Date,Open,High,Low,Close,Volume
1999-03-22,0.2817960972205333,0.2817960972205333,0.2781679454915351,0.2793773196967059,9065471.0
1999-03-23,0.2817960972205333,0.2817960972205333,0.2781679454915351,0.2793773196967059,9258809.0
1999-03-24,0.2805867230153626,0.2805867230153626,0.2769585421728784,0.2793773196967059,8755235.0
1999-03-25,0.2793773196967059,0.2793773196967059,0.2793773196967059,0.2793773196967059,0.0
1999-03-26,0.2842150554365163,0.2842150554365163,0.2817960454492197,0.2817960454492197,12052822.0
1999-03-29,0.2842151206759824,0.2842151206759824,0.2805867358728315,0.2830054843940086,9920448.0
1999-03-30,0.2878432581256905,0.2878432581256905,0.284215106412518,0.2854244806124136,7761389.0
1999-03-31,0.2842151139280263,0.2842151139280263,0.2745395378032945,0.2758700532527629,3575845.0
1999-04-01,0.2793773889719047,0.2793773889719047,0.2745395998167706,0.2769586108483102,1610133.0
1999-04-02,0.2769586108483102,0.2769586108483102,0.2769586108483102,0.2769586108483102,0.0
1999-04-05,0.2769586108483102,0.2769586108483102,0.2769586108483102,0.2769586108483102,0.0
1999-04-06,0.2805867764941949,0.2805867764941949,0.2745395840674227,0.2774421700535128,1969106.0
1999-04-07,0.2817962009081307,0.2817962009081307,0.2757490365223487,0.2805868262579675,2244686.0
1999-04-08,0.2817960972205333,0.2817960972205333,0.2769585421728784,0.2793773196967059,5439775.0
1999-04-09,0.2793773395636794,0.2793773395636794,0.2769585618678487,0.2781679652725081,6341213.0
1999-04-12,0.2769585415898031,0.2769585415898031,0.270911379441821,0.2721207536444457,3907698.0
1999-04-13,0.2757489403567975,0.2757489403567975,0.2697020109878137,0.2697020109878136,6594554.0
1999-04-14,0.2757489164421979,0.2757489164421979,0.2672829482157646,0.274539513205196,11523779.0
1999-04-15,0.2805867429683387,0.2805867429683387,0.2745395512641141,0.2781679652725081,7625945.0
1999-04-16,0.2830054843940086,0.2830054843940086,0.2769585548640913,0.2830054843940086,8646026.0
1999-04-19,0.286633883925795,0.286633883925795,0.2817960959913548,0.2854244806124136,13218664.0
1999-04-20,0.2938905017223537,0.2938905017223537,0.2842151570379523,0.2890527129261891,6947729.0
1999-04-21,0.2975186826232741,0.2975186826232741,0.2878433370106998,0.2963092789784492,7271876.0
1999-04-22,0.3071942284736213,0.3071942284736213,0.2975186509820968,0.2987282582927361,6964405.0
1999-04-23,0.3011470362116545,0.3011470362116545,0.2938904986604644,0.2987282582927361,4634887.0
1999-04-26,0.2975186688098703,0.2975186688098703,0.2938905162708335,0.295099890746015,3683442.0
1999-04-27,0.2975186688098703,0.2975186688098703,0.2938905162708335,0.295099890746015,6992273.0
1999-04-28,0.2975186556172092,0.2975186556172092,0.2866339364613206,0.2866339364613206,5455374.0
1999-04-29,0.2926811142811465,0.2926811142811465,0.286633950737278,0.2926811142811465,9167081.0
1999-04-30,0.2999376618089406,0.2999376618089406,0.2926810951442599,0.2987282582927361,5027551.0
1999-05-03,0.3047751656466708,0.3047751656466708,0.2987282358602048,0.3047751656466708,6245226.0
1999-05-04,0.3144507786296906,0.3144507786296906,0.3084036152388116,0.3144507786296906,14468071.0
1999-05-05,0.3168694536698498,0.3168694536698498,0.3096128890725134,0.3168694536698498,10836744.0
1999-05-06,0.3168695566455666,0.3168695566455666,0.3120317677058798,0.3144507786296906,7195604.0
1999-05-07,0.3301733171260804,0.3301733171260804,0.3108224216226528,0.326544931419924,11040298.0
1999-05-10,0.3301732984873736,0.3301732984873736,0.3217073567858669,0.3253355093792534,12439516.0
1999-05-11,0.3241261360638806,0.3241261360638806,0.3108224052059059,0.3180789433269932,6366507.0
1999-05-12,0.3338014159894379,0.3338014159894379,0.3168695343664114,0.3325920416232771,10148813.0
1999-05-13,0.3315035190166224,0.3315035190166224,0.3217072963269978,0.3290847413710978,4194792.0
1999-05-14,0.3301732844919086,0.3301732844919086,0.313241168898675,0.3241261211468192,8472333.0
1999-05-17,0.3253355093792534,0.3253355093792534,0.3144507895776581,0.3253355093792534,4503635.0
1999-05-18,0.3289639117152533,0.3289639117152533,0.3229167192260584,0.3258193052421108,9778012.0
1999-05-19,0.3277541844194127,0.3277541844194127,0.3229166297403694,0.3277541844194127,5196818.0
1999-05-20,0.3325920631813539,0.3325920631813539,0.3277542742682353,0.3289639107342109,4403043.0
1999-05-21,0.3301733171260804,0.3301733171260804,0.3217073749466605,0.326544931419924,6461647.0
1999-05-24,0.3265448320668891,0.3265448320668891,0.3204976408504972,0.3217072770654779,3824746.0
1999-05-25,0.3229166485143143,0.3229166485143143,0.3132411018914489,0.3192882639429547,7705446.0
1999-05-26,0.3204974532609574,0.3204974532609574,0.3132409212117432,0.31565993020447,6219763.0
1999-05-27,0.3156601659657003,0.3156601659657003,0.3071942249941949,0.3108223772747331,4194104.0
1999-05-28,0.3059848080187367,0.3059848080187367,0.3011470195407842,0.3023564229900388,11325858.0
1999-05-31,0.3011470362116545,0.3011470362116545,0.2975186509820968,0.2987282582927361,2576967.0
1999-06-01,0.2987282637320306,0.2987282637320306,0.2914717260487123,0.2914717260487123,2126225.0
1999-06-02,0.2987282900625554,0.2987282900625554,0.2866339624793687,0.2963092789784492,5009212.0
1999-06-03,0.3096129424502563,0.3096129424502563,0.2975186175138114,0.3059847905367598,6230857.0
1999-06-04,0.3075569469522484,0.3075569469522484,0.2975187010191198,0.2975187010191198,2468124.0
1999-06-07,0.3011470347576045,0.3011470347576045,0.2938904972414517,0.3011470347576045,1844584.0
1999-06-08,0.305984801979965,0.305984801979965,0.2999376392855911,0.3047751656466708,2064078.0
1999-06-09,0.3084035190348955,0.3084035190348955,0.298728177081599,0.3071941449609576,1669794.0
1999-06-10,0.3180789310967588,0.3180789310967588,0.3011470482832486,0.3144507786296906,4194239.0
1999-06-11,0.3144507423435997,0.3144507423435997,0.3096129539621701,0.3120317316989309,3094657.0
1999-06-14,0.3120317316989309,0.3120317316989309,0.3120317316989309,0.3120317316989309,0.0
1999-06-15,0.3168695491036338,0.3168695491036338,0.3084036078983798,0.3131202554862418,1699056.0
1999-06-16,0.314450730651809,0.314450730651809,0.3011470023352071,0.3059847905367598,3464797.0
1999-06-17,0.3108223458304133,0.3108223458304133,0.3035657799820339,0.3059847905367598,4453669.0
1999-06-18,0.3084037022345738,0.3084037022345738,0.2999377584397111,0.3084037022345738,6451564.0
1999-06-21,0.3156601821943746,0.3156601821943746,0.3047752007503168,0.3144507786296906,6402089.0
1999-06-22,0.3229166286060464,0.3229166286060464,0.308403527917642,0.3204976183671525,4428746.0
1999-06-23,0.3277543059814927,0.3277543059814927,0.3156602110038723,0.326544931419924,12828111.0
1999-06-24,0.3265449129860441,0.3265449129860441,0.3253355093792534,0.3253355093792534,7107247.0
1999-06-25,0.328963871811623,0.328963871811623,0.3156601431123228,0.3227958008527888,3484313.0
1999-06-28,0.3241261211468192,0.3241261211468192,0.3156601798041689,0.3241261211468192,5138367.0
1999-06-29,0.3253354059370715,0.3253354059370715,0.3180788410361274,0.3204976183671525,6106659.0
1999-06-30,0.3241261583160639,0.3241261583160639,0.3084036482698153,0.3096130228505353,4569047.0
1999-07-01,0.3204976183671525,0.3204976183671525,0.3120316793574377,0.3204976183671525,3157343.0
1999-07-02,0.320497638126285,0.320497638126285,0.3132411018914489,0.3192882639429547,5954006.0
1999-07-05,0.326544931419924,0.326544931419924,0.3192883638020727,0.326544931419924,4592442.0
1999-07-06,0.3265449129860441,0.3265449129860441,0.3217073567858669,0.3253355093792534,5805667.0
1999-07-07,0.3253354088423004,0.3253354088423004,0.3204976212291803,0.3229166314896757,8531733.0
1999-07-08,0.3277543059814927,0.3277543059814927,0.3217073749466605,0.326544931419924,2989602.0
1999-07-09,0.3325920569261392,0.3325920569261392,0.3241261157251004,0.3313826533908429,8304566.0
1999-07-12,0.3385183888062161,0.3385183888062161,0.3289639510480007,0.3385183888062161,2308769.0
1999-07-13,0.3386392373674812,0.3386392373674812,0.3325920738164456,0.335010851896382,3436995.0
1999-07-14,0.3362203411185512,0.3362203411185512,0.314450676440024,0.3168694536698498,5873890.0
1999-07-15,0.3253354088423004,0.3253354088423004,0.3156600956374149,0.3229166314896757,2473911.0
1999-07-16,0.3241261236011297,0.3241261236011297,0.3120317677058798,0.3144507786296906,3079212.0
1999-07-19,0.3253355093792534,0.3253355093792534,0.3192883457778354,0.3253355093792534,3337315.0
1999-07-20,0.3277543059814927,0.3277543059814927,0.3192883638020727,0.326544931419924,2764608.0
1999-07-21,0.3192882308996757,0.3192882308996757,0.3156600796116781,0.3168694536698498,2583279.0
1999-07-22,0.3168694578007714,0.3168694578007714,0.3035657316043163,0.3071941449609576,10127110.0
1999-07-23,0.3119108334455712,0.3119108334455712,0.3035657727295849,0.3119108334455712,3868880.0
1999-07-26,0.314450730651809,0.314450730651809,0.3035657799820339,0.3059847905367598,3768437.0
1999-07-27,0.3071942054053513,0.3071942054053513,0.2999376392855911,0.3047751656466708,3101842.0
1999-07-28,0.3096130228505353,0.3096130228505353,0.3059848699948804,0.3096130228505353,4018171.0
1999-07-29,0.3120317516637491,0.3120317516637491,0.3071942249941949,0.3108223772747331,3565760.0
1999-07-30,0.3120317316989309,0.3120317316989309,0.3059848019137731,0.3120317316989309,4635434.0
1999-08-02,0.3096130228505353,0.3096130228505353,0.3057428495112617,0.3096130228505353,1988632.0
1999-08-03,0.3132411351240556,0.3132411351240556,0.3067103973872662,0.3120317316989309,3422823.0
1999-08-04,0.3108224209554559,0.3108224209554559,0.3047752279121538,0.3058637232422181,3132695.0
1999-08-05,0.3084035797172491,0.3084035797172491,0.303565791334773,0.3047751656466708,763302.0
1999-08-06,0.3059848561037857,0.3059848561037857,0.3023564705048926,0.3035658450307094,2459782.0
1999-08-09,0.3023564594973659,0.3023564594973659,0.2890527288143477,0.2926811142811465,4760028.0
1999-08-10,0.2938905178764277,0.2938905178764277,0.2854245471419969,0.2926811142811465,5104748.0
1999-08-11,0.2902620888394768,0.2902620888394768,0.2854245329262745,0.2866339364613206,2648311.0
1999-08-12,0.2938905040116722,0.2938905040116722,0.2878433116395971,0.2914717260487123,4123668.0
1999-08-13,0.2914716707986109,0.2914716707986109,0.285424479572815,0.2878432570772821,4501569.0
1999-08-16,0.2952207889993747,0.2952207889993747,0.2890527458703574,0.2952207889993747,3781185.0
1999-08-17,0.2987283085331922,0.2987283085331922,0.2950999226934086,0.2975187010191198,3511560.0
1999-08-18,0.3059847905367598,0.3059847905367598,0.2987282246883803,0.3059847905367598,4658830.0
1999-08-19,0.3132411351240556,0.3132411351240556,0.3023564169574681,0.3120317316989309,4563786.0
1999-08-20,0.3168695200803605,0.3168695200803605,0.3108223573872947,0.3120317316989309,4120504.0
1999-08-23,0.3168695566455666,0.3168695566455666,0.3108223932546876,0.3144507786296906,2678143.0
1999-08-24,0.3156601729814935,0.3156601729814935,0.3096129806536164,0.3114270713909502,2148177.0
1999-08-25,0.313724983765468,0.313724983765468,0.3084036482698153,0.3096130228505353,2006043.0
1999-08-26,0.3108224809327488,0.3108224809327488,0.3035659119302235,0.3084037022345738,3566063.0
1999-08-27,0.3047752397907226,0.3047752397907226,0.2950999226934086,0.2975187010191198,10839598.0
1999-08-30,0.2987282761929911,0.2987282761929911,0.2938905162708335,0.295099890746015,1594255.0
1999-08-31,0.2938904814813394,0.2938904814813394,0.2902620673503869,0.2902620673503869,3291828.0
1999-09-01,0.2950998090374324,0.2950998090374324,0.2902620213412911,0.293890434897108,5821674.0
1999-09-02,0.2987282408308238,0.2987282408308238,0.289052693018366,0.2902620673503869,3116648.0
1999-09-03,0.2963092652211965,0.2963092652211965,0.2890527272351835,0.295099890746015,3626812.0
1999-09-06,0.3023564243208363,0.3023564243208363,0.2975186358215907,0.2999376465251703,1910903.0
1999-09-07,0.320497638126285,0.320497638126285,0.3071941727478263,0.3192882639429547,7248143.0
1999-09-08,0.3265449937301368,0.3265449937301368,0.3071943274422364,0.3084037022345738,8066940.0
1999-09-09,0.3197721274222849,0.3197721274222849,0.3096129749277699,0.3197721274222849,9888735.0
1999-09-10,0.3386390504019211,0.3386390504019211,0.3217071764882117,0.3386390504019211,22434926.0
1999-09-13,0.3434768367987509,0.3434768367987509,0.3325918901895751,0.3386390504019211,15713544.0
1999-09-14,0.3374298847439317,0.3374298847439317,0.326544931419924,0.326544931419924,6051622.0
1999-09-15,0.3217073084617902,0.3217073084617902,0.3084035796505339,0.3120317316989309,11719298.0
1999-09-16,0.3144506805394128,0.3144506805394128,0.3047751056782542,0.3071941449609576,3841143.0
1999-09-17,0.3120318011254702,0.3120318011254702,0.3071942736890954,0.3096130228505353,4085925.0
1999-09-20,0.3047751885332868,0.3047751885332868,0.2950998730631783,0.2987282582927361,4646300.0
1999-09-21,0.2987283085331922,0.2987283085331922,0.2938905480873007,0.2975187010191198,3150964.0
1999-09-22,0.3011470347576045,0.3011470347576045,0.291471719334212,0.3011470347576045,2486075.0
1999-09-23,0.3047751716615696,0.3047751716615696,0.2987282417557643,0.3023564229900388,3866144.0
1999-09-24,0.3011470362116545,0.3011470362116545,0.2975186509820968,0.2987282582927361,1916466.0
1999-09-27,0.2975186704352859,0.2975186704352859,0.2902621032961363,0.2926811142811465,3721492.0
1999-09-28,0.2963092789784492,0.2963092789784492,0.2914717517396309,0.2963092789784492,1835602.0
1999-09-29,0.2975185864315656,0.2975185864315656,0.2926810316432992,0.293890434897108,2782564.0
1999-09-30,0.2963092663106202,0.2963092663106202,0.2837313641335948,0.2837313641335948,8840034.0
1999-10-01,0.2911087417618253,0.2938904479757843,0.2866338825625791,0.2909878625693822,3747079.0
1999-10-04,0.2909879180518362,0.2914717260487123,0.2890527151778227,0.2914717260487123,1388774.0
1999-10-05,0.2938905552487307,0.2988492241625686,0.2890527655714579,0.2988492241625686,2110930.0
1999-10-06,0.2967929910608553,0.2967929910608553,0.2902620213412911,0.293890434897108,2874564.0
1999-10-07,0.2963092474658922,0.2987282582927361,0.290262084317416,0.2987282582927361,4288638.0
1999-10-08,0.2989699809673767,0.2989699809673767,0.293890434897108,0.293890434897108,1572211.0
1999-10-11,0.293890529915787,0.2975186826232741,0.292681126270962,0.2963092789784492,5863533.0
1999-10-12,0.2963090228013996,0.31565993020447,0.2963090228013996,0.31565993020447,5316427.0
1999-10-13,0.3096130770269113,0.320497799519949,0.3059849235363989,0.3084037022345738,10550314.0
1999-10-14,0.3059848489881482,0.3180789433269932,0.3011470598624468,0.3180789433269932,9267124.0
1999-10-15,0.3204976183671525,0.3229166286060464,0.3168694669273567,0.3204976183671525,7714771.0
1999-10-18,0.3034449314803228,0.3132411551662553,0.3034449314803228,0.3108223772747331,2997056.0
1999-10-19,0.3132411551662553,0.3192883182462385,0.3047751850812596,0.3108223772747331,4091316.0
1999-10-20,0.3265448553666377,0.3277542296465394,0.3059847938846035,0.3104596825146539,6445107.0
1999-10-21,0.3084036230412345,0.309612997523023,0.2842151726602083,0.2926811142811465,6626056.0
1999-10-22,0.2938904814813394,0.2938904814813394,0.2854245117953253,0.2902620673503869,8242898.0
1999-10-25,0.2902620873415028,0.2926810981935491,0.285424531453266,0.2890527129261891,4067696.0
1999-10-26,0.2902621151868558,0.2963092789784492,0.2902621151868558,0.2963092789784492,5038896.0
1999-10-27,0.2926810997040069,0.2950998776606081,0.2866339364613206,0.2866339364613206,3651499.0
1999-10-28,0.2902620724651646,0.2902620724651646,0.2793773539233065,0.2834893140651023,8010862.0
1999-10-29,0.2878432581256905,0.2878432581256905,0.2805867217914592,0.2854244806124136,6819195.0
1999-11-01,0.2878432570772821,0.2890526603862584,0.285424479572815,0.2878432570772821,2341876.0
1999-11-02,0.2878433108828757,0.2878433108828757,0.2842151585047195,0.2866339364613206,2392234.0
1999-11-03,0.2878432581256905,0.2890526614390719,0.284215106412518,0.2854244806124136,2989197.0
1999-11-04,0.2854245216480494,0.2866339251353073,0.2830055108791036,0.2839731268320779,2300453.0
1999-11-05,0.285424481857419,0.285424481857419,0.2769585421728784,0.2793773196967059,5217397.0
1999-11-08,0.280586722424649,0.2817960966272737,0.270911379441821,0.2721207536444457,32339107.0
1999-11-09,0.278168047993672,0.278168047993672,0.274539632906266,0.2757490366705758,6505557.0
1999-11-10,0.2757490034353144,0.2817961670954991,0.2757490034353144,0.2769586108483102,4260907.0
