423.0
2024-07-12,11.61,11.635,11.515,11.615,288547.0
2024-07-15,11.7,11.71,11.545,11.59,119973.0
2024-07-16,11.58,11.7,11.555,11.555,227762.0
2024-07-17,11.81,11.81,11.5,11.515,248074.0
2024-07-18,11.5,11.525,11.385,11.39,310247.0
2024-07-19,11.31,11.435,11.265,11.37,317758.0
2024-07-22,11.365,11.445,11.315,11.415,169430.0
2024-07-23,11.4,11.555,11.325,11.325,227858.0
2024-07-24,11.335,11.465,11.305,11.41,304288.0
2024-07-25,11.28,11.59,11.27,11.415,434755.0
2024-07-26,11.555,11.715,11.49,11.615,216747.0
2024-07-29,11.635,11.715,11.555,11.69,277680.0
2024-07-30,11.545,11.71,11.545,11.61,187921.0
2024-07-31,11.635,11.9,11.635,11.79,369863.0
2024-08-01,11.615,11.615,10.865,11.21,1140889.0
2024-08-02,10.91,11.07,10.755,10.91,699764.0
2024-08-05,10.725,10.77,10.345,10.38,409497.0
2024-08-06,10.41,10.67,10.4,10.61,376116.0
2024-08-07,10.52,10.635,10.465,10.5,221610.0
2024-08-08,10.61,10.61,10.42,10.48,211136.0
2024-08-09,10.665,10.665,10.465,10.565,159538.0
2024-08-12,10.625,10.745,10.42,10.47,208046.0
2024-08-13,10.61,10.88,10.455,10.825,403410.0
2024-08-14,10.935,10.955,10.68,10.68,313422.0
2024-08-15,10.735,11.08,10.735,10.925,329320.0
2024-08-16,11.08,11.115,10.725,10.845,495158.0
2024-08-19,10.835,10.855,10.665,10.745,370095.0
2024-08-20,11.345,11.99,11.335,11.99,811214.0
2024-08-21,11.465,11.78,11.035,11.715,707056.0
2024-08-22,11.77,12.02,11.735,11.915,513060.0
2024-08-23,11.915,11.965,11.745,11.89,309476.0
2024-08-26,12.045,12.225,12.035,12.055,285239.0
2024-08-27,11.935,12.035,11.7,11.725,400835.0
2024-08-28,11.69,11.71,11.515,11.57,245028.0
2024-08-29,11.5,11.665,11.41,11.58,194265.0
2024-08-30,11.715,11.775,11.57,11.71,299962.0
2024-09-02,11.625,11.725,11.565,11.665,263823.0
2024-09-03,11.665,11.715,11.57,11.645,156506.0
2024-09-04,11.55,11.58,11.365,11.37,295721.0
2024-09-05,11.44,11.525,11.165,11.325,399643.0
2024-09-06,11.24,11.29,11.13,11.23,271624.0
2024-09-09,11.09,11.185,10.96,11.165,267276.0
2024-09-10,11.27,11.325,11.195,11.315,133872.0
2024-09-11,11.29,11.365,11.175,11.195,229235.0
2024-09-12,11.29,11.675,11.23,11.58,347885.0
2024-09-13,11.73,11.94,11.665,11.77,197155.0
2024-09-16,11.825,11.875,11.635,11.675,136222.0
2024-09-17,11.76,11.76,11.57,11.6,97803.0
2024-09-18,11.515,11.63,11.495,11.535,116188.0
2024-09-19,11.845,11.855,11.515,11.76,258642.0
2024-09-20,11.815,11.835,11.515,11.74,295075.0
2024-09-23,11.57,11.705,11.57,11.645,230317.0
2024-09-24,11.62,11.725,11.62,11.675,174705.0
2024-09-25,11.815,11.9,11.725,11.79,302818.0
2024-09-26,11.885,12.065,11.725,12.035,342603.0
2024-09-27,11.895,12.025,11.8,11.98,153068.0
2024-09-30,11.98,12.215,11.77,12.195,293082.0
2024-10-01,12.205,12.375,12.185,12.335,332537.0