1999-11-11,0.2781679582381671,0.2830054843940086,0.2781679582381671,0.2830054843940086,2708812.0
1999-11-12,0.2842151076522482,0.285424481857419,0.2769585421728784,0.2793773196967059,4664358.0
1999-11-15,0.2830055416005498,0.2830055416005498,0.2769586108483102,0.2769586108483102,3451564.0
1999-11-16,0.278168014466854,0.278168014466854,0.2745395998167706,0.2769586108483102,3046196.0
1999-11-17,0.2781679454915351,0.2793773196967059,0.2769585421728784,0.2793773196967059,4705658.0
1999-11-18,0.2781679582381671,0.2830054843940086,0.2769585548640913,0.2830054843940086,3861423.0
1999-11-19,0.283005456218435,0.2866338697738341,0.2817960820782498,0.2842150923799794,7304795.0
1999-11-22,0.2842151116754912,0.2854244858977814,0.2807076061824998,0.2807076061824998,6364879.0
1999-11-23,0.2817962010596084,0.2830055757104216,0.2757490366705759,0.2757490366705758,16986898.0
1999-11-24,0.2757489192621354,0.2757489192621354,0.2709113644916245,0.27333014187688,12977491.0
1999-11-25,0.2769585712228002,0.2902620673503869,0.2769585712228002,0.2902620673503869,12861983.0
1999-11-26,0.2938904814813394,0.3011470186083546,0.2878432895728561,0.2902620673503869,15009084.0
1999-11-29,0.2913505624761837,0.2963092301453812,0.2902620673503869,0.2902620673503869,4205723.0
1999-11-30,0.2914716195827168,0.2914716195827168,0.2781678943867821,0.2817960454492197,5312747.0
1999-12-01,0.2817961643270889,0.2830055388202585,0.2769586081274249,0.2802238610319971,9182636.0
1999-12-02,0.2854245329262745,0.2866339364613206,0.2817961476401893,0.2866339364613206,2815733.0
1999-12-03,0.2878433728745325,0.289052776670043,0.2817962083294928,0.2869966650296363,3460695.0
1999-12-06,0.2878432439140193,0.2890526471676888,0.283005456218435,0.2842150923799794,4280177.0
1999-12-07,0.2830054843940086,0.2842151206759824,0.2805867358728315,0.2830054843940086,4947374.0
1999-12-08,0.2842151585047195,0.2878433108828757,0.2805867732186343,0.2866339364613206,5927307.0
1999-12-09,0.2878432570772821,0.2926810449941016,0.2866338828817914,0.2878432570772821,5708996.0
1999-12-10,0.2866339152408352,0.2914717037038086,0.2866339152408352,0.2902620673503869,4891911.0
1999-12-13,0.2902620673503869,0.2914717037038086,0.289052693018366,0.2902620673503869,2556323.0
1999-12-14,0.2902621151868558,0.2963092789784492,0.2902621151868558,0.2963092789784492,8867687.0
1999-12-15,0.2963091831777568,0.2963091831777568,0.2914716575029748,0.293890434897108,5079411.0
1999-12-16,0.293890529915787,0.2999376937073804,0.293890529915787,0.2963092789784492,12673743.0
1999-12-17,0.2950998558133603,0.2963092301453812,0.2878432895728561,0.2902620673503869,23730276.0
1999-12-20,0.289173593633095,0.289173593633095,0.2817961476401893,0.2866339364613206,4670443.0
1999-12-21,0.2842151206759824,0.2854244949365709,0.28179611013342,0.2830054843940086,4920454.0
1999-12-22,0.283005456218435,0.2854244665201645,0.2817960820782498,0.2842150923799794,3719798.0
1999-12-23,0.283005456218435,0.2854244665201645,0.2805867079380646,0.2842150923799794,2849983.0
1999-12-24,0.2842151053773243,0.2890526603862584,0.2842151053773243,0.2878432570772821,990596.0
1999-12-27,0.2878432570772821,0.2878432570772821,0.2878432570772821,0.2878432570772821,0.0
1999-12-28,0.2878432570772821,0.2878432570772821,0.2878432570772821,0.2878432570772821,0.0
1999-12-29,0.2878433108828757,0.2878433108828757,0.2854245329262745,0.2866339364613206,592669.0
1999-12-30,0.2854244806124136,0.2854244806124136,0.2817960959913548,0.2854244806124136,1383931.0
1999-12-31,0.2854244806124136,0.2854244806124136,0.2854244806124136,0.2854244806124136,0.0
2000-01-03,0.2854244806124136,0.2854244806124136,0.2854244806124136,0.2854244806124136,0.0
2000-01-04,0.2854244665201645,0.2866338697738341,0.283005456218435,0.2842150923799794,3796102.0
2000-01-05,0.28179611013342,0.2830054843940086,0.2805867358728315,0.2830054843940086,3074384.0
2000-01-06,0.2842150554365163,0.2842150554365163,0.280586671466234,0.2817960454492197,4970560.0
2000-01-07,0.2830055742172049,0.2867548685229168,0.2830055742172049,0.2867548685229168,2506769.0
2000-01-10,0.2878432895728561,0.2914717037038086,0.2866339152408352,0.2902620673503869,3492926.0
2000-01-11,0.2914717260487123,0.2938905040116722,0.2914717260487123,0.2914717260487123,9480756.0
2000-01-12,0.290262089602557,0.2938905040116722,0.290262089602557,0.2914717260487123,9106831.0
2000-01-13,0.2842151585047195,0.2866339364613206,0.2842151585047195,0.2866339364613206,4762499.0
2000-01-14,0.2878433252190665,0.2926811142811465,0.286633950737278,0.2926811142811465,5849002.0
2000-01-17,0.290262101710365,0.295099890746015,0.290262101710365,0.295099890746015,6340429.0
2000-01-18,0.2950999044471181,0.2975186826232741,0.2950999044471181,0.2963092789784492,7371113.0
2000-01-19,0.2950998784364066,0.2950998784364066,0.290262089602557,0.2914717260487123,14017437.0
2000-01-20,0.2902621151868558,0.2963092789784492,0.2902621151868558,0.2963092789784492,7949580.0
2000-01-21,0.2950999226934086,0.3023564905785069,0.2950999226934086,0.2975187010191198,3961414.0
2000-01-24,0.2963092789784492,0.2999376937073804,0.2963092789784492,0.2963092789784492,3783796.0
2000-01-25,0.2925599519723638,0.2963092455038762,0.2925599519723638,0.2942531634654236,7318454.0
2000-01-26,0.2942531634654236,0.2942531634654236,0.2942531634654236,0.2942531634654236,0.0
2000-01-27,0.2938904814813394,0.2975186335908911,0.289052693018366,0.2902620673503869,3456788.0
2000-01-28,0.2902621032961363,0.2938905178764277,0.2902621032961363,0.2926811142811465,3105782.0
2000-01-31,0.2890526603862584,0.2902620345817491,0.2866338828817914,0.2878432570772821,2826413.0
2000-02-01,0.2878433093973844,0.2890527129261891,0.285424531453266,0.2890527129261891,5203735.0
2000-02-02,0.2866338697738341,0.2866338697738341,0.2817960820782498,0.2842150923799794,5179836.0
2000-02-03,0.2842152122299266,0.2842152122299266,0.2769586440804849,0.2805868262579675,8224863.0
2000-02-04,0.2793774226444853,0.2793774226444853,0.2733302582554527,0.2757490366705758,4558241.0
2000-02-07,0.2733301627865067,0.2733301627865067,0.2697020109878137,0.2697020109878136,2717982.0
2000-02-08,0.2660736652794839,0.2660736652794839,0.2588170978031234,0.2624455125520263,8031970.0
2000-02-09,0.2612359099722522,0.2624455466890262,0.2551889782687843,0.257607756772871,7019411.0
2000-02-10,0.2563983820775765,0.257607756772871,0.2503511883526291,0.257607756772871,15273415.0
2000-02-11,0.2551889416146995,0.2600264979280301,0.2551889416146995,0.2588170942929507,6914572.0
2000-02-14,0.2563983331737661,0.2576077076383922,0.2527699186449665,0.255188929595648,7395771.0
2000-02-15,0.2527699638329679,0.2576077536912513,0.2491418106769883,0.2539793385137954,12832936.0
2000-02-16,0.2527698826144264,0.2539792569066648,0.2455133166126282,0.2455133166126282,10167617.0
2000-02-17,0.2430946108724925,0.2430946108724925,0.2370474468485248,0.2370474468485248,10408118.0
2000-02-18,0.2418851646224252,0.2455133166126282,0.2394661540165563,0.2455133166126282,11486739.0
2000-02-21,0.3225201257027966,0.3325986640091975,0.3023625541606046,0.3104255361958917,922231.0
2000-02-22,0.3104254426455873,0.3104254426455873,0.3023624630401725,0.3063938363889409,1673649.0
2000-02-23,0.3023624983086403,0.3023624983086403,0.2660789985116035,0.2741419790575085,2591918.0
2000-02-24,0.280189144013654,0.280189144013654,0.2459214327383083,0.2459214327383083,2162160.0
2000-02-25,0.2459214597883468,0.2539844412881993,0.2257638895847495,0.2479372488335473,8655239.0
2000-02-28,0.2447120293165958,0.2519685954143132,0.2378584521253405,0.2459214327383083,1227741.0
2000-02-29,0.2479372838205473,0.251767164181556,0.2398743157396568,0.251767164181556,1419200.0
2000-03-01,0.250960658351326,0.2620473355151201,0.2479371938057475,0.2580159912273786,592442.0
2000-03-02,0.2582174854514563,0.2582174854514563,0.2318112748925915,0.2459214327383083,400062.0
2000-03-03,0.2459214539395694,0.2560002242449178,0.2318112948773944,0.2378584726314798,4321158.0
2000-03-06,0.2338268529650095,0.2358426565362407,0.2116537269619988,0.2358426565362407,598338.0
2000-03-07,0.2277796571121363,0.2277796571121363,0.2136694999490713,0.2156850703238692,1567133.0
2000-03-08,0.2156850915469386,0.227779679525294,0.2096379140117204,0.227779679525294,420167.0
2000-03-09,0.2418900812508996,0.2680948143361633,0.2378584741177003,0.2560002258444941,1682432.0
2000-03-10,0.2580160356189971,0.2580160356189971,0.2519686105581342,0.2519686105581342,3216811.0
2000-03-13,0.2539843838762889,0.2721261318203422,0.2519685661732624,0.2640631521430863,522972.0
2000-03-14,0.2620473529519654,0.2680947773747704,0.2539844018186007,0.2620473529519654,601679.0
2000-03-15,0.2580160356189971,0.2660790167165663,0.2519686105581342,0.2519686105581342,1277672.0
2000-03-16,0.2539844604616097,0.2580160679698503,0.2519686421507425,0.2539844604616097,1954385.0
2000-03-17,0.2560002175608794,0.262047380600331,0.2519686105581342,0.2519686105581342,2588691.0
2000-03-20,0.2519686105581342,0.2580160356189971,0.2459214475186827,0.2519686105581342,3499918.0
2000-03-21,0.2539843838762889,0.2882520911748538,0.2539843838762889,0.2640631521430863,5289873.0
2000-03-22,0.2781733256285318,0.2781733256285318,0.2640631823622918,0.2721261629622694,1762843.0
2000-03-23,0.2761578066219293,0.2761578066219293,0.2660790358547981,0.2660790358547981,2143513.0
2000-03-24,0.2680947795000878,0.2842207401216298,0.266078990752164,0.2822049222602188,15097998.0
2000-03-27,0.2902679075013172,0.3084096862924163,0.2902679075013172,0.3084096862924163,8005367.0
2000-03-28,0.336630295973692,0.3507404718918461,0.3245357055867971,0.3265515240260216,5883375.0
2000-03-29,0.3265514979699165,0.3285673162482954,0.3104255340127518,0.3124413522911308,2503683.0
2000-03-30,0.3205042734179539,0.3225200622001167,0.3063938683967658,0.3084096862924163,1756014.0
2000-03-31,0.3041766011726453,0.3043783285402652,0.2882521338882812,0.2882521338882812,3005190.0
2000-04-03,0.2902679271596292,0.3023625151042693,0.2902679271596292,0.3003467261855878,1462336.0
2000-04-04,0.3055876894209678,0.3063938710186877,0.2822049294685215,0.2846239691909785,2783257.0
2000-04-05,0.2884538604353664,0.290267921950829,0.2761577782486293,0.2761577782486293,971073.0
2000-04-06,0.2822049222602188,0.2942995091803245,0.2741419710629351,0.2822049222602188,1067974.0
2000-04-07,0.286236483371368,0.2922836442444482,0.2680947096173303,0.2735371835165822,1439990.0
2000-04-10,0.2741419808959847,0.2781733256285318,0.2701103450285541,0.2721261629622694,1075659.0
2000-04-11,0.272126151044248,0.272126151044248,0.2620473529519654,0.2620473529519654,1214068.0
2000-04-12,0.2640632442512008,0.2680948519500371,0.2519686540626531,0.2680948519500372,1792583.0
2000-04-13,0.2721261819849268,0.2902679332732867,0.2721261819849268,0.2862365882589333,3373138.0
2000-04-14,0.2807938965254827,0.2822049985232939,0.2640632442512008,0.2680948519500372,1674162.0
2000-04-17,0.243099442950692,0.258016015017128,0.2418900541096032,0.2418900541096032,1763674.0
2000-04-18,0.2560002000455019,0.2741419790575085,0.2539844112387934,0.2741419790575085,1294049.0
2000-04-19,0.2809955270720597,0.2842207189561935,0.2580159912273786,0.2580159912273786,1879113.0
2000-04-20,0.2580160541772839,0.2660790358547981,0.2499530724997697,0.2660790358547981,1444488.0
2000-04-21,0.2660790358547981,0.2660790358547981,0.2660790358547981,0.2660790358547981,0.0
2000-04-24,0.2660790358547981,0.2660790358547981,0.2660790358547981,0.2660790358547981,0.0
2000-04-25,0.2660790358547981,0.2660790358547981,0.2660790358547981,0.2660790358547981,0.0
2000-04-26,0.272126151044248,0.2781733134456692,0.258016008395975,0.2620473529519654,893415.0
2000-04-27,0.2620473935171891,0.2620473935171891,0.2560002301796605,0.2600316044731992,833095.0
2000-04-28,0.2620473355151201,0.2620473355151201,0.2580159912273786,0.2580159912273786,1992042.0
2000-05-01,0.256000173516082,0.2620473355151201,0.256000173516082,0.2580159912273786,1066266.0
2000-05-02,0.2600315469173088,0.2600315469173088,0.256000173516082,0.2580159912273786,1864563.0
2000-05-03,0.2580160801676552,0.2741420451470778,0.2560002617614895,0.2680948519500372,3550996.0
2000-05-04,0.2640631823622918,0.2741419808959847,0.2640631823622918,0.2721261629622694,3942297.0
2000-05-05,0.2761577543132694,0.27817331011317,0.2660789854552169,0.2701103299629122,2508431.0
2000-05-08,0.2741419790575085,0.2761577678642169,0.2701103432171151,0.2741419790575085,2504371.0
2000-05-09,0.2761578077853943,0.2781733639755648,0.2741420186872847,0.2757546150295815,1381239.0
2000-05-10,0.27817331011317,0.2822049166422459,0.2660789854552169,0.2701103299629122,1758590.0
2000-05-11,0.2640631823622918,0.2721261629622694,0.2580160196960294,0.2721261629622694,3636344.0
2000-05-12,0.2741419893661208,0.2781733342232238,0.2701103533741251,0.2761577782486293,414880.0
2000-05-15,0.2721261629622694,0.2761577697162117,0.2600315756083495,0.2721261629622694,1663201.0
2000-05-16,0.2741419893661208,0.2781733342232238,0.2620473725250264,0.2761577782486293,3695454.0
2000-05-17,0.2781733237630202,0.2822049304899253,0.2660789985116035,0.2741419790575085,2425926.0
2000-05-18,0.269908879689136,0.2741419808959847,0.2660790002960071,0.2721261629622694,1165228.0
2000-05-19,0.2741420451470778,0.2741420451470778,0.2680948519500371,0.2680948519500372,668259.0
2000-05-22,0.2680947741630115,0.2721261477841935,0.2660789854552169,0.2701103299629122,1004911.0
2000-05-23,0.2701103299629122,0.2721261477841935,0.2680947741630115,0.2701103299629122,2313643.0
2000-05-24,0.270110381126094,0.270110381126094,0.264063217651689,0.2660790358547981,1401357.0
2000-05-25,0.2680947773747704,0.2701103331988173,0.2600315642200219,0.2620473529519654,2362463.0
2000-05-26,0.2580160356189971,0.262047380600331,0.2459214475186827,0.2519686105581342,6010476.0
2000-05-29,0.2539844018186007,0.2620473529519654,0.2499530281491231,0.2620473529519654,1211720.0
2000-05-30,0.2620473994485798,0.2660790358547981,0.2560002359741747,0.2660790358547981,1043420.0
2000-05-31,0.2660789662832291,0.2822048963083243,0.264063148607195,0.2781732900697408,5320513.0
2000-06-01,0.2822049461658418,0.3003467261855878,0.2801891572471603,0.3003467261855878,9379134.0
2000-06-02,0.3124412603306529,0.3144568159943556,0.3043782807252382,0.3063938363889409,4366296.0
2000-06-05,0.3084097004150639,0.3084097004150639,0.3023625084725904,0.3023625084725904,3475647.0
2000-06-06,0.2963151335876458,0.3003467407337816,0.2842207779650976,0.2942995483657619,1131058.0
2000-06-07,0.2942995426208079,0.2983309167803186,0.2922837536438354,0.2963151278033461,1398813.0
2000-06-08,0.3003467195981209,0.3063938824271053,0.2983309016101624,0.3023625084725904,587674.0
2000-06-09,0.3063938363889409,0.3104254426455873,0.3003466744685917,0.3063938363889409,1015495.0
2000-06-12,0.3063938363889409,0.3063938363889409,0.3063938363889409,0.3063938363889409,0.0
2000-06-13,0.3023625513324937,0.3023625513324937,0.2942995693726227,0.2983309438985851,849069.0
2000-06-14,0.2961135737838931,0.3084096540740065,0.2942994834347578,0.3063938363889409,1135234.0
2000-06-15,0.3023624946268549,0.3104254750745791,0.3023624946268549,0.3084096862924163,4793737.0
2000-06-16,0.306393928724274,0.3144569107595611,0.3043783724531603,0.3104255361958917,978995.0
2000-06-19,0.3104254750745791,0.3104254750745791,0.3063938683967658,0.3084096862924163,2590716.0
2000-06-20,0.3084097470168297,0.3124413544884474,0.3084097470168297,0.3104255361958917,1421133.0
2000-06-21,0.3084097173560372,0.3305830759448053,0.3084097173560372,0.322520094684962,3307908.0
2000-06-22,0.3184884997932999,0.3305830886000269,0.3164727107309355,0.3305830886000269,1474593.0
2000-06-23,0.324535650762233,0.3285672869596083,0.3144568805171928,0.322520094684962,1170445.0
2000-06-26,0.3124412728884456,0.3184884350518453,0.3124412728884456,0.3164726463992449,1185380.0
2000-06-27,0.3144568805171928,0.324535650762233,0.3144568805171928,0.322520094684962,2003444.0
2000-06-28,0.3184885105261114,0.3265514923663339,0.3184885105261114,0.3245356741225462,2097270.0
2000-06-29,0.3225200473101737,0.3285672386965515,0.3225200473101737,0.3285672386965515,4966665.0
2000-06-30,0.3267529868502342,0.3285673106101217,0.3205043287698991,0.3245356741225462,5063926.0
2000-07-03,0.3265514208939662,0.3285672386965515,0.3245356030913808,0.3285672386965515,1882351.0
2000-07-04,0.3305830273856504,0.3325985831668575,0.3225200473101737,0.3285672386965515,967894.0
2000-07-05,0.3285672386965515,0.3305830273856504,0.3225200473101737,0.3285672386965515,1726414.0
2000-07-06,0.3265515680406041,0.3426775354580419,0.3245357493296755,0.334614551749323,1304149.0
2000-07-07,0.3325985959946826,0.3426773942614686,0.3325985959946826,0.3344129194274445,561797.0
2000-07-10,0.3366301311869072,0.3406615040704625,0.3346143428479448,0.3366301311869072,981157.0
2000-07-11,0.3386459486393512,0.3446931098618689,0.3366301311869072,0.3366301311869072,1001960.0
2000-07-12,0.3386460719792333,0.3406616281444397,0.3346144647194561,0.3406616281444397,3334676.0
2000-07-13,0.34066167089977,0.3507404719629801,0.34066167089977,0.3507404719629801,765208.0
2000-07-14,0.3527561781996005,0.3588033700726612,0.3487248334048485,0.3567877850157516,1145905.0
2000-07-17,0.3507402968888559,0.3567876909621716,0.3467089240433341,0.3527560852088007,890348.0
2000-07-18,0.3507405191667608,0.3527563087641899,0.3325987330383944,0.334614551749323,3019806.0
2000-07-19,0.3325985253955008,0.3406615040704625,0.3305829699643895,0.3366301311869072,682971.0
2000-07-20,0.3388474850359521,0.3388474850359521,0.3305830109320122,0.332598566612902,1172646.0
2000-07-21,0.3325986320220763,0.3386460572046485,0.322520094684962,0.322520094684962,928965.0
2000-07-24,0.3239309635596082,0.3305830759448053,0.3124413244399218,0.322520094684962,1566461.0
2000-07-25,0.3211089457348774,0.3285672386965515,0.3205042586210748,0.3285672386965515,664632.0
2000-07-26,0.3305830016427794,0.3406615367146363,0.3285672131106522,0.3386459810903827,1583366.0
2000-07-27,0.3406615367146363,0.3406615367146363,0.3325985572670329,0.3386459810903827,1403644.0
2000-07-28,0.3406616260653469,0.3426774442396788,0.3346144626772698,0.3426774442396788,719382.0
2000-07-31,0.3386461254083889,0.3507404832800092,0.336630306903713,0.3491278867032617,1368739.0
2000-08-01,0.3567877121913571,0.3688820643553961,0.3527561061981021,0.3588032968368631,2265695.0
2000-08-02,0.3567878289052577,0.366866628834292,0.3567878289052577,0.366866628834292,1368937.0
2000-08-03,0.3688820643553961,0.3688820643553961,0.3588032968368631,0.3588032968368631,1149278.0
2000-08-04,0.362834902830118,0.362834902830118,0.354771923751471,0.3588032968368631,688847.0
2000-08-07,0.3648508747186768,0.3648508747186768,0.3547721021324913,0.3571908806183266,498279.0
2000-08-08,0.3628350980685231,0.3648508875930879,0.3588034899058949,0.3628350980685231,4371976.0
2000-08-09,0.3648507332973985,0.3708979246327393,0.3628349446253124,0.368882106847167,923708.0
2000-08-10,0.3708979246327393,0.3708979246327393,0.3648507332973985,0.368882106847167,2059830.0
2000-08-11,0.370897981861395,0.3749295889411205,0.370897981861395,0.3749295889411205,963995.0
2000-08-14,0.3749296794335146,0.3870240086624159,0.3749296794335146,0.3769452359951776,1266103.0
2000-08-15,0.3789610090955069,0.3829926166644219,0.3789610090955069,0.3829926166644219,863529.0
2000-08-16,0.3890396629263156,0.3950868249866177,0.3868223798753667,0.3868223798753667,2185373.0
2000-08-17,0.3870239622118887,0.391055598894298,0.3809767983232173,0.3829926166644219,2542815.0
2000-08-18,0.3850084521007528,0.3870240086624159,0.3769452359951776,0.3769452359951776,1491041.0
2000-08-21,0.3769451662637095,0.380976773570686,0.3729137918646718,0.3789609844739438,856643.0
2000-08-22,0.3789610090955069,0.3870239622118887,0.3789610090955069,0.3829926166644219,2171796.0
2000-08-23,0.3890398272455585,0.3890398272455585,0.3749296794335146,0.3769452359951776,879630.0
2000-08-24,0.3769451260755649,0.3829925509480273,0.3749295701016508,0.3809767329527101,2325111.0
2000-08-25,0.3829926166644219,0.3870239622118887,0.3809767983232173,0.3829926166644219,5590915.0
2000-08-28,0.3829926413705466,0.3971027883993128,0.3829926413705466,0.3971027883993128,1178982.0
2000-08-29,0.3991185340170627,0.4132287086129699,0.397102744880231,0.4132287086129699,2329983.0
2000-08-30,0.4112130465067482,0.4253232184686169,0.4071814398721982,0.4218965318771975,1936504.0
2000-08-31,0.423307482650582,0.4333862828395244,0.399118536878079,0.399118536878079,1363821.0
2000-09-01,0.4031502146995403,0.4031502146995403,0.3870239871780679,0.3971027883993128,1442742.0
2000-09-04,0.4031502171240338,0.4031502171240338,0.3910556264723085,0.3950869723040737,256495.0
2000-09-05,0.3991185911565074,0.3991185911565074,0.3930714266747259,0.3930714266747259,708501.0
2000-09-06,0.3950869723040737,0.3971027907874379,0.3890398079889444,0.3950869723040737,928486.0
2000-09-07,0.3930713732186861,0.399118536878079,0.3890397658026297,0.399118536878079,1665714.0
2000-09-08,0.4011343551428538,0.4011343551428538,0.3950869294620227,0.399118536878079,339299.0
2000-09-11,0.3971027793813707,0.3971027793813707,0.3870239783890088,0.3870239783890088,770067.0
2000-09-12,0.3870239783890088,0.3890397968144721,0.3829926326730367,0.3870239783890088,1203889.0
2000-09-13,0.3850084058921323,0.3850084058921323,0.3749296344345458,0.3829926166644219,1318904.0
2000-09-14,0.3829926166644219,0.3870239622118887,0.3829926166644219,0.3829926166644219,850346.0
2000-09-15,0.3829926626311078,0.3870240086624159,0.3769452359951776,0.3769452359951776,946919.0
2000-09-18,0.3567877121913571,0.3729136703486511,0.354771923751471,0.3588032968368631,742326.0
2000-09-19,0.3567876909621716,0.3567876909621716,0.3467089240433341,0.3527560852088007,1789995.0
2000-09-20,0.3527561993409531,0.3608191805485749,0.3527561993409531,0.3608191805485749,322050.0
2000-09-21,0.3608191359578204,0.3668665603538725,0.3608191359578204,0.3624317320000569,559782.0
2000-09-22,0.3612225013850694,0.3628350980685231,0.3567879041758198,0.3628350980685231,1184741.0
2000-09-25,0.3668666076895952,0.3769451450163122,0.3668666076895952,0.3749295889411205,532633.0
2000-09-26,0.3749296501061381,0.3870239783890088,0.3749296501061381,0.3870239783890088,1152733.0
2000-09-27,0.388031871382491,0.3890397805530933,0.3749296344345458,0.3829926166644219,816049.0
2000-09-28,0.3850083808776624,0.3870239370664657,0.3749296100749062,0.3789609844739438,250983.0
2000-09-29,0.3789610090955069,0.3829926166644219,0.3769451907543023,0.3829926166644219,533887.0
2000-10-02,0.3809767329527101,0.3850083398298553,0.3789609440708821,0.3809767329527101,324180.0
2000-10-03,0.3809767788580947,0.3890397606760114,0.3729137970401779,0.3890397606760114,603944.0
2000-10-04,0.3850084219850045,0.3890397968144721,0.3789610249356056,0.3870239783890088,684936.0
2000-10-05,0.3870239892200715,0.3890398077019485,0.3809768249094031,0.3850084327596609,554926.0
2000-10-06,0.3829925970963057,0.3890397606760114,0.3829925970963057,0.3890397606760114,348938.0
2000-10-09,0.3850084219850045,0.3890397968144721,0.3829926326730367,0.3870239783890088,906921.0
2000-10-10,0.3829925509480273,0.3870238958037693,0.3789609440708821,0.3809767329527101,1184880.0
2000-10-11,0.3789609844739438,0.3870239370664657,0.3789609844739438,0.3789609844739438,777973.0
2000-10-12,0.380976773570686,0.3829925917809203,0.3769451662637095,0.3789609844739438,1198532.0
2000-10-13,0.3872900380638971,0.3935365603910915,0.3852077637105443,0.3935365603910915,1609684.0
2000-10-16,0.4064394697089853,0.4085900157297268,0.4021384087268034,0.4085900157297268,776143.0
2000-10-17,0.4064394807231091,0.4085900268021284,0.404288965703392,0.404288965703392,746686.0
2000-10-18,0.4064394697089853,0.4085900157297268,0.4021384087268034,0.4085900157297268,541952.0
2000-10-19,0.404288954747545,0.4107405306911671,0.404288954747545,0.4085900157297268,1929534.0
2000-10-20,0.4107405332338663,0.4343956078294221,0.4107405332338663,0.4300948263543278,1211649.0
2000-10-23,0.4288042378869107,0.4386965608527503,0.4257936294768051,0.4365460464073479,734621.0
2000-10-24,0.4365461410295757,0.4408469534375331,0.4343955950587445,0.4386966559411063,1857345.0
2000-10-25,0.4408469534375331,0.4408469534375331,0.4365461410295757,0.4386966559411063,1943650.0
2000-10-26,0.4365460753445264,0.447298461928515,0.4365460753445264,0.4429974016933136,5095280.0
2000-10-27,0.4429974995705227,0.4515993734670825,0.4429974995705227,0.4494488584039884,709268.0
2000-10-30,0.4472984855278848,0.4515992975156291,0.4451479708264714,0.4472984855278848,708095.0
2000-10-31,0.4472984581805325,0.4494487553353964,0.4429973979813703,0.4451479436105992,1079613.0
2000-11-01,0.4451478957269839,0.4451478957269839,0.4322449649918032,0.4380511890917931,769120.0
2000-11-02,0.4343956693353144,0.4429975440964536,0.4343956693353144,0.4408470288172099,995258.0
2000-11-03,0.4386966559411063,0.4429974683490638,0.4343955950587445,0.4386966559411063,662713.0
2000-11-06,0.4386965644756807,0.4429973759869465,0.4343955044900623,0.4343955044900623,594342.0
2000-11-07,0.4343956693353144,0.4408470288172099,0.4343956693353144,0.4408470288172099,563024.0
2000-11-08,0.4386967309531074,0.4429975440964536,0.4386967309531074,0.4408470288172099,1712772.0
2000-11-09,0.4386966559411063,0.4408469534375331,0.4386966559411063,0.4386966559411063,764315.0
2000-11-10,0.4408469534375331,0.4408469534375331,0.4386966559411063,0.4386966559411063,673909.0
2000-11-13,0.4386965644756807,0.4408468615237843,0.4343955044900623,0.4343955044900623,904928.0
2000-11-14,0.4365459400974782,0.4408467505258712,0.4343953951164936,0.4361157689827088,729269.0
2000-11-15,0.4408468871053608,0.447298461928515,0.4408468871053608,0.4429974016933136,1388050.0
2000-11-16,0.4451480456929195,0.4494488584039884,0.4429974995705227,0.4494488584039884,695588.0
2000-11-17,0.4515992312800921,0.4515992312800921,0.4472984199231428,0.4515992312800921,816058.0
2000-11-20,0.4472984855278848,0.4515992975156291,0.4472984855278848,0.4472984855278848,348331.0
2000-11-21,0.4451479473405623,0.4494487591013966,0.4429974016933136,0.4429974016933136,985011.0
2000-11-22,0.4429974250657603,0.4515992975156291,0.4429974250657603,0.4472984855278848,1020791.0
2000-11-23,0.4451479708264714,0.4494487828142156,0.4451479708264714,0.4472984855278848,2144188.0
2000-11-24,0.4494487343635981,0.4709535063479461,0.4494487343635981,0.4688029918783583,3520045.0
2000-11-27,0.4666528287767513,0.4903079030314033,0.4602012218268662,0.4860070905589884,1391039.0
2000-11-28,0.486867096360268,0.4881572995730464,0.4795554271662343,0.4817059729161808,2173841.0
2000-11-29,0.4860069419451612,0.4860069419451612,0.466652686081173,0.470953466179171,1241831.0
2000-11-30,0.4741794840718488,0.4795555391086713,0.4666528827830787,0.473104210945875,1333262.0
2000-12-01,0.473104210945875,0.4795555391086713,0.4688031495012847,0.473104210945875,855890.0
2000-12-04,0.4709536780951608,0.4731042244083032,0.4623518344949516,0.4634270765922174,533070.0
2000-12-05,0.4580510592699294,0.4731042635202788,0.4580510592699294,0.4681580997690637,519392.0
2000-12-06,0.4709535063479461,0.4795553778705322,0.4666527258831238,0.4688029918783583,954529.0
2000-12-07,0.4666528598890653,0.4731041877353592,0.4645023137426238,0.4645023137426238,2601356.0
2000-12-08,0.4645023137426238,0.4731041877353592,0.4602012525090437,0.4645023137426238,1962466.0
2000-12-11,0.462781980284297,0.462781980284297,0.4408470288172099,0.4408470288172099,1862082.0
2000-12-12,0.4429974995705227,0.4537499195894794,0.4408469845074285,0.4494488584039884,2293280.0
2000-12-13,0.4537499195894794,0.4602012473636424,0.4494488584039884,0.4494488584039884,1250843.0
2000-12-14,0.4472985117909064,0.4580509306328119,0.4472985117909064,0.453319698622157,2270628.0
2000-12-15,0.4515992975156291,0.4515992975156291,0.4429974250657603,0.4472984855278848,3592391.0
2000-12-18,0.4408468615237843,0.4451479215094027,0.4322449900269001,0.4343955044900623,1044937.0
2000-12-19,0.4363310515733975,0.4408470751214672,0.4257938392973198,0.4279443858617514,1033936.0
2000-12-20,0.4257937558525612,0.4257937558525612,0.415041366789999,0.4171919129329781,1293104.0
2000-12-21,0.4085899350010255,0.4257936475225424,0.4085899350010255,0.4236431329859982,1313682.0
2000-12-22,0.4257935867672326,0.4257935867672326,0.4150412019745105,0.4150412019745105,1096408.0
2000-12-25,0.4150412019745105,0.4150412019745105,0.4150412019745105,0.4150412019745105,0.0
2000-12-26,0.4150412019745105,0.4150412019745105,0.4150412019745105,0.4150412019745105,0.0
2000-12-27,0.4195573430024508,0.4279442546164053,0.4171918667442758,0.4257937087115202,411329.0
2000-12-28,0.4279442803202733,0.4300948263543278,0.4257937342862187,0.4300948263543278,346453.0
2000-12-29,0.4300948872512742,0.4408470288172099,0.4300948872512742,0.4408470288172099,963141.0
2001-01-01,0.4408470288172099,0.4408470288172099,0.4408470288172099,0.4408470288172099,0.0
2001-01-02,0.4365462156738639,0.445148090435003,0.4322451540560708,0.4408470288172099,811273.0
2001-01-03,0.4386967309531074,0.445148090435003,0.4365462156738639,0.4408470288172099,1377264.0
2001-01-04,0.4429974813726257,0.4451480274066802,0.4300948263543278,0.4300948263543278,1482723.0
2001-01-05,0.4365461410295757,0.4408469534375331,0.4322450801472137,0.4386966559411063,858004.0
2001-01-08,0.4386966559411063,0.4408469534375331,0.4343955950587445,0.4386966559411063,672321.0
2001-01-09,0.4386966688382298,0.4386966688382298,0.4300948263543278,0.4300948263543278,1194789.0
2001-01-10,0.4300948137100875,0.4386966559411063,0.4279442677392563,0.4386966559411063,1166415.0
2001-01-11,0.4343954768993485,0.4343954768993485,0.4300946967205417,0.4322449625727766,1089751.0
2001-01-12,0.4320300537224877,0.4429974016933136,0.4320300537224877,0.4429974016933136,668182.0
2001-01-15,0.4429975440964536,0.4472986057142466,0.4386967309531074,0.4408470288172099,1809355.0
2001-01-16,0.4429975440964536,0.445148090435003,0.4386967309531074,0.4408470288172099,1601709.0
2001-01-17,0.4429973979813703,0.4451479436105992,0.4408468834114369,0.4451479436105992,1579719.0
2001-01-18,0.4472984581805325,0.4472984581805325,0.4408468834114369,0.4451479436105992,1351959.0
2001-01-19,0.4451481061301333,0.4472986214852002,0.4399869810914777,0.4399869810914777,1973885.0
2001-01-22,0.4408469534375331,0.4408469534375331,0.4365461410295757,0.4386966559411063,940822.0
2001-01-23,0.4365460753445264,0.4494487591013966,0.4343955296972777,0.4429974016933136,4920301.0
2001-01-24,0.449448716894092,0.4537497767253851,0.4472984199231428,0.4515992312800921,3850384.0
2001-01-25,0.4559004234405294,0.4559004234405294,0.4494488473506091,0.4537499084303233,1828509.0
2001-01-26,0.4537499084303233,0.4537499084303233,0.4537499084303233,0.4537499084303233,0.0
2001-01-29,0.4537498342641986,0.4580508946408977,0.4494487738874995,0.4559003489228997,600183.0
2001-01-30,0.4602012525090437,0.4645023137426238,0.4559004397498883,0.4645023137426238,1392022.0
2001-01-31,0.464502266207858,0.4752546852466879,0.4623517513407921,0.4752546852466879,2791366.0
2001-02-01,0.4795554665064203,0.4795554665064203,0.4731041393203221,0.4752546852466879,1618425.0
2001-02-02,0.4731041933719106,0.4752547395439738,0.462351804163933,0.4750395296302501,1782262.0
2001-02-05,0.4752546852466879,0.4752546852466879,0.4709535933939563,0.4752546852466879,2309630.0
2001-02-06,0.4752546500576037,0.4838565225331628,0.4752546500576037,0.4795554309988951,1416122.0
2001-02-07,0.479555425757454,0.4817059715010829,0.4731040991195404,0.4774051595475007,907482.0
2001-02-08,0.4838564472169936,0.4903077729212179,0.4838564472169936,0.4838564472169936,1616751.0
2001-02-09,0.4860070905589884,0.4860070905589884,0.4817060296121653,0.4860070905589884,866321.0
2001-02-12,0.4860070319290432,0.4860070319290432,0.4731040991195404,0.4774051595475007,1657412.0
2001-02-13,0.4774051595475007,0.479555425757454,0.4709535533759115,0.4774051595475007,1071427.0
2001-02-14,0.4731040115246278,0.4731040115246278,0.466652686081173,0.470953466179171,1307393.0
2001-02-15,0.4688030543250964,0.4731041148964873,0.4645022422280919,0.4666527880434366,1624413.0
2001-02-16,0.4688030984179973,0.4688030984179973,0.4559004124390456,0.4580509584566581,903214.0
2001-02-19,0.45805098589633,0.4645023137426238,0.45805098589633,0.4645023137426238,631250.0
2001-02-20,0.4666527258831238,0.473104051876828,0.4623516658846541,0.4688029918783583,990529.0
2001-02-21,0.470953558523336,0.4795554309988951,0.470953558523336,0.4795554309988951,664470.0
2001-02-22,0.4795555933789137,0.5032109525819638,0.4774053264173669,0.5032109525819638,1895522.0
2001-02-23,0.5053613592663038,0.5118127178301851,0.4903079097502009,0.5053613592663038,2454330.0
2001-02-26,0.5075117093668146,0.5096622245626862,0.4967595682177219,0.4989098349391561,350383.0
2001-02-27,0.5008454756743442,0.5053614680179757,0.4989098906506317,0.5032109525819638,522289.0
2001-02-28,0.503210720362327,0.503210720362327,0.4731040461599036,0.4967593944465797,1955165.0