2024-10-02,12.28,12.28,12.025,12.08,166423.0
2024-10-03,12.14,12.46,12.08,12.405,374455.0
2024-10-04,12.29,12.41,12.045,12.055,264701.0
2024-10-07,12.15,12.195,11.94,12.165,106906.0
2024-10-08,12.065,12.25,12.055,12.175,155308.0
2024-10-09,12.27,12.31,12.175,12.185,149662.0
2024-10-10,12.165,12.31,12.155,12.235,87532.0
2024-10-11,12.185,12.28,11.81,12.235,79604.0
2024-10-14,12.28,12.28,12.08,12.14,116267.0
2024-10-15,12.28,12.48,12.08,12.48,242987.0
2024-10-16,12.32,12.385,12.09,12.1,158259.0
2024-10-17,12.25,12.345,12.15,12.235,204341.0
2024-10-18,12.225,12.24,11.885,11.895,142559.0
2024-10-21,12.09,12.13,11.995,12.07,165309.0
2024-10-22,11.895,12.015,11.855,11.9,143783.0
2024-10-23,11.995,12.065,11.9,12.055,235488.0
2024-10-24,12.045,12.12,11.895,11.95,225763.0
2024-10-25,11.995,12.025,11.78,11.79,178244.0
2024-10-28,11.815,11.92,11.705,11.79,179119.0
2024-10-29,11.895,11.97,11.61,11.77,333390.0
2024-10-30,11.77,11.875,11.695,11.855,214058.0
2024-10-31,11.81,11.92,11.79,11.92,162946.0
2024-11-01,11.875,11.96,11.79,11.91,82355.0
2024-11-04,12.055,12.065,11.93,11.97,134405.0
2024-11-05,11.845,12.045,11.835,11.95,104927.0
2024-11-06,12.045,12.205,11.95,12.15,160800.0
2024-11-07,12.215,12.355,12.1,12.185,188050.0
2024-11-08,12.045,12.235,11.98,12.065,159058.0
2024-11-11,12.1,12.185,11.705,11.75,177672.0
2024-11-12,11.79,11.825,11.62,11.715,204707.0
2024-11-13,11.62,11.845,11.58,11.695,248958.0
2024-11-14,11.81,11.81,11.62,11.74,227248.0
2024-11-15,11.76,11.81,11.62,11.73,241987.0
2024-11-18,11.8,11.855,11.63,11.815,188721.0
2024-11-19,11.715,12.26,11.715,12.08,258993.0
2024-11-20,12.11,12.11,11.885,11.9,213971.0
2024-11-21,12.005,12.005,11.76,11.825,298332.0
2024-11-22,11.95,12.065,11.79,11.995,249084.0
2024-11-25,12.09,12.175,11.855,11.855,252546.0
2024-11-26,11.92,12.085,11.81,11.94,297683.0
2024-11-27,11.985,12.035,11.89,12.015,241596.0
2024-11-28,12.12,12.27,11.97,12.07,360656.0
2024-11-29,11.92,12.07,11.865,12.055,208461.0
2024-12-02,12.235,12.335,12.14,12.3,312893.0
2024-12-03,12.31,12.375,12.28,12.3,337799.0
2024-12-04,12.205,12.375,12.205,12.31,280057.0
2024-12-05,12.375,12.81,12.355,12.77,382265.0
2024-12-06,12.675,12.875,12.65,12.81,353699.0
2024-12-09,12.81,12.865,12.715,12.81,250373.0
2024-12-10,12.81,12.875,12.59,12.675,257193.0
2024-12-11,12.675,12.745,12.565,12.65,185571.0
2024-12-12,12.735,12.885,12.63,12.82,185198.0
2024-12-13,12.77,12.77,12.515,12.59,208364.0
2024-12-16,12.61,12.795,12.575,12.575,194190.0
2024-12-17,12.575,12.76,12.47,12.705,182449.0
2024-12-18,12.77,12.81,12.63,12.75,262605.0
2024-12-19,12.58,12.735,12.555,12.725,308515.0
2024-12-20,12.29,12.705,12.26,12.6,38799.0
2024-12-23,12.47,12.8,12.365,12.8,188561.0
2024-12-24,12.75,13.075,12.675,13.075,83779.0
2024-12-27,13.085,13.215,12.96,13.215,151282.0
2024-12-30,13.11,13.215,13.085,13.205,136537.0
2024-12-31,13.065,13.275,13.065,13.225,162181.0
2025-01-02,13.16,13.27,13.055,13.235,147955.0
2025-01-03,13.215,13.435,13.185,13.35,189084.0
2025-01-06,13.52,13.79,13.49,13.66,364670.0
2025-01-07,13.68,13.85,13.585,13.715,328261.0
2025-01-08,13.695,13.775,13.535,13.65,238191.0
2025-01-09,13.79,13.935,13.535,13.695,388776.0
2025-01-10,13.765,13.78,13.565,13.765,151851.0
2025-01-13,13.62,13.735,13.33,13.535,289230.0
2025-01-14,13.695,13.725,13.575,13.715,122358.0
2025-01-15,13.575,13.865,13.575,13.64,137596.0
2025-01-16,13.595,13.605,13.265,13.415,277326.0
2025-01-17,13.61,13.61,13.35,13.45,104431.0
2025-01-20,13.415,13.535,13.375,13.46,98861.0
2025-01-21,13.67,13.67,13.44,13.555,104139.0
2025-01-22,13.61,13.65,13.415,13.425,163216.0
2025-01-23,13.27,13.425,13.185,13.28,181221.0
2025-01-24,13.585,14.085,13.375,14.055,321715.0
2025-01-28,14.17,14.64,14.17,14.51,435782.0
2025-01-29,14.425,14.69,14.17,14.595,299049.0
2025-01-30,14.52,14.84,14.47,14.69,160387.0
2025-01-31,14.7,14.965,14.65,14.935,165992.0
2025-02-03,14.395,14.81,14.395,14.585,223195.0
2025-02-04,14.725,14.725,14.405,14.405,200405.0
2025-02-05,14.385,14.545,14.385,14.5,239430.0
2025-02-06,14.765,14.895,14.47,14.605,196719.0
2025-02-07,14.735,14.735,14.445,14.52,117550.0
2025-02-10,14.5,14.555,14.35,14.405,114165.0
2025-02-11,14.54,14.54,14.35,14.36,97094.0
2025-02-12,14.545,14.615,14.225,14.36,409940.0
2025-02-13,14.545,14.605,14.34,14.54,252319.0
2025-02-14,14.785,14.85,14.69,14.715,167043.0
2025-02-17,14.545,14.8,14.545,14.725,233384.0
2025-02-18,14.725,15.86,14.65,15.51,463040.0
2025-02-19,15.31,15.69,15.155,15.305,565765.0
2025-02-20,15.285,15.49,15.125,15.38,485490.0
2025-02-21,15.49,15.765,15.395,15.67,384852.0
2025-02-24,15.395,15.565,15.14,15.235,355205.0
2025-02-25,15.445,15.445,15.135,15.235,216946.0
2025-02-26,15.5,15.5,15.19,15.31,269663.0
2025-02-27,15.34,15.505,15.255,15.31,195738.0
2025-02-28,15.105,15.37,15.105,15.225,388021.0
2025-03-03,15.115,15.275,14.845,15.275,237727.0
2025-03-04,15.065,15.21,15.03,15.16,199522.0
2025-03-05,15.0,15.225,14.885,14.97,390992.0
2025-03-06,15.09,15.14,14.875,15.14,271716.0
2025-03-07,15.04,15.215,14.665,14.68,190053.0
2025-03-10,14.69,14.78,14.565,14.615,252896.0
2025-03-11,14.575,14.65,14.275,14.505,330627.0
2025-03-12,14.935,14.96,14.43,14.535,324204.0
2025-03-13,14.605,14.605,14.32,14.36,244194.0
2025-03-14,14.235,14.4,14.03,14.39,481987.0
2025-03-17,14.41,14.895,14.37,14.82,465562.0
2025-03-18,14.875,14.965,14.73,14.905,253899.0