2001-03-01,0.4924584079945263,0.4967594999134803,0.4795554738899685,0.4946089539540033,1046986.0
2001-03-02,0.4924583034407895,0.4989096604158306,0.4860069775250423,0.4967593944465797,862944.0
2001-03-05,0.4989097663392538,0.5010602812394304,0.4838565658089225,0.4946089539540033,306952.0
2001-03-06,0.4946089240579712,0.4946089240579712,0.4860070513329967,0.4924583782284812,447311.0
2001-03-07,0.4924583782284812,0.4946089240579712,0.4881573176287999,0.4924583782284812,508292.0
2001-03-08,0.4903078025029592,0.4946088625679304,0.4881572569408263,0.4903078025029592,2180161.0
2001-03-09,0.4881572995730464,0.4903078453229928,0.4795554271662343,0.4817059729161808,642799.0
2001-03-12,0.4795555391086713,0.4817060853606188,0.4645023365311312,0.473104210945875,572456.0
2001-03-13,0.451599248833186,0.4709535063479461,0.451599248833186,0.4688029918783583,580293.0
2001-03-14,0.4623517274720456,0.4731041148964873,0.4623517274720456,0.4666527880434366,398406.0
2001-03-15,0.4623517157262088,0.4623517157262088,0.4472984855278848,0.4472984855278848,1008503.0
2001-03-16,0.4494488373574045,0.4623517718352426,0.447083329911447,0.447083329911447,2136817.0
2001-03-19,0.445148090435003,0.4515994188575927,0.4386967309531074,0.4408470288172099,401744.0
2001-03-20,0.4408470649451354,0.4623518778475509,0.4408470649451354,0.4602013313327617,904045.0
2001-03-21,0.4623518213384884,0.473104210945875,0.4602012750865409,0.473104210945875,1338588.0
2001-03-22,0.473104051876828,0.473104051876828,0.4623516658846541,0.4688029918783583,2043014.0
2001-03-23,0.4645023137426238,0.4731041877353592,0.4602012525090437,0.4645023137426238,1438037.0
2001-03-26,0.4645023933030318,0.466652939817821,0.4602013313327617,0.4602013313327617,1570557.0
2001-03-27,0.4623518056335746,0.4645023207531699,0.4602012594546756,0.4623518056335746,524711.0
2001-03-28,0.4623516451383015,0.4838564472169936,0.4623516451383015,0.4838564472169936,1490430.0
2001-03-29,0.4774050711562496,0.4795553369680825,0.466652686081173,0.470953466179171,1812019.0
2001-03-30,0.4709536133763086,0.4709536133763086,0.4580509584566581,0.4580509584566581,1858234.0
2001-04-02,0.4623516264495511,0.4731040115246278,0.4623516264495511,0.470953466179171,1021743.0
2001-04-03,0.4709535281366122,0.4774051339624475,0.4623516872753561,0.4657924360435768,2509918.0
2001-04-04,0.4580508152922615,0.470953466179171,0.4580508152922615,0.470953466179171,1242853.0
2001-04-05,0.473104210945875,0.4817060853606188,0.4688031495012847,0.473104210945875,1568459.0
2001-04-06,0.4752546412170703,0.48815729439391,0.4752546412170703,0.48815729439391,5559164.0
2001-04-09,0.4903078401210402,0.5032107728315532,0.48815729439391,0.48815729439391,3780460.0
2001-04-10,0.4903078401210402,0.4924583547888732,0.4817059678054902,0.48815729439391,936341.0
2001-04-11,0.4946089639782264,0.4967595099812885,0.4860070905589884,0.4860070905589884,933398.0
2001-04-12,0.4881573034744543,0.4881573034744543,0.4774051647654399,0.4795554309988951,1686814.0
2001-04-13,0.4795554309988951,0.4795554309988951,0.4795554309988951,0.4795554309988951,0.0
2001-04-16,0.4795554309988951,0.4795554309988951,0.4795554309988951,0.4795554309988951,0.0
2001-04-17,0.4838564472169936,0.4903077729212179,0.4817059017846096,0.4838564472169936,1503930.0
2001-04-18,0.4853619888766718,0.4924584179751644,0.4853619888766718,0.4860070905589884,2282612.0
2001-04-19,0.4903079597753626,0.494609021219953,0.473104210945875,0.473104210945875,1158405.0
2001-04-20,0.4817059715010829,0.4817059715010829,0.4774051595475007,0.4774051595475007,3612376.0
2001-04-23,0.4860070732262179,0.4860070732262179,0.4709535933939563,0.4752546852466879,1189494.0
2001-04-24,0.4821360946237789,0.4821360946237789,0.4688029918783583,0.4688029918783583,889204.0
2001-04-25,0.4688029918783583,0.4688029918783583,0.4688029918783583,0.4688029918783583,0.0
2001-04-26,0.4731041042904698,0.4795554309988951,0.4688030438154997,0.4795554309988951,727377.0
2001-04-27,0.4774052001137538,0.4795554665064203,0.4731041393203221,0.4752546852466879,694911.0
2001-04-30,0.4774051595475007,0.4838565172447117,0.4731040991195404,0.4774051595475007,602566.0
2001-05-01,0.473104210945875,0.4817060853606188,0.4688031495012847,0.473104210945875,723246.0
2001-05-02,0.4746096243815429,0.4795555391086713,0.473104210945875,0.473104210945875,810228.0
2001-05-03,0.4774051118752978,0.4774051118752978,0.4688029918783583,0.4688029918783583,545586.0
2001-05-04,0.4688030785268904,0.4795554665064203,0.4688030785268904,0.4752546852466879,522699.0
2001-05-07,0.4752547571978225,0.4795555391086713,0.4688031495012847,0.473104210945875,412405.0
2001-05-08,0.4731040115246278,0.4774050711562496,0.4688029518930059,0.470953466179171,1159567.0
2001-05-09,0.4731041042904698,0.4795554309988951,0.470953558523336,0.4795554309988951,1010945.0
2001-05-10,0.4817060296121653,0.4903079030314033,0.4795554836091033,0.4860070905589884,638024.0
2001-05-11,0.4838565135326202,0.4903078401210402,0.4795554220783601,0.48815729439391,1750775.0
2001-05-14,0.4838565756152274,0.4881573570283413,0.4795554836091033,0.4860070905589884,1424939.0
2001-05-15,0.4881572274888339,0.4946088327266933,0.4774050904534765,0.4838564472169936,1504669.0
2001-05-16,0.4924584453829426,0.496759537628444,0.486007117607718,0.4866522193259377,1436469.0
2001-05-17,0.4924582681692332,0.5096620097743266,0.4903077538796592,0.5075114954847526,3691246.0
2001-05-18,0.5204145499059161,0.5827784231448132,0.5204145499059161,0.5634241315800136,11831381.0
2001-05-21,0.5677249992838913,0.6064335219623385,0.5612736098967837,0.5999821946938315,4340211.0
2001-05-22,0.6085842947465012,0.6343899240317546,0.5913805418896656,0.6085842947465012,3557652.0
2001-05-23,0.6085840514256631,0.6085840514256631,0.5741763109942164,0.587079213656009,2498437.0
2001-05-24,0.6032076627987256,0.604282935703925,0.5763268340662795,0.5842835429717741,5529200.0
2001-05-25,0.5870792256281786,0.604282971957536,0.5827784443423397,0.6021327366111171,4372270.0
2001-05-28,0.6021326804594017,0.604282915605301,0.5870791708802741,0.5956810432427875,653773.0
2001-05-29,0.5956811651550398,0.5956811651550398,0.5849288069716689,0.5849288069716689,677779.0
2001-05-30,0.5827783101790696,0.5892296359191478,0.5698753481059833,0.5720258935503194,988661.0
2001-05-31,0.5698754600102567,0.5935305327642202,0.5677249762622243,0.5913802974905803,2335801.0
2001-06-01,0.5913802450523117,0.6257877334954911,0.5913802450523117,0.6128847700328173,2883244.0
2001-06-04,0.6171858576128999,0.6236371840083292,0.6150353119501029,0.6150353119501029,2639245.0
2001-06-05,0.6128847700328173,0.6171858613846962,0.6107345349498409,0.6128847700328173,5118685.0
2001-06-06,0.6085838182767882,0.6128845978272907,0.5999819485829075,0.6107343633484773,904490.0
2001-06-07,0.6128849101430424,0.6322392044651128,0.6128849101430424,0.6279383606043982,4274538.0
2001-06-08,0.6279383563686195,0.6300889025216838,0.6214870285024584,0.6300889025216838,2412905.0
2001-06-11,0.6300889025216838,0.6300889025216838,0.6300889025216838,0.6300889025216838,0.0
2001-06-12,0.6279383606043982,0.6343897506326838,0.6236373303878632,0.6279383606043982,2340022.0
2001-06-13,0.6343897433408044,0.6558945214646561,0.6322391971979525,0.6408410711763295,2719944.0
2001-06-14,0.6494429427333469,0.7032046498583848,0.6494429427333469,0.6816998800423547,3807306.0
2001-06-15,0.6539590226546315,0.6539590226546315,0.6300887129602479,0.6537437817482609,3569715.0
2001-06-18,0.6472926505601347,0.6472926505601347,0.6257878723341614,0.6300889025216838,1788121.0
2001-06-19,0.6354650194299191,0.6386907765409093,0.6279383563686195,0.6300889025216838,2061093.0
2001-06-20,0.634389746353387,0.6429916203726125,0.6300889025216838,0.6300889025216838,1932623.0
2001-06-21,0.6343897296242883,0.645142087394428,0.6171859820395068,0.645142087394428,2255938.0
2001-06-22,0.6515933619685946,0.6644962635530873,0.6494430647269605,0.6558943912820193,2375424.0
2001-06-25,0.6666467247187349,0.6752485958988332,0.6623456338322209,0.6730980504555762,2501862.0
2001-06-26,0.6711629884611963,0.6711629884611963,0.6601953269742002,0.6666469656355017,2171918.0
2001-06-27,0.6687975118559356,0.6709477474833279,0.6623458731946341,0.6666469656355017,780095.0
2001-06-28,0.6623458206400625,0.6666469127396554,0.6343897158903639,0.6343897158903639,1114204.0
2001-06-29,0.6343897296242883,0.6537439611868188,0.6279383398096464,0.645142087394428,1668371.0
2001-07-02,0.6429915894965325,0.6429915894965325,0.6257878422841952,0.6343897158903639,661838.0
2001-07-03,0.6300888485059196,0.6300888485059196,0.6236372727184086,0.6257878186871126,1420142.0
2001-07-04,0.6236371764652878,0.6300887512570527,0.604282886920133,0.6193363957846741,1201331.0
2001-07-05,0.6171859048167075,0.6193364506439832,0.5999821593844724,0.6042829404460388,1009219.0
2001-07-06,0.6107346745685057,0.6281533531025485,0.6107346745685057,0.6279383606043982,2650860.0
2001-07-09,0.6279383606043982,0.6343897506326838,0.6193365486457553,0.6279383606043982,757790.0
2001-07-10,0.6214869118782262,0.6322390815584077,0.6193364282473143,0.6236372091533542,1265857.0
2001-07-11,0.6219168133973928,0.6219168133973928,0.6107345349498409,0.6128847700328173,929521.0
2001-07-12,0.6146052512996677,0.6343897158903639,0.6107346411216547,0.6343897158903639,1522042.0
2001-07-13,0.6300887627287775,0.6322390599303465,0.6107345349498409,0.6128847700328173,1615745.0
2001-07-16,0.6236373847023915,0.6537440397727583,0.6236373847023915,0.6429916807100879,2339959.0
2001-07-17,0.6558945072831724,0.6558945072831724,0.645142087394428,0.645142087394428,2119037.0
2001-07-18,0.6472926834948268,0.6623458861461304,0.6472926834948268,0.660195339883645,3100593.0
2001-07-19,0.6580448535386365,0.6773991413420902,0.6558943080953795,0.6730980504555762,2336753.0
2001-07-20,0.679549664252,0.6817002106068687,0.6429916807100879,0.6429916807100879,2555382.0
2001-07-23,0.6451421013434272,0.6558945214646561,0.6343897433408044,0.6408410711763295,1261805.0
2001-07-24,0.6408409214289613,0.6408409214289613,0.6236371774922618,0.6255727306871476,2011515.0
2001-07-25,0.6236371802236669,0.6322390522296911,0.6128847625678968,0.6171858538673886,2865010.0
2001-07-26,0.6128847625678968,0.6236371802236669,0.6085839818613643,0.6171858538673886,1600271.0
2001-07-27,0.6255728363176004,0.6386907321084623,0.6255728363176004,0.6386907321084623,1069127.0
2001-07-30,0.6386907500460336,0.6408410476354711,0.6257878463745382,0.6322391739730783,411064.0
2001-07-31,0.6343897158903639,0.6408410434467362,0.6322391698405675,0.6343897158903639,1051205.0
2001-08-01,0.6386907735079019,0.6408410711763295,0.6300888995295251,0.6408410711763295,896920.0
2001-08-02,0.6429915026199777,0.660195185389269,0.640840956860748,0.6515933750639209,1955316.0
2001-08-03,0.6537439439194038,0.6537439439194038,0.6429915864332674,0.6511635371463549,1355400.0
2001-08-06,0.645142087394428,0.6494431795871353,0.6386907596983906,0.645142087394428,856761.0
2001-08-07,0.6429916173191813,0.6451421013434272,0.6343897433408044,0.6408410711763295,1423879.0
2001-08-08,0.6391205911654985,0.6408409656779576,0.6322390931156627,0.6365401225747039,2433794.0
2001-08-09,0.6300888859060001,0.6494431795871353,0.6300888859060001,0.645142087394428,2925784.0
2001-08-10,0.645142087394428,0.6494431795871353,0.6408410573203255,0.645142087394428,670199.0
2001-08-13,0.6494431712289992,0.6558944988420098,0.6451420790916458,0.6494431712289992,478548.0
2001-08-14,0.6494432576560819,0.6494432576560819,0.6408411343552193,0.6429916807100879,594550.0
2001-08-15,0.6451421649463446,0.6494432576560819,0.6429916807100879,0.6429916807100879,1618676.0
2001-08-16,0.6408409305076319,0.6451419597306262,0.6343896040882144,0.6371852513416532,659272.0
2001-08-17,0.6412712425235061,0.6429916173191813,0.6300888995295251,0.6408410711763295,457219.0
2001-08-20,0.6365401225747039,0.6365401225747039,0.6279382500124091,0.6365401225747039,371833.0
2001-08-21,0.6343897433408044,0.6408410711763295,0.6279383533866733,0.6408410711763295,971109.0
2001-08-22,0.6300888995295251,0.6408410711763295,0.6300888995295251,0.6408410711763295,2143473.0
2001-08-23,0.6429916173191813,0.6429916173191813,0.6365402273650501,0.6408410711763295,901363.0
2001-08-24,0.6386906995521306,0.660195226711489,0.6386906995521306,0.6571846488159179,833247.0
2001-08-27,0.6601953452233984,0.6948180843130877,0.658045109536569,0.6948180843130877,3943815.0
2001-08-28,0.6903017506976175,0.6903017506976175,0.6773991000111785,0.6816998800423547,2214692.0
2001-08-29,0.6795494406911231,0.6816999863384967,0.6752486599893346,0.6752486599893346,1311464.0
2001-08-30,0.6752485113405674,0.6924522515464189,0.6752485113405674,0.6924522515464189,1110616.0
2001-08-31,0.6881516410271572,0.694602968125044,0.6773992842539484,0.6881516410271572,2335797.0
2001-09-03,0.6881514415339767,0.6946027667616421,0.6795493225584637,0.6860008962604532,651873.0
2001-09-04,0.683850611351835,0.6903019384497219,0.6773992842539484,0.6881516410271572,2285119.0
2001-09-05,0.6838506248090589,0.686001108629739,0.670947659766378,0.6838506248090589,1208284.0
2001-09-06,0.6773993426872175,0.679549578176665,0.6472926293117136,0.6472926293117136,733451.0
2001-09-07,0.6440668515070295,0.6666469656355017,0.6365402503285524,0.6666469656355017,793625.0
2001-09-10,0.6515933411727338,0.6816999863384967,0.6451419527049799,0.6752486599893346,1619687.0
2001-09-11,0.6839616208663778,0.6926744857143118,0.6796050311420884,0.6861399157285224,1145252.0
2001-09-12,0.6534664472125807,0.6730704720890232,0.6316841903587413,0.6643576070995654,916784.0
2001-09-13,0.6752488139580949,0.6839616795536356,0.6425753949444483,0.653030833659097,758015.0
2001-09-14,0.6491100266215439,0.6534665542097962,0.6186151514656009,0.6534665542097962,1486775.0
2001-09-17,0.6316841848851519,0.6512882095917238,0.6099021799005748,0.6112090309875071,1104592.0
2001-09-18,0.6316841133463642,0.6425752719055428,0.6229712494191435,0.6360406396901578,1226859.0
2001-09-19,0.6430111145104955,0.6556448494639923,0.6382191166318246,0.6534665542097962,884110.0
2001-09-20,0.6438819924803074,0.686139704302222,0.6438819924803074,0.681783115920367,1821739.0
2001-09-21,0.6632682731990167,0.6904960079621469,0.6469316952612508,0.6528128381508017,3934507.0
2001-09-24,0.6301595998071021,0.6512882432606049,0.6301595998071021,0.6382190395942355,1922483.0
2001-09-25,0.6451893318857387,0.6534664753317327,0.6338625125318471,0.6382190395942355,5466909.0
2001-09-26,0.6410508375421394,0.6534665542097962,0.6360408213776284,0.6534665542097962,1936183.0
2001-09-27,0.6534663654148368,0.6534663654148368,0.6382189322420477,0.6443178425910414,1248528.0
2001-09-28,0.6382190751302025,0.6643576726787335,0.6382190751302025,0.6600011453737739,2090277.0
2001-10-01,0.6630508214514769,0.6774271287533391,0.6534665117166754,0.6600011453737739,401064.0
2001-10-02,0.6600010124080627,0.6774269922769396,0.65346638006745,0.6774269922769396,900986.0
2001-10-03,0.6774270508805881,0.6861399157285224,0.6730704611562991,0.6861399157285224,802853.0
2001-10-04,0.6796050351369347,0.6848327540764247,0.6730704651127337,0.6848327540764247,567245.0
2001-10-05,0.6796049486011222,0.6904961069884225,0.677426968604147,0.6904961069884225,838531.0
2001-10-08,0.6817832431987034,0.6904961069884225,0.6796049486011222,0.6904961069884225,502354.0
2001-10-09,0.6883178626662001,0.7079218862751152,0.6774270180840288,0.7079218862751152,1262266.0
2001-10-10,0.6970306981524005,0.6992087403517162,0.6861396062744145,0.6970306981524005,1132552.0
2001-10-11,0.6992091642634396,0.6996448862236502,0.6883180028623348,0.6996448862236502,1110373.0
2001-10-12,0.6992090331188053,0.7035655597822695,0.6970309900075171,0.7035655597822695,837345.0
2001-10-15,0.7013872573963322,0.7144566473124078,0.6992089628235325,0.6992089628235325,818650.0
2001-10-16,0.7059615501589708,0.7059615501589708,0.6970309199312149,0.6992089628235325,281602.0
2001-10-17,0.697030977374542,0.7020407407042407,0.6926744507900352,0.7020407407042407,642652.0
2001-10-18,0.697031043286386,0.7035656135606203,0.6817833560990927,0.6839616510573903,430357.0
2001-10-19,0.6839616208663778,0.6992090557001015,0.6839616208663778,0.6861399157285224,920999.0
2001-10-22,0.692892203396674,0.6948527317324489,0.6861399296281423,0.6883179099337633,741803.0
2001-10-23,0.6883176814680859,0.697030795280996,0.681783113518868,0.6948525010977412,722002.0