2025-03-19,14.605,15.015,14.605,14.75,170381.0
2025-03-20,15.015,15.19,14.875,14.965,308367.0
2025-03-21,14.995,15.385,14.895,15.19,614699.0
2025-03-24,14.4,15.16,14.33,14.985,216344.0
2025-03-25,15.16,15.225,15.05,15.08,173671.0
2025-03-26,15.245,15.345,15.02,15.19,192307.0
2025-03-27,15.245,15.25,14.925,15.09,220451.0
2025-03-28,14.82,15.295,14.81,15.285,235259.0
2025-03-31,15.215,15.39,14.915,14.925,249614.0
2025-04-01,15.05,15.13,14.885,15.1,174848.0
2025-04-02,15.19,15.56,14.875,14.945,208242.0
2025-04-03,14.65,15.15,14.65,15.06,274778.0
2025-04-04,14.41,14.985,14.41,14.68,254225.0
2025-04-07,13.63,13.835,13.005,13.73,647132.0
2025-04-08,13.785,14.28,13.73,14.235,273623.0
2025-04-09,14.06,14.34,13.765,13.92,315144.0
2025-04-10,15.1,15.17,14.41,14.45,252628.0
2025-04-11,14.45,14.605,14.235,14.42,156820.0
2025-04-14,14.555,14.605,14.42,14.545,183804.0
2025-04-15,14.525,14.79,14.515,14.68,185563.0
2025-04-16,14.68,14.915,14.595,14.625,343097.0
2025-04-17,14.585,14.855,14.585,14.82,197509.0
2025-04-22,14.635,14.75,14.42,14.515,219631.0
2025-04-23,14.635,14.935,14.575,14.79,276841.0
2025-04-24,14.75,14.975,14.71,14.875,165245.0
2025-04-28,14.875,15.19,14.82,15.1,177060.0
2025-04-29,14.895,15.385,14.885,15.345,210799.0
2025-04-30,15.55,15.725,15.42,15.715,322574.0
2025-05-01,15.715,15.89,15.655,15.88,188793.0
2025-05-02,15.81,15.975,15.53,15.615,253953.0
2025-05-05,15.735,15.77,15.45,15.48,148079.0
2025-05-06,15.57,15.85,15.47,15.755,238047.0
2025-05-07,15.76,15.965,15.675,15.965,265731.0
2025-05-08,15.965,16.065,15.86,16.015,233389.0
2025-05-09,15.995,16.075,15.88,15.995,285532.0
2025-05-12,16.035,16.365,16.025,16.21,180171.0
2025-05-13,16.455,16.715,16.365,16.64,245114.0
2025-05-14,16.65,16.795,16.465,16.54,140886.0
2025-05-15,16.445,16.525,16.325,16.375,175548.0
2025-05-16,16.58,16.835,16.56,16.65,199992.0
2025-05-19,16.695,16.96,16.58,16.815,217959.0
2025-05-20,16.745,17.03,16.65,16.9,161545.0
2025-05-21,17.04,17.185,16.87,16.97,238811.0
2025-05-22,16.745,17.075,16.725,16.94,259723.0
2025-05-23,16.96,17.075,16.73,16.815,254708.0
2025-05-26,16.845,17.105,16.695,16.695,295113.0
2025-05-27,16.855,17.055,16.725,16.89,209406.0
2025-05-28,17.055,17.155,16.86,16.86,148910.0
2025-05-29,16.97,17.055,16.845,16.89,171655.0
2025-05-30,16.695,16.86,16.66,16.795,262523.0
2025-06-02,16.9,17.04,16.77,16.775,138360.0
2025-06-03,16.92,17.0,16.815,16.93,160742.0
2025-06-04,17.04,17.185,16.795,16.88,206720.0
2025-06-05,16.86,17.125,16.845,16.97,150744.0
2025-06-06,16.99,17.055,16.825,16.97,118953.0
2025-06-10,16.97,17.185,16.835,16.93,271686.0
2025-06-11,16.715,17.04,16.705,16.95,283823.0
2025-06-12,17.125,17.195,16.95,17.065,350039.0