2001-10-24,0.6839615616974288,0.6861398563711311,0.6730704029295352,0.6774269922769396,916790.0
2001-10-25,0.6902782937595813,0.6926742915962176,0.6817831349383245,0.6828722820641694,843492.0
2001-10-26,0.6839615235981866,0.6861398181505498,0.6752486599893346,0.6752486599893346,550445.0
2001-10-29,0.675248788195433,0.675248788195433,0.666535922932313,0.6708921982635433,971826.0
2001-10-30,0.6708922286570397,0.673070523721668,0.6665359531284565,0.6687139335924112,796165.0
2001-10-31,0.6678427317023401,0.6708921557008055,0.6534664262800883,0.6578230159355876,2086668.0
2001-11-01,0.657823007176355,0.6687138519688066,0.6556447123776106,0.6665358717706975,1099004.0
2001-11-02,0.6817832431987034,0.6970309278610454,0.6817832431987034,0.6904961069884225,1799531.0
2001-11-05,0.6872290215499866,0.6883179173343094,0.6678427629569038,0.6678427629569038,771466.0
2001-11-06,0.6704562669303926,0.6817831455347805,0.6704562669303926,0.6796048512492349,1223040.0
2001-11-07,0.686139909960808,0.6883178902040001,0.6750307320975123,0.6750307320975123,1373695.0
2001-11-08,0.6730704029295352,0.6796049723500245,0.6730704029295352,0.6774269922769396,3860635.0
2001-11-09,0.6817831406498656,0.7013871598781918,0.6817831406498656,0.7013871598781918,3736148.0
2001-11-12,0.7013872573963322,0.7057437836218113,0.6948526253584151,0.6992089628235325,4249606.0
2001-11-13,0.6970308977463758,0.6970308977463758,0.688317782652615,0.6926743716595546,641278.0
2001-11-14,0.692674462039951,0.6976844142113948,0.6861398922775014,0.6976844142113948,682067.0
2001-11-15,0.6904960080764013,0.6904960080764013,0.6774268715642506,0.6796048512492349,2169121.0
2001-11-16,0.675248964883238,0.675248964883238,0.6549915085207706,0.6549915085207706,4366621.0
2001-11-19,0.6556449063776646,0.6752489361657688,0.6491100829679566,0.6562983320905044,2740033.0
2001-11-20,0.6643574759740977,0.6687137503086957,0.6491097922216529,0.6512880866892456,1282330.0
2001-11-21,0.649109938707993,0.6512882336671674,0.6447536004701712,0.6469318954293455,2809992.0
2001-11-22,0.6534666885845789,0.6556449842867063,0.6469321160789631,0.6491101601004775,2825355.0
2001-11-23,0.6491100046441964,0.6491100046441964,0.6425754337035541,0.6425754337035541,1309204.0
2001-11-26,0.6491099011273495,0.65128819596041,0.6382189932431992,0.6447535631417406,2111132.0
2001-11-27,0.6491096445405741,0.6534661695644748,0.6273276486221022,0.6273276486221022,2975180.0
2001-11-28,0.6273279329182251,0.6469318954293455,0.6273279329182251,0.6469318954293455,2553893.0
2001-11-29,0.649109984411716,0.6665359677912811,0.649109984411716,0.6600011453737739,4560205.0
2001-11-30,0.6600011379222137,0.664357665177987,0.6316842455808392,0.6316842455808392,9372476.0
2001-12-03,0.6425752495828102,0.6425752495828102,0.6229712277774446,0.6295060485261799,5572084.0
2001-12-04,0.6273279700056077,0.6338625406687936,0.6251496749176534,0.6316842455808392,1958598.0
2001-12-05,0.6338625406687936,0.6382190679245665,0.6273279700056077,0.6316842455808392,1086823.0
2001-12-06,0.6316839275331616,0.6316839275331616,0.6142582048045899,0.6186147927869923,3177337.0
2001-12-07,0.6194860713547958,0.6295060373758655,0.6186149423080719,0.6207929222251788,1309455.0
2001-12-10,0.6207929842772246,0.6207929842772246,0.6011889608595596,0.6099021398013006,1796260.0
2001-12-11,0.6120800120344098,0.6281988868740821,0.6077237379321198,0.6281988868740821,7928329.0
2001-12-12,0.6207930845851394,0.6207930845851394,0.6099022383494697,0.613605088317516,1707784.0
2001-12-13,0.6164366554798159,0.6164366554798159,0.6055454973560469,0.6120800663900687,982234.0
2001-12-14,0.6099021932049756,0.6142584684566601,0.6011890135002994,0.6011890135002994,1651228.0
2001-12-17,0.6125158812432081,0.6125158812432081,0.5990110192950586,0.5990110192950586,666158.0
2001-12-18,0.6061989758309355,0.6099021398013006,0.5990109807247505,0.6099021398013006,2302325.0
2001-12-19,0.6099021441757372,0.6382189692174903,0.6011889651715021,0.6338624426354985,2937640.0
2001-12-20,0.6360405758556508,0.642575207415205,0.6142583238435334,0.6229711868963108,1449212.0
2001-12-21,0.618832827902739,0.618832827902739,0.6120802387523361,0.6142585339106194,2266594.0
2001-12-24,0.6164369272537581,0.6229714991687341,0.6164369272537581,0.6179614824268346,390606.0
2001-12-25,0.6179614824268346,0.6179614824268346,0.6179614824268346,0.6179614824268346,0.0
2001-12-26,0.6179614824268346,0.6179614824268346,0.6179614824268346,0.6179614824268346,0.0
2001-12-27,0.6229710661688758,0.6229710661688758,0.6186147927869923,0.6186147927869923,610561.0
2001-12-28,0.6186151242271857,0.6251496951013477,0.6120802387523361,0.6142585339106194,762422.0
2001-12-31,0.614258420084866,0.6144761237200776,0.6099021451762309,0.6144761237200776,1292300.0
2002-01-01,0.6144761237200776,0.6144761237200776,0.6144761237200776,0.6144761237200776,0.0
2002-01-02,0.6099021525352478,0.6251495868003886,0.6099021525352478,0.6251495868003886,430788.0
2002-01-03,0.6251493601600768,0.6273276541512781,0.6142582048045899,0.6186147927869923,919087.0
2002-01-04,0.6207929299689642,0.6229712245138378,0.6099020864457939,0.6120800663900687,896575.0
2002-01-07,0.6120802183170794,0.616436808488194,0.6055456476610842,0.6077239427466413,1792492.0
2002-01-08,0.6077238982788066,0.6099021932049756,0.6011890135002994,0.6011890135002994,2506399.0
2002-01-09,0.6033672944458034,0.6033672944458034,0.5946544295436673,0.5990110192950586,3042193.0
2002-01-10,0.5990109208499487,0.6207929222251788,0.5990109208499487,0.6207929222251788,3643351.0
2002-01-11,0.620793142176491,0.6251497327554641,0.6164368661982241,0.6164368661982241,769810.0
2002-01-14,0.6207927721776748,0.6229710661688758,0.6164364987957911,0.6186147927869923,1565198.0
2002-01-15,0.6207930856084459,0.6273279708814323,0.6207930856084459,0.6253673794592653,422902.0
2002-01-16,0.6273278386830595,0.6360406396901578,0.6251495440511016,0.6360406396901578,1266401.0
2002-01-17,0.6338625993127041,0.6338625993127041,0.6164368661982241,0.6164368661982241,1670937.0
2002-01-18,0.6207929842772246,0.6251495737480953,0.6099021398013006,0.6099021398013006,1262831.0
2002-01-21,0.6207928924829715,0.6273277757229895,0.6207928924829715,0.6229711868963108,468366.0
2002-01-22,0.6273279700056077,0.6316842455808392,0.6273279700056077,0.6316842455808392,1721098.0
2002-01-23,0.6360406396901578,0.6382189343221157,0.6316841133463642,0.6360406396901578,1224350.0
2002-01-24,0.6382189932431992,0.6447535631417406,0.6360406984101387,0.6447535631417406,2114459.0
2002-01-25,0.6469319611443046,0.6469319611443046,0.6425754337035541,0.6425754337035541,827415.0
2002-01-28,0.6425754337035541,0.6425754337035541,0.6425754337035541,0.6425754337035541,0.0
2002-01-29,0.6447535631417406,0.6469318579748011,0.642575331228808,0.6447535631417406,2208104.0
2002-01-30,0.642575377896226,0.6447536099673539,0.636040744602975,0.6382190395942355,1069405.0
2002-01-31,0.6382191254287655,0.6425754643166428,0.6360408301445445,0.6403971690324219,5844822.0
2002-02-01,0.6403969772735847,0.6425752719055428,0.6316841133463642,0.6360406396901578,1620065.0
2002-02-04,0.6338622215243628,0.6360404525954603,0.6186147927869923,0.6186147927869923,957102.0
2002-02-05,0.6186149500246894,0.6186149500246894,0.6099020864457939,0.6120800663900687,1666456.0
2002-02-06,0.6120800663900687,0.6207929299689642,0.6055454973560469,0.6120800663900687,1303295.0
2002-02-07,0.6142583609349423,0.6186149500246894,0.6033672028111733,0.6120800663900687,721388.0
2002-02-08,0.6099020896409344,0.6295060485261799,0.6077237950846494,0.6295060485261799,943392.0
2002-02-11,0.6316842455808392,0.6316842455808392,0.6207930847417448,0.6316842455808392,626724.0
2002-02-12,0.6251497327554641,0.6251497327554641,0.6077239996409842,0.6164368661982241,3775038.0
2002-02-13,0.6186151614877108,0.6186151614877108,0.612080275619251,0.6164368661982241,1044879.0
2002-02-14,0.6142584274964454,0.6273278815813037,0.6120801327155302,0.6251495868003886,2447223.0
2002-02-15,0.6273278629358932,0.6338624324837858,0.6229712735035491,0.63037728677816,3693110.0
2002-02-18,0.6316842724020232,0.6447536659638603,0.6295062289021313,0.6425754337035541,1521919.0
2002-02-19,0.6861399296281423,0.6992090698644718,0.6730704747911616,0.6883179099337633,10652371.0
2002-02-20,0.6796049486011222,0.6904961069884225,0.6752486740065656,0.6904961069884225,5817774.0
2002-02-21,0.6926745162899224,0.6948527483280884,0.6817833560990927,0.6839616510573903,3453425.0
2002-02-22,0.683961653458553,0.683961653458553,0.6687139032975985,0.6708921982635433,2616445.0
2002-02-25,0.6735061848283844,0.6796050329377303,0.6708921680667752,0.6730704629346754,2136108.0
2002-02-26,0.6774271138509248,0.6796050943148795,0.6665359531284565,0.6687139335924112,1292762.0
2002-02-27,0.6665359677912811,0.6665359677912811,0.6556448068292231,0.6600011453737739,921186.0
2002-02-28,0.6578228655202448,0.6665357282383525,0.6556445711905762,0.662179139579015,1114022.0
2002-03-01,0.6577942789346491,0.6599870004240811,0.6468310515085454,0.6577942789346491,2479309.0
2002-03-04,0.6577941893313414,0.668757478600892,0.6534088102866872,0.668757478600892,3371949.0
2002-03-05,0.6687575104078244,0.67752807890377,0.6687575104078244,0.67752807890377,2011348.0
2002-03-06,0.6797207129508988,0.6841058382939115,0.6709501455807297,0.6709501455807297,3259476.0
2002-03-07,0.6665647384670219,0.668757459595451,0.6577941706374666,0.6621796128943245,1248924.0
2002-03-08,0.6577941670229305,0.6687574559206724,0.6577941670229305,0.6643720770247438,1292295.0
2002-03-11,0.6643719648236762,0.6643719648236762,0.6512162103786632,0.6512162103786632,1044684.0
2002-03-12,0.6512161972273384,0.668757329473421,0.6512161972273384,0.6665646087716358,29824120.0
2002-03-13,0.664372080675425,0.668757459595451,0.6556015128458694,0.6621796128943245,3099799.0
2002-03-14,0.6643720458768236,0.6797207129508988,0.6577941361834041,0.6709501455807297,2260626.0
2002-03-15,0.6731425853101503,0.6731425853101503,0.6566978102117847,0.6566978102117847,4071070.0
2002-03-18,0.6643720458768236,0.6709501455807297,0.6621795782105606,0.6709501455807297,431149.0
2002-03-19,0.6665647092459185,0.6753352766909867,0.6665647092459185,0.6753352766909867,1694653.0
2002-03-20,0.6753351566294908,0.6972617296861154,0.6753351566294908,0.695069009043635,2658264.0
2002-03-21,0.6928763118069472,0.701647131336335,0.6884911870579444,0.699454410619783,2295286.0
2002-03-22,0.6972617436399453,0.699454400989488,0.6884911775785942,0.6972617436399453,3482497.0
2002-03-25,0.7016472107048463,0.7016472107048463,0.6841058230091156,0.6862985439737024,2246916.0
2002-03-26,0.6797207187555943,0.681913439787898,0.6753352766909867,0.6753352766909867,4345924.0
2002-03-27,0.679720617036684,0.6884911831692534,0.679720617036684,0.6841057417609191,819795.0
2002-03-28,0.6731423955869804,0.6862984019681883,0.6731423955869804,0.6819132776304998,3846702.0
2002-03-29,0.6819132776304998,0.6819132776304998,0.6819132776304998,0.6819132776304998,0.0
2002-04-01,0.6819132776304998,0.6819132776304998,0.6819132776304998,0.6819132776304998,0.0
2002-04-02,0.6819132776304998,0.688491122479068,0.6709499917601719,0.6819132776304998,952075.0
2002-04-03,0.6797205430341893,0.6884911082118903,0.6753351021033063,0.6797205430341893,1841868.0
2002-04-04,0.6797205430341893,0.6819132634996307,0.6731423816378649,0.6797205430341893,1926066.0
2002-04-05,0.6797205430341893,0.6841056672810074,0.6775278225687478,0.6797205430341893,3434785.0
2002-04-08,0.6797208001988025,0.6797208001988025,0.6731426363137049,0.67752807890377,591593.0
2002-04-09,0.6753351952460667,0.6753351952460667,0.6665646288587223,0.6731424744782034,965588.0
2002-04-10,0.6709499917601719,0.6819132776304998,0.6643718935643464,0.6819132776304998,968767.0
2002-04-11,0.6797206977640786,0.6884912649382894,0.6775279767994918,0.6862985439737024,636465.0
2002-04-12,0.6819133377408512,0.6841057417609191,0.6753351756283497,0.6841057417609191,900093.0
2002-04-15,0.6797206977640786,0.6884912649382894,0.6797206977640786,0.6862985439737024,3429035.0
2002-04-16,0.6862984663413925,0.703839598705606,0.6862984663413925,0.699454410619783,1335897.0
2002-04-17,0.7038397984465993,0.7169957464584846,0.7016473304551331,0.7169957464584846,2099835.0
2002-04-18,0.7148027413962831,0.716995398333657,0.7082248339209687,0.7148027413962831,1825144.0
2002-04-19,0.7148028482576171,0.7389220781744976,0.7126101276556293,0.7389220781744976,3186806.0
2002-04-22,0.7389218993667706,0.741114302754146,0.7235732388878966,0.7323437391526205,2799076.0
2002-04-23,0.732343821048814,0.7389219819985837,0.7279586970996776,0.7345365413654038,1447427.0
2002-04-24,0.736729390907602,0.736729390907602,0.7235734467213039,0.7301515454880922,1733897.0
2002-04-25,0.7301515454880922,0.7301515454880922,0.7301515454880922,0.7301515454880922,0.0
2002-04-26,0.7279586970996776,0.7389219819985837,0.7279586970996776,0.7345365413654038,1660500.0
2002-04-29,0.7323441261510155,0.7389222898413168,0.7235736212516245,0.7257662791448898,858141.0
2002-04-30,0.7213808022116012,0.7213808022116012,0.7016469541151872,0.706032141093405,789947.0
2002-05-01,0.7038399100534602,0.7169958601514652,0.7016474417143375,0.712610480115282,1795219.0
2002-05-02,0.7148029137300194,0.7213810128016873,0.7148029137300194,0.7213810128016873,1466944.0
2002-05-03,0.7191884231072605,0.7257662700307821,0.7191884231072605,0.7235736121650522,1531586.0
2002-05-06,0.712610192927189,0.7235734802572266,0.712610192927189,0.7213810128016873,1523388.0
2002-05-07,0.714803044038966,0.7235736121650522,0.714803044038966,0.7235736121650522,1769397.0
2002-05-08,0.7235736121650522,0.7257662700307821,0.714803044038966,0.7235736121650522,2283186.0
2002-05-09,0.7235736121650522,0.730151712435911,0.7191884231072605,0.7235736121650522,4756279.0
2002-05-10,0.7235734802572266,0.7235734802572266,0.7104177254716496,0.7213810128016873,1061698.0
2002-05-13,0.7169957596755555,0.7235736704659169,0.7104179122220334,0.7191884810547953,3437837.0
2002-05-14,0.7191884231072605,0.7235736121650522,0.7126103228364016,0.7235736121650522,1700000.0
2002-05-15,0.7235736121650522,0.7235736121650522,0.714803044038966,0.7235736121650522,4137635.0
2002-05-16,0.7191882919988569,0.732343983447611,0.7148029137300194,0.7213810128016873,2890385.0
2002-05-17,0.7213810128016873,0.7213810128016873,0.712610192927189,0.7213810128016873,2545985.0
2002-05-20,0.7235736121650522,0.7235736121650522,0.7191884231072605,0.7235736121650522,1272435.0
2002-05-21,0.7191884231072605,0.7279589912333466,0.7191884231072605,0.7235736121650522,1394451.0
2002-05-22,0.7235736048010447,0.7411146775378625,0.7235736048010447,0.7411146775378625,1714496.0
2002-05-23,0.7389222514911095,0.763041233717908,0.7389222514911095,0.7520779448205782,4695060.0
2002-05-24,0.7542706466710217,0.7586560887916026,0.7455000791140107,0.7455000791140107,2283275.0
2002-05-27,0.7454999715856463,0.7564632586216408,0.7454999715856463,0.7498854130736861,1612670.0
2002-05-28,0.7454999778186393,0.7542705441839431,0.7454999778186393,0.7542705441839431,1494250.0
2002-05-29,0.7433072570562865,0.7542705441839431,0.7433072570562865,0.7542705441839431,3159775.0
2002-05-30,0.7498855212345916,0.7498855212345916,0.7433073580537203,0.7455000791140107,3191379.0
2002-05-31,0.7411145498471988,0.7564632787802537,0.7367294249264069,0.7564632787802537,6091180.0
2002-06-03,0.7476928001743012,0.7476928001743012,0.7411146369934298,0.7455000791140107,2627289.0
2002-06-04,0.7433072917530825,0.7433072917530825,0.7038396462616758,0.7104177455189715,1569470.0
2002-06-05,0.71918814645709,0.7389219963208046,0.71918814645709,0.7367292759617142,1508267.0
2002-06-06,0.7367293250194705,0.7498853313660033,0.7367293250194705,0.7476926108609028,1257755.0
2002-06-07,0.7454999778186393,0.7564632649462959,0.7433072570562865,0.7542705441839431,1665523.0
2002-06-10,0.7542705441839431,0.7542705441839431,0.7542705441839431,0.7542705441839431,0.0
2002-06-11,0.754270711409979,0.7630412797197667,0.7498855855971741,0.7630412797197667,1646492.0
2002-06-12,0.7564634947973723,0.7608486209703887,0.754270773368762,0.7586562162259824,5999446.0
2002-06-13,0.7564633677313122,0.7564633677313122,0.7455000791140107,0.7455000791140107,2575422.0
2002-06-14,0.7454998407140265,0.747692561073117,0.7301514315684926,0.7367292759617142,2202355.0
2002-06-17,0.7433072570562865,0.7564632649462959,0.7411145362939336,0.7542705441839431,496441.0
2002-06-18,0.7564632787802537,0.7586559995827064,0.7454999914521039,0.7564632787802537,932166.0
2002-06-19,0.7564631258254293,0.7564631258254293,0.7345365556026238,0.7367292759617142,2170849.0
2002-06-20,0.7367295115569997,0.7455000791140107,0.7279589439999887,0.7455000791140107,806189.0
2002-06-21,0.7455000791140107,0.7542706466710217,0.7367295115569997,0.7455000791140107,2305675.0
2002-06-24,0.7367292970864492,0.7454998620902457,0.7345365766644852,0.7433071416682818,714370.0
2002-06-25,0.7367294249264069,0.7564632787802537,0.7345367041239543,0.7564632787802537,1786611.0
2002-06-26,0.7476926923296662,0.7498854130736861,0.7367294052936718,0.7498854130736861,859409.0
2002-06-27,0.7498853645003524,0.7498853645003524,0.734536636970522,0.7389220781744976,1287340.0
2002-06-28,0.7411144820924009,0.7411144820924009,0.7301515124506307,0.7389220781744976,4704701.0
2002-07-01,0.7345364592240038,0.7389218993667706,0.7257658956224784,0.7323437391526205,1856092.0
2002-07-02,0.7301518735863185,0.7301518735863185,0.7082252900896434,0.712610480115282,7242542.0
2002-07-03,0.7104177254716496,0.7279588585260642,0.7104177254716496,0.7213810128016873,2898599.0
2002-07-04,0.7279590137412003,0.732344139597742,0.7213811666142972,0.7279590137412003,1113867.0
2002-07-05,0.7235736048010447,0.7455001198983595,0.7235736048010447,0.7411146775378625,1582088.0
2002-07-08,0.7389219963208046,0.7411143999958457,0.7301514315684926,0.7367292759617142,2930137.0
2002-07-09,0.7345368381568684,0.7367295593594327,0.7235736121650522,0.7235736121650522,2946243.0
2002-07-10,0.7235736248102801,0.7235736248102801,0.7060324882515574,0.7082251461556066,4123582.0
2002-07-11,0.7060324882515574,0.7148030565309189,0.7038397670106729,0.7082251461556066,3125476.0
2002-07-12,0.7126102130363803,0.714802933901087,0.6994544578795604,0.7104177455189715,1711458.0
2002-07-15,0.7016474417143375,0.712610480115282,0.6928766183051228,0.712610480115282,2814157.0
2002-07-16,0.7038395749294665,0.706032295571947,0.695069009043635,0.695069009043635,1430695.0
2002-07-17,0.6906839239370008,0.6906839239370008,0.6731424744782034,0.6731424744782034,2778311.0
2002-07-18,0.6819134829219287,0.7038397445794584,0.6775280405799227,0.7038397445794584,2248750.0
2002-07-19,0.7104180117761593,0.7148032018017978,0.6906842133028482,0.712610480115282,1748421.0
2002-07-22,0.7016469897824621,0.716995398333657,0.6950688922967254,0.7148027413962831,2303316.0
2002-07-23,0.7060321973105318,0.7060321973105318,0.6928761919707148,0.7016470099831479,2044895.0
2002-07-24,0.7016471216758499,0.7038395890149345,0.6928763022672213,0.6972617436399453,1307532.0
2002-07-25,0.7016469897824621,0.716995398333657,0.6994542695082807,0.7148027413962831,4457872.0
2002-07-26,0.714802933901087,0.719188312293676,0.708225024654265,0.7104177455189715,1818232.0
2002-07-29,0.7126099552149877,0.7389218993667706,0.7126099552149877,0.7323437391526205,4102410.0
2002-07-30,0.7455000791140107,0.7476928001743012,0.7323440694364188,0.7455000791140107,2356808.0
2002-07-31,0.741114302754146,0.7476924629682961,0.730151335765245,0.7323437391526205,1571960.0
2002-08-01,0.7454999232963766,0.7476926438983645,0.7301515124506307,0.7389220781744976,1390369.0
2002-08-02,0.7389220781744976,0.7433072026943885,0.734536636970522,0.7389220781744976,1590794.0
2002-08-05,0.7367295593594327,0.7433074062829546,0.7235736121650522,0.7235736121650522,650246.0
2002-08-06,0.7148030884565038,0.7213811891361228,0.7038397984465993,0.7169957464584846,860000.0
2002-08-07,0.7257661582036736,0.7257661582036736,0.7016471787442671,0.7104177455189715,1360808.0
2002-08-08,0.7104178673964912,0.7126103352900341,0.7038397670106729,0.7082251461556066,1116191.0
2002-08-09,0.7126103671176848,0.7191884677973037,0.7104178991262184,0.7169957464584846,1395355.0
2002-08-12,0.7016473304551331,0.7191884677973037,0.7016473304551331,0.7169957464584846,572817.0
2002-08-13,0.7148026752863711,0.7367291792953873,0.7126099552149877,0.7323437391526205,737526.0
2002-08-14,0.7235734139814841,0.7411144820924009,0.719188226124776,0.7389220781744976,864921.0
2002-08-15,0.7389219819985837,0.7411143856311299,0.7235733198033066,0.7345365413654038,1352221.0
2002-08-16,0.7323440694364188,0.7455000791140107,0.723573565216238,0.7455000791140107,650568.0
2002-08-19,0.7454998903558021,0.7520777351870334,0.7454998903558021,0.7476926108609028,563752.0
2002-08-20,0.7476926985809923,0.7542705441839431,0.7454999778186393,0.7542705441839431,780509.0
2002-08-21,0.7520777351870334,0.7542704556921338,0.7454998903558021,0.7476926108609028,818922.0
2002-08-22,0.7476926108609028,0.7520777351870334,0.7454998903558021,0.7476926108609028,832947.0
2002-08-23,0.7455000791140107,0.7476928001743012,0.7411146369934298,0.7455000791140107,1587822.0
2002-08-26,0.7389221645868657,0.7827749983345171,0.7389221645868657,0.7805822774761043,1372190.0
2002-08-27,0.7959309659644672,0.8047015329619355,0.789353119887399,0.8025088120415357,5120615.0
2002-08-28,0.8003161572693179,0.8353986815061556,0.7915456528837712,0.8353986815061556,2727958.0
2002-08-29,0.8200501248544587,0.831013415162953,0.8025089870345476,0.831013415162953,2136484.0
2002-08-30,0.8200497350998524,0.8244351758126104,0.8047013259732976,0.8156646110711435,5265788.0
2002-09-02,0.811279358459474,0.8200499252344613,0.804701512549264,0.8134720793242514,893896.0
2002-09-03,0.8090871868741459,0.8222428824765479,0.8047017438838695,0.8222428824765479,867012.0
2002-09-04,0.8025090279768577,0.8134723188446759,0.8025090279768577,0.8047017494872646,1038198.0
2002-09-05,0.8112793523782152,0.8134720732265563,0.8047015065173123,0.8090869482139944,679120.0
2002-09-06,0.8025088959442571,0.8025088959442571,0.7783899133506001,0.7871604812650358,1323756.0
2002-09-09,0.7827750204630257,0.8112793790390038,0.7827750204630257,0.8025088120415357,345760.0
2002-09-10,0.8068944298316253,0.8419767054714473,0.7893532920117141,0.831013415162953,2319687.0
2002-09-11,0.8332060553196443,0.8507471914292049,0.8288206129501698,0.8288206129501698,1098783.0
2002-09-12,0.8266280472447886,0.8288204513178055,0.8156647601432757,0.8178574809003996,467823.0
2002-09-13,0.811279597334269,0.8134723188446759,0.7937384586194464,0.8047017494872646,1961208.0
2002-09-16,0.8090870257274704,0.8090870257274704,0.7783898809621577,0.7783898809621577,2128533.0
2002-09-17,0.7761972054234979,0.8003161884280227,0.7740045475733288,0.7893532158613463,3751013.0
2002-09-18,0.7915455542470885,0.8025087783681112,0.7893530867659898,0.7937382117386577,671364.0
2002-09-19,0.7959308659652756,0.8222425636519302,0.7959308659652756,0.8112792771114681,1851506.0
2002-09-20,0.8222426948289685,0.8222426948289685,0.8003161182499733,0.8068942812341569,1468958.0
2002-09-23,0.8047014895505349,0.8047014895505349,0.7893530773040022,0.79154554475882,599964.0
2002-09-24,0.8070222377235059,0.8070222377235059,0.7716460662114297,0.7871230893555794,1842710.0
2002-09-25,0.7760685090081371,0.7871234114522573,0.7716463819747935,0.7738574135576777,1892212.0
2002-09-26,0.7782790305106732,0.7871230893555794,0.7782790305106732,0.7871230893555794,830724.0
2002-09-27,0.7871236123539436,0.8048119972668664,0.7849127718095004,0.7959679325455877,1463928.0
2002-09-30,0.7782793184899583,0.7871233806073488,0.7672241610087547,0.7827014453500124,2481220.0
2002-10-01,0.7937565271499374,0.7937565271499374,0.7650133120420677,0.7760684046016432,1852746.0
2002-10-02,0.7827012475402013,0.7849123423452111,0.7650131916432442,0.7672239671104717,2534625.0
2002-10-03,0.7672241641514983,0.7760684817754077,0.7672241641514983,0.7716463548972394,3363583.0
2002-10-04,0.7694355020277225,0.7694355020277225,0.7539584682154532,0.7583803410169737,1648004.0
2002-10-07,0.7517472935289354,0.7650135492220588,0.7429032295128303,0.7561694852059537,519662.0
2002-10-08,0.7583801994076302,0.7694353583540928,0.7583801994076302,0.7628023907213775,2133574.0
2002-10-09,0.7672239671104717,0.7672239671104717,0.7539580369559775,0.7672239671104717,1419090.0
2002-10-10,0.7583801994076302,0.7650134863782511,0.7583801994076302,0.7628023907213775,829407.0
2002-10-11,0.7650134149612913,0.7738574135576777,0.7561693524973297,0.7738574135576777,716604.0
2002-10-14,0.7738573793266803,0.7760684746793333,0.7539582236960971,0.7539582236960971,926796.0
2002-10-15,0.7672238771201041,0.7915452145793561,0.765013101912186,0.7871230893555794,1465064.0
2002-10-16,0.7893345437957003,0.7981786066730275,0.773857449727272,0.7937566710357311,2479718.0
2002-10-17,0.7959679325455877,0.8092338699585272,0.7915457405159699,0.7959679325455877,2087450.0
2002-10-18,0.8070225681222509,0.8070225681222509,0.7849125716269235,0.7849125716269235,1541894.0
2002-10-21,0.778279358827634,0.7915455484926558,0.7672242007734491,0.7804904543060469,795798.0
2002-10-22,0.780490643647474,0.798178773090031,0.780490643647474,0.7959679325455877,2216983.0
2002-10-23,0.7915458521548016,0.8070228877654153,0.7915458521548016,0.8070228877654153,1007827.0
2002-10-24,0.8070226770158025,0.8335551873308935,0.8070226770158025,0.822500027922592,1547514.0
2002-10-25,0.8224997920806233,0.8313438532037519,0.8092335407270167,0.8092335407270167,2109301.0
2002-10-28,0.8003894762437425,0.8269216595017426,0.8003894762437425,0.8247108837336119,975209.0
2002-10-29,0.8202888031537677,0.8247109939567091,0.8048117740192102,0.8180777077522969,2589475.0
2002-10-30,0.8180776018501454,0.8224997920806233,0.8048116698343659,0.8092335407270167,2536011.0
2002-10-31,0.8070228137253461,0.8313442324112376,0.8070228137253461,0.8291331362874341,2165932.0
2002-11-01,0.8313438497136556,0.833554944819612,0.8180775984157425,0.8247108837336119,906204.0
2002-11-04,0.8291327546076991,0.8313438497136556,0.820288693521699,0.8247108837336119,1906651.0
2002-11-05,0.8224997261177031,0.8247108210556164,0.8180775362418764,0.8202886311797898,2712062.0
2002-11-06,0.8202889070707473,0.8269218747775774,0.8202889070707473,0.8269218747775774,3081490.0
2002-11-07,0.8224998931618991,0.8357658268079978,0.8224998931618991,0.8335550507588922,2183587.0
2002-11-08,0.8313441623285255,0.8468211952144821,0.8313441623285255,0.8401882267402071,2206993.0
2002-11-11,0.8379770338475672,0.8379770338475672,0.8158670350454966,0.8269218747775774,2732474.0
2002-11-12,0.8269219704537116,0.8490322911518888,0.8158671294425689,0.8401882267402071,3473145.0
2002-11-13,0.833554944819612,0.833554944819612,0.8136557275416553,0.8247108837336119,1953600.0
2002-11-14,0.8269216666155524,0.8401879180275917,0.8269216666155524,0.8313438568655084,2093793.0
2002-11-15,0.8291331362874341,0.8335553285350408,0.8247112633778001,0.8291331362874341,795586.0
2002-11-18,0.8291331362874341,0.8313442324112376,0.8202890711301934,0.8291331362874341,470040.0
2002-11-19,0.8291331362874341,0.8313442324112376,0.8225001672539969,0.8291331362874341,3315686.0
2002-11-20,0.8269216595017426,0.8291327546076991,0.8180775984157425,0.8247108837336119,1802394.0
2002-11-21,0.8247109885488713,0.8446101444883123,0.8247109885488713,0.8335550507588922,5194019.0
2002-11-22,0.8357661053208714,0.840188297568478,0.8225001672539969,0.8291331362874341,1450533.0
2002-11-25,0.8335551873308935,0.8335551873308935,0.8202889321733481,0.822500027922592,2029989.0
2002-11-26,0.8180777324294854,0.8180777324294854,0.7981785757593054,0.8026007028280658,2742342.0
2002-11-27,0.8003895765511547,0.8114447341285794,0.7981785450356698,0.8003895765511547,1467392.0
2002-11-28,0.79596773576144,0.8114447653628597,0.791545544825104,0.8026007028280658,2678718.0
2002-11-29,0.811444965973336,0.8158671580029538,0.7959679325455877,0.7959679325455877,2993902.0
2002-12-02,0.79154554475882,0.802600702760856,0.7827014822247668,0.79154554475882,3188467.0
2002-12-03,0.7959680448081208,0.8092339840920749,0.7959680448081208,0.8070228877654153,2619350.0
2002-12-04,0.807022537517685,0.8092336328847295,0.8003895707544151,0.8048117614885041,1102449.0
2002-12-05,0.8136561767453943,0.8180780500607118,0.8026010144500979,0.8070228877654153,2761857.0
2002-12-06,0.8026006361956827,0.8136557932808389,0.79817850949405,0.8136557932808389,530651.0
2002-12-09,0.8003896073598978,0.8070225744265237,0.7981785757593054,0.8026007028280658,1255832.0
2002-12-10,0.8026003679699252,0.8070222377235059,0.7871230893555794,0.7871230893555794,2955508.0
2002-12-11,0.7871231816799951,0.7893342764850049,0.7583799072282148,0.7672239671104717,2506600.0
2002-12-12,0.7628023228932977,0.7628023228932977,0.740692006966413,0.740692006966413,1975110.0
2002-12-13,0.7384808823177741,0.7782793216779866,0.7340590109098973,0.7716463548972394,1165885.0
2002-12-16,0.7583799105237229,0.7782791251797175,0.7583799105237229,0.7782791251797175,535855.0
2002-12-17,0.7849123457560148,0.7849123457560148,0.769435065259029,0.7782791251797175,1014819.0
2002-12-18,0.8070226770158025,0.8247111236718361,0.8070226770158025,0.822500027922592,2686030.0
2002-12-19,0.8313439001943754,0.840187961817403,0.8313439001943754,0.8357657713369666,6551943.0
2002-12-20,0.8379768299974049,0.8401879251411033,0.8092335511428197,0.8379768299974049,1127991.0
2002-12-23,0.8313440915816492,0.8313440915816492,0.8026008048552334,0.822500027922592,1064173.0
2002-12-24,0.8224998550813934,0.824710950365995,0.8070225074270342,0.8136557932808389,147153.0
2002-12-25,0.8136557932808389,0.8136557932808389,0.8136557932808389,0.8136557932808389,0.0
2002-12-26,0.8136557932808389,0.8136557932808389,0.8136557932808389,0.8136557932808389,0.0
2002-12-27,0.8092336454842829,0.8202888031537677,0.8092336454842829,0.8180777077522969,98718.0
2002-12-30,0.8180777077522969,0.8180777077522969,0.8070225500828124,0.8180777077522969,258862.0
2002-12-31,0.8114445707659381,0.8224997261177031,0.8114445707659381,0.8202886311797898,445914.0
2003-01-01,0.8202886311797898,0.8202886311797898,0.8202886311797898,0.8202886311797898,0.0
2003-01-02,0.8180778311878705,0.8180778311878705,0.8048118954531546,0.8158670547906955,209845.0
2003-01-03,0.8048117740192102,0.8180777077522969,0.798178551682372,0.8180777077522969,433291.0
2003-01-06,0.8202887005784469,0.8313438568655084,0.8136557345413417,0.8313438568655084,774170.0
2003-01-07,0.8357658961721381,0.8512431819600346,0.8247110569955184,0.8512431819600346,997536.0
2003-01-08,0.8512431147708853,0.8689312392628138,0.8490320832425009,0.8622982724128077,1229461.0
2003-01-09,0.8600871866450668,0.8645093774864869,0.8446101573758392,0.857876155091931,2374914.0
2003-01-10,0.851243290517413,0.851243290517413,0.8423992264455153,0.8490322585325419,1589201.0
2003-01-13,0.8512431147708853,0.8622982724128077,0.8512431147708853,0.8622982724128077,2164805.0
2003-01-14,0.8578761241559956,0.8578761241559956,0.8446101269182898,0.8556650288150199,779106.0
2003-01-15,0.8578760476150279,0.8578760476150279,0.8291327687604425,0.8379768299974049,1985004.0
2003-01-16,0.8269218747775774,0.8291329704591572,0.813655939363917,0.8269218747775774,1846263.0
2003-01-17,0.8269216595017426,0.8379768156936991,0.8247108837336119,0.8247108837336119,631937.0
2003-01-20,0.8269219386838308,0.851243290517413,0.8269219386838308,0.8490322585325419,1056617.0
2003-01-21,0.8468208840646975,0.8468208840646975,0.824710890828403,0.8313438568655084,1439624.0
2003-01-22,0.8335552582659324,0.842399258810025,0.8291330663911185,0.8401882267402071,812441.0
2003-01-23,0.8401881858220348,0.8446103136138966,0.8291330260113456,0.8423992177841726,952268.0
2003-01-24,0.842399258810025,0.8490322911518888,0.8401882267402071,0.8401882267402071,732268.0
2003-01-27,0.8401882267402071,0.8401882267402071,0.8401882267402071,0.8401882267402071,0.0
2003-01-28,0.8357660348653934,0.8401882267402071,0.8225000979168438,0.8401882267402071,2509444.0
2003-01-29,0.8379768299974049,0.8446100515609338,0.8357657348537065,0.8379768299974049,2708510.0
2003-01-30,0.8357657275969222,0.8556649450417645,0.8357657275969222,0.8534541053875273,1951739.0
2003-01-31,0.8468210905889855,0.8622983770330662,0.8401881229342197,0.860087281368842,1047216.0
2003-02-03,0.8490321502571321,0.8578762132011637,0.842399119016003,0.8512431819600346,1219698.0
2003-02-04,0.8512430936033567,0.8578761241559956,0.8512430936033567,0.8556650288150199,1415646.0
2003-02-05,0.8556652267519818,0.8578763226044397,0.8423992264455153,0.8490322585325419,1199130.0
2003-02-06,0.8423990458332714,0.8512431080089823,0.8379769189440565,0.8446101412116653,1336008.0
2003-02-07,0.8490321602356256,0.8578762232835997,0.84239912891654,0.846821064639158,1023554.0
2003-02-10,0.8490320832425009,0.8711423346587719,0.8490320832425009,0.8622982724128077,2180773.0
2003-02-11,0.8556650288150199,0.8645093463113503,0.8490320621299531,0.8556650288150199,2388097.0