2025-06-13,17.065,17.165,16.97,17.135,231697.0
2025-06-16,17.095,17.32,17.0,17.145,214215.0
2025-06-17,17.155,17.29,17.075,17.28,292277.0
2025-06-18,17.04,17.28,16.95,17.155,245358.0
2025-06-19,17.01,17.02,16.585,16.67,374843.0
2025-06-20,16.845,16.97,16.53,16.92,403570.0
2025-06-23,16.745,16.855,16.625,16.745,277555.0
2025-06-24,16.99,17.075,16.865,17.0,246575.0
2025-06-25,17.095,17.17,16.775,17.03,278352.0
2025-06-26,17.02,17.045,16.695,17.0,230838.0
2025-06-27,17.135,17.23,16.98,17.105,226514.0
2025-06-30,17.28,17.31,16.98,17.095,249608.0
2025-07-01,16.755,17.03,16.6,16.735,314820.0
2025-07-02,16.6,16.9,16.445,16.68,338975.0
2025-07-03,16.56,16.835,16.5,16.745,287785.0
2025-07-04,16.94,17.065,16.715,16.86,181389.0
2025-07-07,16.89,16.98,16.755,16.86,145325.0
2025-07-08,17.105,17.105,16.725,16.97,250537.0
2025-07-09,17.02,17.105,16.87,17.02,245779.0
2025-07-10,17.205,17.3,17.04,17.155,257744.0
2025-07-11,17.155,17.32,17.055,17.32,196122.0
2025-07-14,17.225,17.495,17.08,17.4,194184.0
2025-07-15,17.505,17.745,17.41,17.61,219415.0
2025-07-16,17.515,17.73,17.4,17.62,296675.0
2025-07-17,17.99,18.225,17.865,18.03,266261.0
2025-07-18,18.1,18.195,17.965,18.14,230026.0
2025-07-21,18.02,18.11,17.805,17.915,99519.0
2025-07-22,17.935,18.235,17.935,18.185,165309.0
2025-07-23,18.235,18.76,18.235,18.685,299061.0
2025-07-24,18.685,18.85,18.44,18.52,264772.0
2025-07-25,18.45,18.635,18.37,18.51,167994.0
2025-07-28,18.555,18.85,18.555,18.675,306114.0
2025-07-29,18.695,18.84,18.235,18.5,411865.0
2025-07-30,18.77,19.1,18.525,19.015,317339.0
2025-07-31,18.895,19.035,18.745,18.975,299384.0
2025-08-01,18.72,19.035,18.72,18.895,196268.0
2025-08-04,18.85,18.905,18.69,18.88,209123.0
2025-08-05,19.13,19.295,18.945,19.265,235744.0
2025-08-06,19.305,19.44,19.285,19.44,244438.0
2025-08-07,19.335,19.86,19.335,19.85,280085.0
2025-08-08,19.45,19.45,19.005,19.2,312989.0
2025-08-11,18.985,19.285,18.895,19.22,298085.0
2025-08-12,19.1,19.395,19.055,19.325,237314.0
2025-08-13,19.365,19.415,19.15,19.405,249914.0
2025-08-14,19.715,19.83,19.51,19.62,177397.0
2025-08-15,19.62,19.685,19.44,19.685,191492.0
2025-08-18,19.52,19.785,19.47,19.725,190344.0
2025-08-19,20.465,21.36,20.2,20.455,483246.0
2025-08-20,20.825,21.68,20.435,20.63,979343.0
2025-08-21,20.465,20.55,20.075,20.23,344207.0
2025-08-22,20.365,20.745,20.35,20.525,365629.0
2025-08-25,20.58,20.885,20.465,20.515,362822.0
2025-08-26,20.735,20.835,20.505,20.63,356005.0
2025-08-27,20.735,20.855,20.57,20.835,210005.0
2025-08-28,20.835,20.905,20.62,20.73,214999.0
2025-08-29,20.785,21.0,20.64,20.905,283582.0
2025-09-01,20.845,20.98,20.545,20.61,164645.0
2025-09-02,20.535,20.685,20.415,20.535,164912.0
2025-09-03,20.31,20.95,20.11,20.46,308601.0
2025-09-04,20.64,20.82,20.43,20.73,245313.0
2025-09-05,20.88,21.26,20.86,21.1,164756.0
2025-09-08,21.1,21.23,20.86,21.07,185477.0
2025-09-09,21.13,21.69,21.09,21.61,314918.0
2025-09-10,21.59,21.72,21.21,21.26,213507.0
2025-09-11,21.18,21.65,21.18,21.48,199800.0
2025-09-12,21.61,21.93,21.38,21.48,217909.0
2025-09-15,21.46,21.5,21.27,21.48,161754.0
2025-09-16,21.49,21.78,21.39,21.78,205051.0
2025-09-17,21.62,21.66,21.39,21.43,275780.0
2025-09-18,21.42,21.65,21.15,21.53,237924.0
2025-09-19,21.6,22.01,21.405,21.86,674961.0
2025-09-22,21.96,22.145,21.89,22.1,152899.0
2025-09-23,22.2,22.3,21.93,22.22,216290.0
2025-09-24,21.94,22.19,21.85,22.19,216490.0
2025-09-25,22.13,22.35,21.89,22.17,192305.0
2025-09-26,22.1,22.49,22.07,22.45,230419.0
2025-09-29,22.46,22.65,22.44,22.57,203564.0
2025-09-30,22.5,22.73,22.44,22.5,139378.0
2025-10-01,22.57,22.82,22.47,22.76,175449.0
2025-10-02,22.83,23.09,22.81,23.0,231466.0
2025-10-03,23.03,23.06,22.76,23.05,251844.0
2025-10-06,23.27,23.27,23.02,23.2,223696.0
2025-10-07,23.24,23.45,23.16,23.37,160263.0
2025-10-08,23.0,23.03,22.66,23.03,215500.0
2025-10-09,23.32,23.42,23.01,23.29,181481.0
2025-10-10,23.25,23.5,23.17,23.48,113576.0
2025-10-13,23.01,23.33,22.925,23.13,151742.0
2025-10-14,23.13,23.54,23.13,23.44,225760.0
2025-10-15,23.5,23.6,23.18,23.44,205572.0
2025-10-16,23.61,23.62,23.2,23.31,136462.0
2025-10-17,23.23,23.34,22.91,22.94,129730.0
2025-10-20,22.22,22.95,21.9,22.79,236600.0
2025-10-21,22.85,23.04,22.78,22.8,110375.0
2025-10-22,22.79,22.8,22.06,22.39,218431.0
2025-10-23,22.21,22.6,22.11,22.49,157902.0
2025-10-24,22.71,22.82,22.42,22.53,132306.0
2025-10-27,22.75,22.85,22.65,22.81,116117.0
2025-10-28,22.95,22.95,22.5,22.61,163437.0
2025-10-29,22.62,22.74,22.35,22.53,213371.0
2025-10-30,22.95,22.98,22.59,22.92,200864.0
2025-10-31,22.99,23.24,22.8,23.24,263691.0
2025-11-03,23.2,23.29,22.89,22.95,201759.0
2025-11-04,23.0,23.13,22.72,22.79,112473.0
2025-11-05,22.91,22.99,22.18,22.59,189135.0
2025-11-06,22.65,22.825,22.31,22.44,180699.0
2025-11-07,22.76,22.8,22.46,22.52,188388.0
2025-11-10,24.15,25.08,23.68,25.0,494319.0
2025-11-11,25.76,26.87,25.5,25.77,568024.0
2025-11-12,26.13,26.77,25.76,26.77,416831.0
2025-11-13,26.5,27.18,26.42,26.65,572154.0
2025-11-14,26.65,26.98,26.165,26.97,366946.0
2025-11-17,26.97,27.83,26.745,27.74,468802.0
2025-11-18,27.35,27.35,26.19,26.24,464726.0
2025-11-19,26.27,26.73,26.15,26.15,307383.0
2025-11-20,26.1,26.52,26.0,26.32,246383.0
2025-11-21,26.25,26.33,25.795,25.82,185646.0
2025-11-24,26.74,27.06,26.29,27.06,521911.0
2025-11-25,27.01,27.2,26.41,27.15,254599.0
2025-11-26,27.15,27.5,26.98,27.08,267166.0