2003-02-12,0.8490320621299531,0.8600871556293992,0.8468209667889776,0.8556650288150199,2807211.0
2003-02-13,0.8446103222979732,0.8622984504417686,0.8446103222979732,0.8490322585325419,3610811.0
2003-02-14,0.8512432171567615,0.8733535350999923,0.8512432171567615,0.871142439438088,2673557.0
2003-02-17,0.8711423129964173,0.8755641843405085,0.8556650288150199,0.8556650288150199,1052045.0
2003-02-18,0.8600872449040661,0.8600872449040661,0.842399119016003,0.8512431819600346,1905960.0
2003-02-19,0.8534543128186659,0.871142439438088,0.8490321853624385,0.871142439438088,1491748.0
2003-02-20,0.864509368644183,0.9043077445908418,0.855665050919378,0.8844085885512993,3310090.0
2003-02-21,0.877775371014356,0.9131518782697532,0.877775371014356,0.9020967197524415,7044548.0
2003-02-24,0.9109406839283036,0.9153626191206146,0.9020966219409664,0.9109406839283036,2485775.0
2003-02-25,0.8998857858905192,0.9043079136458256,0.8888306261712174,0.9043079136458256,2854371.0
2003-02-26,0.9043078506470305,0.9264179130749894,0.9043078506470305,0.921995977230495,3335632.0
2003-02-27,0.9153626928943656,0.9352618499365416,0.9153626928943656,0.9286288827459188,1883042.0
2003-02-28,0.9242067553215626,0.9507391988844104,0.9175737881328984,0.9507391988844104,4347218.0
2003-03-03,0.961924524073067,0.961924524073067,0.9328430794129466,0.9328430794129466,1335912.0
2003-03-04,0.9328427566556776,0.946264758411902,0.9216575397956632,0.9238946477866145,1026973.0
2003-03-05,0.9238948338212246,0.9731096040582844,0.9194206815573592,0.9395539467215046,1674204.0
2003-03-06,0.9395540349845884,0.9507392551476044,0.9350798823004146,0.9373169909519852,2127077.0
2003-03-07,0.9373168859741418,0.9507391486664912,0.9373168859741418,0.9485020402654728,1648349.0
2003-03-10,0.9417912512208888,0.9775837013553906,0.9417912512208888,0.9686355888217651,1725760.0
2003-03-11,0.9574501680631978,0.9619243849460244,0.9261316837867926,0.9395539467215046,1698819.0
2003-03-12,0.9283687267651296,0.932842878713504,0.8925762866056143,0.9037615049291589,3095085.0
2003-03-13,0.8970501976476247,0.8970501976476247,0.8724429753297014,0.879153977217355,1417611.0
2003-03-14,0.8500724704609147,0.8948132730438452,0.847835362481873,0.872442839442906,2391313.0
2003-03-17,0.8702057314638642,0.872442839442906,0.8634947306214783,0.872442839442906,834952.0
2003-03-18,0.901524295302913,0.9216575567841496,0.8903390782367265,0.9216575567841496,2510427.0
2003-03-19,0.9149464677203628,0.9171833170614588,0.88586477690944,0.88586477690944,1239564.0
2003-03-20,0.9037616076391192,0.9395539872473806,0.8992873905633056,0.9059983930822052,2891049.0
2003-03-21,0.8948132081769166,0.9127093599034936,0.872442776197658,0.88586477690944,1181309.0
2003-03-24,0.8948131462198662,0.9216574042605014,0.8925760385578948,0.908235146002306,772261.0
2003-03-25,0.9037615852899156,0.939553964013064,0.9037615852899156,0.9306058531775364,1391288.0
2003-03-26,0.9373168901325204,0.9462649360625308,0.9127096022775908,0.9261316711726064,1987022.0
2003-03-27,0.9238948039129212,0.9306058059251058,0.9059983246747269,0.9283687621750714,1618435.0
2003-03-28,0.9194208145369184,0.9417911913779948,0.9194208145369184,0.9328430794129466,1044244.0
2003-03-31,0.9373168517488232,0.9552130074949456,0.9194206313837427,0.9529762222704024,5064383.0
2003-04-01,0.9440283978392426,0.982057893781064,0.9440283978392426,0.9507394017338288,1851309.0
2003-04-02,0.9507389919183356,0.9596871009523352,0.9216575567841496,0.9216575567841496,1447950.0
2003-04-03,0.926131775158503,0.9283688838206284,0.9015245491596396,0.9015245491596396,1285918.0
2003-04-04,0.9149467106885344,0.935079781721577,0.9104725584856084,0.9261316711726064,1495940.0
2003-04-07,0.9283686914339944,0.9485019544122448,0.9283686914339944,0.9440280611099614,1863821.0
2003-04-08,0.950739181609059,0.9596872924283786,0.9395539623112064,0.9596872924283786,2202695.0
2003-04-09,0.9529763250486374,0.9552131105144174,0.941791105340442,0.941791105340442,1240419.0
2003-04-10,0.9440281120878622,0.9619243324529424,0.9440281120878622,0.9529762222704024,2763100.0
2003-04-11,0.9552129579895774,0.9596871743963588,0.9485019564741776,0.957450066192968,1760428.0
2003-04-14,0.9574500992530972,0.9663982092808604,0.9574500992530972,0.9619243158143708,1260735.0
2003-04-15,0.959687207533734,0.9641614240950072,0.9529762057866076,0.9619243158143708,1482494.0
2003-04-16,0.9641616373591464,0.9820577967541904,0.9619245285836808,0.9820577967541904,1230841.0
2003-04-17,0.975346405588485,0.975346405588485,0.952976290087592,0.9596872924283786,692475.0
2003-04-18,0.9596872924283786,0.9596872924283786,0.9596872924283786,0.9596872924283786,0.0
2003-04-21,0.9596872924283786,0.9596872924283786,0.9596872924283786,0.9596872924283786,0.0
2003-04-22,0.957450115814278,0.9596872241336102,0.9529762222704024,0.9529762222704024,1424887.0
2003-04-23,0.9641613908031405,0.9731095005219312,0.957450066192968,0.957450066192968,1032473.0
2003-04-24,0.9574504056284148,0.9619246236213966,0.9507394017338288,0.9507394017338288,838613.0
2003-04-25,0.9507394017338288,0.9507394017338288,0.9507394017338288,0.9507394017338288,0.0
2003-04-28,0.9507393637545144,0.97087269772889,0.9507393637545144,0.9686355888217651,882491.0
2003-04-29,0.973109581828826,1.002190956999491,0.973109581828826,0.9999538486091812,1650867.0
2003-04-30,1.0021910572330042,1.0111391685943822,0.9910058372575736,1.0044281658470564,2282068.0
2003-05-01,0.9999538481406623,1.0021909565299236,0.986531585518854,0.993242846067678,1594647.0
2003-05-02,0.9887686943713934,1.0044280653898,0.9887686943713934,0.9999538486091812,619424.0
2003-05-05,1.0021911885250412,1.0021911885250412,0.9663984799146402,0.9686355888217651,1182343.0
2003-05-06,0.966398260177896,0.984294739651798,0.966398260177896,0.9708724769748116,1421431.0
2003-05-07,0.9753465844371022,0.9887689146747308,0.9753465844371022,0.984294955373128,1363630.0
2003-05-08,0.984294382993165,0.984294382993165,0.9708721251797278,0.979820232436416,1112131.0
2003-05-09,0.9798206225455508,0.9820576664051212,0.9552130754713128,0.9596872924283786,971270.0
2003-05-12,0.9574502656195666,0.9820577501738404,0.9507392627063368,0.973109703210222,1126033.0
2003-05-13,0.9775833925974974,1.0066648299204783,0.9775833925974974,1.002190871995173,1895916.0
2003-05-14,0.9932429371721962,0.9932429371721962,0.970872562036235,0.9753464561303228,1234224.0
2003-05-15,0.9731096706306932,0.97982067331924,0.970872562036235,0.9753464561303228,1467392.0
2003-05-16,0.9775837013553906,0.9775837013553906,0.9619245851952646,0.9686355888217651,1725119.0
2003-05-19,0.968635302015689,0.9775834118998422,0.9641614086210016,0.9775834118998422,1942214.0
2003-05-20,0.9731097565789696,0.9731097565789696,0.9574503181294954,0.9663984302028276,1372476.0
2003-05-21,0.9574503181294954,0.9708726477869222,0.955213209337448,0.9663984302028276,597932.0
2003-05-22,0.9619243003762684,0.9775834118998422,0.957450083886803,0.9775834118998422,1108240.0
2003-05-23,0.973109703210222,0.9820577501738404,0.9686354858715092,0.973109703210222,1238977.0
2003-05-26,0.9731094672551716,1.0133760565416063,0.9731094672551716,1.0133760565416063,915049.0
2003-05-27,0.9887687990505862,0.9954798018371972,0.9842948402721566,0.9954798018371972,1129170.0
2003-05-28,1.0044281658470564,1.0044281658470564,0.995479796009813,1.0044281658470564,3066537.0
2003-05-29,0.9999539658703424,1.0156130802492,0.9954798131840148,1.008902077386095,1335699.0
2003-05-30,0.9999538520489828,1.0133761793422122,0.9954796998719329,1.0066649187671577,3485665.0
2003-06-02,1.0066649187671577,1.0111390709442074,0.9999538520489828,1.0066649187671577,1165270.0
2003-06-03,1.006665015780332,1.0111391683885598,1.006665015780332,1.0111391683885598,1585439.0
2003-06-04,1.0066650159852435,1.0111391685943822,0.993242945871626,1.0044281658470564,4728408.0
2003-06-05,1.0066650698639388,1.0156131170852678,0.9865317374495546,0.9910058902981588,1137151.0
2003-06-06,0.9910056736545056,0.9932427818992384,0.9619243003762684,0.9775834118998422,1369383.0
2003-06-09,0.9775834118998422,0.9775834118998422,0.9775834118998422,0.9775834118998422,0.0
2003-06-10,0.9708724734385166,1.0089019590756194,0.9663982566578978,0.9999538486091812,2065126.0
2003-06-11,1.0021910630996749,1.006665021878104,0.9932429516859158,0.9954798018371972,1047628.0
2003-06-12,0.9977164469497922,1.0021905975065413,0.9775831248485728,0.979820232436416,4665935.0
2003-06-13,0.9753465350467644,0.9820577967541904,0.9619245285836808,0.9820577967541904,4497029.0
2003-06-16,0.968635368576354,0.9798205874738424,0.968635368576354,0.9708724769748116,1526994.0
2003-06-17,0.9798208022146022,0.9954799182461096,0.9798208022146022,0.984294955373128,6902086.0
2003-06-18,0.988768339693104,0.9910053826620104,0.9686350175918848,0.979820232436416,2379952.0
2003-06-19,0.9865315217839956,0.9865315217839956,0.9731095185051548,0.9775834118998422,2533777.0
2003-06-20,0.9731096706306932,0.984294825889191,0.9641615593476884,0.9753464561303228,2537773.0
2003-06-23,0.9753463036551094,0.9820575637703524,0.9753463036551094,0.9775834118998422,1262061.0
2003-06-24,0.9753463717932908,0.9753463717932908,0.9485020402654728,0.9485020402654728,1715837.0
2003-06-25,0.9507393033430434,0.961924524073067,0.9306059706479712,0.9328430794129466,1995313.0
2003-06-26,0.9328428627735306,0.9328428627735306,0.8948133795991361,0.9194206010146304,3672240.0
2003-06-27,0.9104723875545968,0.9328427566556776,0.9104723875545968,0.9238946477866145,5735092.0
2003-06-30,0.9238948736716748,0.9238948736716748,0.9015244991012124,0.9059983930822052,2918239.0
2003-07-01,0.9059983416637216,0.9283687795835498,0.9059983416637216,0.9261316711726064,4348977.0
2003-07-02,0.9283689265019666,0.9350799297020392,0.926131817736991,0.9328430794129466,4747168.0
2003-07-03,0.9373169028990528,0.9417910551629178,0.9328429444920712,0.9395539467215046,2393004.0
2003-07-04,0.9238948338212246,0.9395539467215046,0.9127096147089648,0.9395539467215046,1888993.0
2003-07-07,0.93955375753379,0.93955375753379,0.9194204964236602,0.9238946477866145,422930.0
2003-07-08,0.9283687621750714,0.9350797641872562,0.917183543424899,0.9283687621750714,2500081.0
2003-07-09,0.926131654330331,0.9373168730868348,0.923894804435908,0.9350797647165748,1078226.0
2003-07-10,0.9328428935859898,0.9529762222704024,0.9306057852666574,0.9529762222704024,1398155.0
2003-07-11,0.944028080161683,0.9552129751905032,0.9395538636743322,0.9552129751905032,1568828.0
2003-07-14,0.9552131964485464,0.957450305210408,0.9395540813052218,0.9462650844959536,955928.0
2003-07-15,0.9440282522877296,0.9440282522877296,0.9328430321247138,0.9373169909519852,2161398.0
2003-07-16,0.9395539297562,0.9529762570675095,0.9395539297562,0.9485020402654728,1805619.0
2003-07-17,0.9462648973124056,0.9529762222704024,0.9440281120878622,0.9529762222704024,1125916.0
2003-07-18,0.9619243849460244,0.9619243849460244,0.9373169028990528,0.9395539467215046,536103.0
2003-07-21,0.9485019564741776,0.957450066192968,0.9462648482707868,0.957450066192968,707886.0
2003-07-22,0.9552131493559084,0.9552131493559084,0.9373169909519852,0.9373169909519852,647218.0
2003-07-23,0.9395540826130196,0.9440283001429703,0.9283689265019666,0.9328430794129466,1330570.0
2003-07-24,0.9283687621750714,0.9328429142940996,0.9261316538060776,0.9283687621750714,896163.0
2003-07-25,0.9194206523143472,0.9350797647165748,0.9194206523143472,0.9350797647165748,714164.0
2003-07-28,0.9350800264722564,0.9507394017338288,0.9283690225776704,0.9507394017338288,498536.0
2003-07-29,0.9417908655247412,0.9417908655247412,0.9216575397956632,0.9238946477866145,5750661.0
2003-07-30,0.921657895795315,0.921657895795315,0.9037617357635648,0.9149468923250104,1647518.0
2003-07-31,0.9127094477501498,0.9216575567841496,0.9104724043369128,0.9216575567841496,3060752.0
2003-08-01,0.9238948039129212,0.9328429142940996,0.917183543424899,0.9283687621750714,1798890.0
2003-08-04,0.9283687621750714,0.9283687621750714,0.917183543424899,0.9283687621750714,527803.0
2003-08-05,0.9283688794405398,0.9373169909519852,0.9194207679290946,0.9373169909519852,1276377.0
2003-08-06,0.9350799297020392,0.9395540826130196,0.9306059706479712,0.9328430794129466,1441310.0
2003-08-07,0.9306058233755324,0.9328429317864758,0.9238948212375052,0.9261316711726064,2749971.0
2003-08-08,0.928368622404912,0.928368622404912,0.9194205133709122,0.9216575567841496,3527630.0
2003-08-11,0.9216576955439272,0.9283687621750714,0.9194206517938928,0.9283687621750714,2099470.0
2003-08-12,0.926131602656169,0.9283687109016082,0.9171834927691912,0.9194206010146304,3075706.0
2003-08-13,0.9216575567841496,0.926131514372725,0.9171834053387256,0.9216575567841496,1277410.0
2003-08-14,0.9216578658071484,0.9216578658071484,0.917183712861584,0.917183712861584,1895218.0
2003-08-15,0.9171834053387256,0.9216575567841496,0.9171834053387256,0.9216575567841496,1107515.0
2003-08-18,0.9216576253142292,0.9440280611099614,0.919420581734656,0.9440280611099614,993461.0
2003-08-19,0.9462650844959536,0.9485021932578148,0.9283689252097378,0.9462650844959536,684580.0
2003-08-20,0.9507390646775682,0.9686352841151497,0.9507390646775682,0.957450066192968,2401026.0
2003-08-21,0.9596873276356253,0.9596873276356253,0.9350798442775952,0.941791105340442,1466240.0
2003-08-22,0.9417910246752782,0.9417910246752782,0.9238948039129212,0.9283687621750714,4068728.0
2003-08-25,0.9328429317864758,0.9373168901325204,0.9238948212375052,0.9261316711726064,2469280.0
2003-08-26,0.9261317008313286,0.9328429616601214,0.9238948508245935,0.9306058531775364,2036481.0
2003-08-27,0.9328429276479456,0.9507391486664912,0.9328429276479456,0.9485020402654728,824108.0
2003-08-28,0.9507390626107723,0.9507390626107723,0.9328428432120952,0.9440280611099614,759251.0
2003-08-29,0.9395540826130196,0.9417911913779948,0.9306059706479712,0.9328430794129466,4164746.0
2003-09-01,0.939553964013064,0.9417910724956492,0.9306058531775364,0.9306058531775364,489062.0
2003-09-02,0.9306058856322468,0.941791105340442,0.9306058856322468,0.941791105340442,1653981.0
2003-09-03,0.9395538447129064,0.9507390626107723,0.9328428432120952,0.9440280611099614,1456245.0
2003-09-04,0.944028213901046,0.9485021079274296,0.9395539967798384,0.941791105340442,1785787.0
2003-09-05,0.941790952911434,0.9462648462137174,0.937316801133333,0.9440280611099614,1003624.0
2003-09-08,0.941791105340442,0.9507392164880336,0.9395539967798384,0.941791105340442,414829.0
2003-09-09,0.9507390626107723,0.9507390626107723,0.941790952911434,0.9440280611099614,1816792.0
2003-09-10,0.9462649646519932,0.9596872924283786,0.9440281792682724,0.9596872924283786,891972.0
2003-09-11,0.9574500992530972,0.9708724258421336,0.9529762057866076,0.9619243158143708,2031241.0
2003-09-12,0.9619243675767822,0.9619243675767822,0.9417910381572184,0.9485020402654728,1086949.0
2003-09-15,0.955293448420027,0.955293448420027,0.939447210501792,0.950765839774692,1086952.0
2003-09-16,0.9462382661103532,0.9530296134700306,0.9349198333714104,0.9394471803109592,1619099.0
2003-09-17,0.9417108059771592,0.9417108059771592,0.9303921784285027,0.9326559170162466,2669137.0
2003-09-18,0.9394471803109592,0.9394471803109592,0.932656029121494,0.9394471803109592,3247557.0
2003-09-19,0.943974753757054,0.95755692579233,0.9417109494343868,0.950765839774692,1735949.0
2003-09-22,0.946238457710312,0.9507660017368372,0.9394473705358184,0.9439749145623436,754007.0
2003-09-23,0.9417110114915288,0.9530297069003842,0.9371834679379094,0.9530297069003842,1388559.0
2003-09-24,0.9507659486575702,0.9575570354529318,0.9462384048838084,0.9575570354529318,1426766.0
2003-09-25,0.9485020449455116,0.9552933921232172,0.9394471551388236,0.9462382407562532,1197948.0
2003-09-26,0.9417110114915288,0.9575569888936948,0.9417110114915288,0.9530297069003842,996873.0
2003-09-29,0.9394473705358184,0.9507660017368372,0.9394473705358184,0.9439749145623436,753815.0
2003-09-30,0.9439746286686718,0.9688754920672464,0.9439746286686718,0.9688754920672464,1466235.0
2003-10-01,0.9575570354529318,0.959820840034853,0.9530297532394912,0.9575570354529318,1191559.0
2003-10-02,0.9552934504183213,0.9711394268094112,0.9552934504183213,0.9711394268094112,1363112.0
2003-10-03,0.9688757929354064,0.9824582943390152,0.964348510434485,0.9801944896133432,977427.0
2003-10-06,0.980194244228651,0.9824580483875954,0.9711393545432137,0.973403158702158,351792.0
2003-10-07,0.973403467135145,0.97793074993721,0.9552936820259966,0.9620847697043164,789375.0
2003-10-08,0.962084464857776,0.9779304400697064,0.962084464857776,0.973403158702158,2889582.0
2003-10-09,0.9688757929354064,0.9801944896133432,0.9688757929354064,0.9801944896133432,1279026.0
2003-10-10,0.9801941852303516,0.9824579892530368,0.964348210972197,0.9688754920672464,1644065.0
2003-10-13,0.9756670934443228,0.9779305709558704,0.966611875596595,0.9756670934443228,1727149.0
2003-10-14,0.9756670934443228,0.9847219843416664,0.9734032889823908,0.9756670934443228,1182565.0
2003-10-15,0.977930690104124,0.9824582995796188,0.9756672123168008,0.977930690104124,2722425.0
2003-10-16,0.9824579892530368,0.9824579892530368,0.964348210972197,0.9688754920672464,2095352.0
2003-10-17,0.9666117855318528,0.9666117855318528,0.9552934181775588,0.9598206997292056,5432036.0
2003-10-20,0.9598206525055608,0.9666117379740832,0.955293371176658,0.955293371176658,1491953.0
2003-10-21,0.962084411441838,0.9711393006245383,0.9552933262923932,0.9666116925580271,1541793.0
2003-10-22,0.9666119882097344,0.9801944896133432,0.9598209009831412,0.9801944896133432,1906637.0
2003-10-23,0.9824579892530368,0.9824579892530368,0.964348210972197,0.9688754920672464,1755093.0
2003-10-24,0.9666119268302144,0.9711395359940568,0.9575570354529318,0.9575570354529318,1120463.0
2003-10-27,0.9575570011613536,0.9598208056622044,0.9485021754984184,0.9485021754984184,1872087.0
2003-10-28,0.9575570011613536,0.9575570011613536,0.9439748280570288,0.9485021754984184,1803331.0
2003-10-29,0.946238457710312,0.9485022624186163,0.9417111098540388,0.9439749145623436,1862151.0
2003-10-30,0.9462384048838084,0.9666119268302144,0.9462384048838084,0.9575570354529318,683378.0
2003-10-31,0.9552933793312828,0.973403158702158,0.9417108813279564,0.973403158702158,1732208.0
2003-11-03,0.9688755802547692,0.9734031887122448,0.9530296045543062,0.9643482987476444,717277.0
2003-11-04,0.9711395359940568,0.9734033405759775,0.9575570354529318,0.9575570354529318,663922.0
2003-11-05,0.9688757314121356,0.9688757314121356,0.9507659486575702,0.9575570354529318,587945.0
2003-11-06,0.966611783499808,0.9824580862731443,0.96434830620392,0.9824580862731443,1735029.0
2003-11-07,0.9847217978737508,0.9847217978737508,0.9598206074085822,0.9666116925580271,1083595.0
2003-11-10,0.957556886061431,0.9711393844835072,0.9507658003255685,0.9643482987476444,1072116.0
2003-11-11,0.9620845936231154,0.9756670934443228,0.9620845936231154,0.9756670934443228,1447490.0
2003-11-12,0.9734032311368142,0.9779305128412552,0.9643483407775678,0.9711394268094112,3481273.0
2003-11-13,0.9643482690167208,0.9756669628611024,0.9643482690167208,0.973403158702158,512187.0
2003-11-14,0.9734031001126168,0.9734031001126168,0.9688754920672464,0.9688754920672464,2247025.0
2003-11-17,0.962084503980206,0.9688755897828534,0.9575568954782052,0.9598206997292056,728284.0
2003-11-18,0.9620844069495116,0.9711392960899315,0.955293321831777,0.9688754920672464,1030739.0
2003-11-19,0.9688752279891616,0.991512608145294,0.9666114245835022,0.991512608145294,986361.0
2003-11-20,0.996040748095515,1.0050956402090794,0.989249399187606,0.996040748095515,2916942.0
2003-11-21,1.0005677657669108,1.0141501975386509,1.0005677657669108,1.0141501975386509,2524884.0
2003-11-24,1.0141503375936978,1.018677684696047,1.0073589899898086,1.0118865332623772,1802335.0
2003-11-25,1.0186776918077634,1.020941430764815,1.0096228013696305,1.0096228013696305,884652.0
2003-11-26,1.011886510046286,1.020941400213454,1.0096227711569763,1.0186776613241442,1574370.0
2003-11-27,1.020941492444498,1.036787469930965,1.01415040594321,1.032260187913569,763456.0
2003-11-28,1.039051121348869,1.059424704801821,1.039051121348869,1.0571609006514175,4399972.0
2003-12-01,1.0526336193009502,1.059424704801821,1.0367873171984652,1.0571609006514175,2196812.0
2003-12-02,1.0458424240975943,1.052633508886122,1.0390510123587615,1.0503697049731775,3166171.0
2003-12-03,1.0367877138083614,1.050370216956256,1.034524235742433,1.0390515188247549,946810.0
2003-12-04,1.0413150380961465,1.0571610149617092,1.039051233700959,1.0458426468865216,1433938.0
2003-12-05,1.048106161034122,1.0616886609305072,1.041315074561123,1.054897574457508,1696725.0
2003-12-08,1.0458424240975943,1.052633508886122,1.0458424240975943,1.0503697049731775,1475191.0
2003-12-09,1.0526337069899738,1.0775345738677455,1.0503699026509852,1.073007226750062,1475585.0
2003-12-10,1.0639522399182233,1.082062019088103,1.0548974157233508,1.082062019088103,996488.0
2003-12-11,1.075271397881489,1.084326291375846,1.0594251544436013,1.0662165043871323,861556.0
2003-12-12,1.0639525772136254,1.0707437302077518,1.0571612280492342,1.06168883775222,2806263.0
2003-12-15,1.0616880977353793,1.0639518356189157,1.0594242944618002,1.0594242944618002,2013273.0
2003-12-16,1.0594242944618002,1.0616880977353793,1.0458421287207516,1.0594242944618002,1886579.0
2003-12-17,1.0639522089806548,1.075270902370289,1.0594246662347355,1.0707433596243698,2300805.0
2003-12-18,1.0775348178117905,1.0775348178117905,1.059425032900727,1.06168883775222,3337729.0
2003-12-19,1.0639520633158697,1.0639520633158697,1.0458423525420366,1.0526334368659245,889499.0
2003-12-22,1.0526336520859445,1.0684796277316233,1.0526336520859445,1.0684796277316233,643172.0
2003-12-23,1.0639520963296571,1.070743246254327,1.0571607502348117,1.0639520963296571,570223.0
2003-12-24,1.0684796277316233,1.0707434319525344,1.0526336520859445,1.0684796277316233,408334.0
2003-12-25,1.0684796277316233,1.0684796277316233,1.0684796277316233,1.0684796277316233,0.0
2003-12-26,1.0684796277316233,1.0684796277316233,1.0684796277316233,1.0684796277316233,0.0
2003-12-29,1.0730071707833757,1.0730071707833757,1.0616885420192397,1.0684796277316233,649325.0
2003-12-30,1.07527127452065,1.07527127452065,1.059425032900727,1.06168883775222,388654.0
2003-12-31,1.0752710262592815,1.0820621122953764,1.0639523315655466,1.0752710262592815,313297.0
2004-01-01,1.0752710262592815,1.0752710262592815,1.0752710262592815,1.0752710262592815,0.0
2004-01-02,1.075271095436815,1.075271095436815,1.052633769983046,1.054897574457508,424616.0
2004-01-05,1.0526337022618844,1.0843259166241963,1.0458426162257894,1.0752710262592815,720315.0
2004-01-06,1.077534536657936,1.1160180974605625,1.077534536657936,1.106963272757734,1218305.0
2004-01-07,1.15450148398331,1.168083655905012,1.1477100710720978,1.1612926353342334,4539482.0
2004-01-08,1.1635564679975192,1.1635564679975192,1.1431828826680364,1.152237707763247,1354420.0
2004-01-09,1.1545013540543956,1.1590287005920683,1.1522375500054292,1.1590287005920683,1388711.0
2004-01-12,1.159028897483489,1.159028897483489,1.1296003553086271,1.140919115915987,2081509.0
2004-01-13,1.1454466591087942,1.1612926353342334,1.1431828548050569,1.1612926353342334,1881728.0
2004-01-14,1.1658201083577182,1.1658201083577182,1.147710066342876,1.1635564348434528,1118410.0
2004-01-15,1.1590289327337713,1.1748751719099868,1.1590289327337713,1.1703475629052198,3362704.0
2004-01-16,1.1703472228239653,1.1726110266685292,1.1477098382789173,1.1477098382789173,1103707.0
2004-01-19,1.1658196194270862,1.1703469645569031,1.1431823706576456,1.1454461740026434,1233156.0
2004-01-20,1.1499736974264294,1.1839297104869084,1.1499736974264294,1.1771386909669868,3424551.0
2004-01-21,1.17713897641237,1.1816661930766683,1.1590289327337713,1.1703475629052198,2738726.0
2004-01-22,1.1703474376133831,1.2088308022324934,1.1703474376133831,1.2088308022324934,1339338.0
2004-01-23,1.2088308303519817,1.211094634664673,1.1884572454384863,1.199775874661507,1744160.0
2004-01-26,1.199775874661507,1.199775874661507,1.199775874661507,1.199775874661507,0.0
2004-01-27,1.2065675242545224,1.220149698893938,1.1884574785413415,1.211094872207604,3955651.0
2004-01-28,1.2065672595327464,1.2110946064925248,1.1907210220529538,1.2088308022324934,4083756.0
2004-01-29,1.1907208075146445,1.1975122190710945,1.1794021805942498,1.1929846113667946,2884047.0
2004-01-30,1.1726111859657935,1.1884571611297994,1.1658200350697714,1.1861936185379731,2749217.0
2004-02-02,1.197512462689251,1.199775874661507,1.190721049751177,1.199775874661507,1527170.0
2004-02-03,1.2020396693853133,1.21562223359282,1.1975124531364807,1.2043034736799458,7070111.0
2004-02-04,1.2043039265573292,1.2043039265573292,1.1907214880223032,1.1907214880223032,2365455.0
2004-02-05,1.195248468693818,1.195248468693818,1.1680834751532605,1.1771386909669868,1323246.0
2004-02-06,1.177138638302337,1.199775630582889,1.177138638302337,1.1929846113667946,476998.0
2004-02-09,1.1952485782733588,1.1997757942549006,1.1816660148677782,1.1839298190287535,1163895.0
2004-02-10,1.1861938993615029,1.2088310307807208,1.1816662899854258,1.1816662899854258,3499233.0
2004-02-11,1.1884571770925132,1.2450505815133253,1.1861936344702846,1.2224131935889728,5685901.0
2004-02-12,1.204303873841162,1.2224136603149471,1.2020400687943211,1.206567678888002,2801401.0
2004-02-13,1.2065672875995808,1.2065672875995808,1.199775874661507,1.199775874661507,2160687.0
2004-02-16,1.2020396741707264,1.2088308255213716,1.197512457903871,1.2020396741707264,1564779.0
2004-02-17,1.2043034140296287,1.2246769977714766,1.2043034140296287,1.2224131935889728,3283990.0
2004-02-18,1.238259230081656,1.2541054678008827,1.2224132539227175,1.2473144472586035,5524134.0
2004-02-19,1.256369520527854,1.2631606731931495,1.2495782370823885,1.251841911044097,2344906.0
2004-02-20,1.2472650042293512,1.2495535083157092,1.2289565748944142,1.2289565748944142,2743336.0
2004-02-23,1.2335332674703496,1.2449761828450627,1.2335332674703496,1.2403991753527823,847414.0
2004-02-24,1.2449764942572703,1.2472651307905496,1.2358222125535625,1.2426878577239913,1569165.0
2004-02-25,1.2426874066197984,1.2426874066197984,1.231244756965982,1.2335331282391575,2973667.0
2004-02-26,1.2335333967288948,1.2793047985946606,1.2335333967288948,1.260996370063039,1197120.0
2004-02-27,1.2587077650985463,1.2884589787275738,1.2587077650985463,1.283881706212722,1885584.0
2004-03-01,1.2930357595328277,1.3113444497300029,1.2884587522518656,1.2930357595328277,1207871.0
2004-03-02,1.2953241733673715,1.3090555895006677,1.2930355379045009,1.3090555895006677,789074.0
2004-03-03,1.290747388107012,1.2999016670982668,1.2838814805415728,1.2930357595328277,1561957.0
2004-03-04,1.2930362109487334,1.306767634229436,1.2907478387240163,1.295324847602873,729228.0
2004-03-05,1.28617056952663,1.2953248517430238,1.28617056952663,1.2884592061880844,878098.0
2004-03-08,1.2999016670982668,1.3021901707387478,1.2930357595328277,1.2930357595328277,411925.0
2004-03-09,1.2930354449107777,1.322786910500547,1.2930354449107777,1.3044782247582507,1248916.0
2004-03-10,1.3067671355211783,1.3182100499954348,1.2930357174808678,1.297612989042299,755671.0
2004-03-11,1.290747654838077,1.313633092616125,1.2884590185099871,1.3067674480612417,879402.0
2004-03-12,1.3067674449375577,1.3227875025518132,1.2976132962911588,1.31363308947603,2132341.0
2004-03-15,1.322787456505593,1.331941737048023,1.3204988202626415,1.331941737048023,1196748.0
2004-03-16,1.3456729276148498,1.363981356950091,1.331941770881783,1.361692985078386,1638459.0
2004-03-17,1.3502501659181971,1.3502501659181971,1.3204988202626415,1.331941737048023,1961771.0
2004-03-18,1.3273640550053023,1.3273640550053023,1.3113442673209694,1.3250754194685073,2681715.0
2004-03-19,1.3502501659181971,1.3502501659181971,1.3273644645621203,1.331941737048023,1238050.0
2004-03-22,1.3365186529778796,1.3479615701064849,1.3342301488809736,1.3410959256010748,461861.0
2004-03-23,1.331941693142816,1.341095841168808,1.3067673563736175,1.3159216366142927,2269519.0
2004-03-24,1.315921457010965,1.315921457010965,1.2770159696201295,1.2930357595328277,4419967.0
2004-03-25,1.2793050520974536,1.295324847602873,1.2701507699103187,1.295324847602873,1572744.0
2004-03-26,1.3044787255322028,1.3067673617090578,1.2724388767737065,1.3021903537847157,1233622.0
2004-03-29,1.2976137690826943,1.3044792839079562,1.274728058591453,1.274728058591453,826896.0
2004-03-30,1.2701504716311978,1.2793047516685632,1.2495534076544652,1.258707687691831,2176290.0
2004-03-31,1.2564190515751494,1.2724388433185183,1.2518417793417862,1.258707687691831,1269955.0
2004-04-01,1.2587073302471246,1.2976128110356215,1.2587073302471246,1.281593023841514,1641504.0
2004-04-02,1.2930364947697055,1.2930364947697055,1.2609968967261893,1.274728058591453,1324155.0
2004-04-05,1.2701505497416097,1.2953246230704738,1.2701505497416097,1.283881706212722,924433.0
2004-04-06,1.2976132593278995,1.3090560439709629,1.283881706212722,1.283881706212722,1474043.0
2004-04-07,1.28159379302551,1.28159379302551,1.2632850949468837,1.2655735995725106,3510391.0
2004-04-08,1.2587079966412058,1.2701507833891998,1.2587079966412058,1.2678621467107734,1024259.0
2004-04-09,1.2678621467107734,1.2678621467107734,1.2678621467107734,1.2678621467107734,0.0
2004-04-12,1.2678621467107734,1.2678621467107734,1.2678621467107734,1.2678621467107734,0.0
2004-04-13,1.2701504671639727,1.2815933832777746,1.2678618310553404,1.279304747169142,783851.0
2004-04-14,1.2747276987533809,1.2793049717742686,1.2701506901618995,1.2770163352638246,1254765.0
2004-04-15,1.2793044283940544,1.281593063932408,1.2541300985453994,1.2632843762695198,2356903.0
2004-04-16,1.2701500174304647,1.3044782247582507,1.2701500174304647,1.3044782247582507,1718641.0
2004-04-19,1.3044785012544358,1.3113444086045511,1.2861700760607668,1.2907473476275104,532284.0
2004-04-20,1.2930359360126045,1.3159216366142927,1.2930359360126045,1.3159216366142927,1013671.0
2004-04-21,1.3159216419871091,1.32278741830299,1.283881661013929,1.3021903537847157,1223772.0
2004-04-22,1.3044787688123505,1.315921685646911,1.3021903969889392,1.3113446775707127,2323029.0
2004-04-23,1.3204988202626415,1.331941737048023,1.3182103162343777,1.331941737048023,1373908.0
2004-04-26,1.3388069303590386,1.3410955660570592,1.329652784210924,1.329652784210924,555563.0
2004-04-27,1.3456727515726294,1.3502500235760009,1.3296529606342002,1.3388071079969208,1045630.0
2004-04-28,1.3525388365181106,1.363981356950091,1.3456729276148498,1.361692985078386,1540931.0
2004-04-29,1.3433839373257674,1.3456725730237886,1.309055724002018,1.329652784210924,2123744.0
2004-04-30,1.3136325015220822,1.3159211368203567,1.283881168146946,1.3044782247582507,2336197.0
2004-05-03,1.2999016248230146,1.3182100499954348,1.2930357174808678,1.297612989042299,1578833.0
2004-05-04,1.3021901707387478,1.3067671780197103,1.2678616906288749,1.2930357595328277,2630696.0
2004-05-05,1.2747272923084476,1.3067671355211783,1.2747272923084476,1.297612989042299,956036.0
2004-05-06,1.283881706212722,1.2999018955853254,1.27701619408451,1.283881706212722,789736.0
2004-05-07,1.2747271174412325,1.2884585335978662,1.2747271174412325,1.281593023841514,914871.0
2004-05-10,1.279304842267726,1.279304842267726,1.2518418679960468,1.2564191405535678,916717.0
2004-05-11,1.242687546884251,1.242687546884251,1.2152248408572182,1.2403991753527823,2459738.0
2004-05-12,1.2426873595261865,1.256418776576774,1.2426873595261865,1.25184150534526,1203691.0
2004-05-13,1.2587073302471246,1.2976128110356215,1.256418694780364,1.281593023841514,2126855.0
2004-05-14,1.2770160670430302,1.2815933391025207,1.263284647508585,1.270150423383145,2372880.0
2004-05-17,1.2701504671639727,1.2884588949596318,1.2678618310553404,1.279304747169142,1608187.0
2004-05-18,1.274727431013285,1.2793047030727758,1.249553360188815,1.270150423383145,2169534.0
2004-05-19,1.2678621467107734,1.2678621467107734,1.244976573214785,1.2678621467107734,1882463.0
2004-05-20,1.2587076436226956,1.2587076436226956,1.2449762240474034,1.249553363905834,754829.0
2004-05-21,1.2518414238468436,1.281593023841514,1.2518414238468436,1.281593023841514,1412238.0
2004-05-24,1.2770161623940297,1.2838816743518664,1.2587077338624086,1.260996370063039,606448.0
2004-05-25,1.2678616096270436,1.2678616096270436,1.2426874101167684,1.2472646815346258,1458331.0
2004-05-26,1.251841825260516,1.2632847418343005,1.244976313302679,1.260996370063039,795861.0
2004-05-27,1.258707463435299,1.2609960991442275,1.2426874101167684,1.2472646815346258,1282522.0
2004-05-28,1.247265010586317,1.251841886567669,1.2083595154171034,1.2083595154171034,3404777.0
2004-05-31,1.2220902587256244,1.2655728795932266,1.2220902587256244,1.2632843762695198,1304157.0
2004-06-01,1.258707463435299,1.2701502453359723,1.2472646815346258,1.2472646815346258,1636961.0
2004-06-02,1.2678620536514558,1.2770163352638246,1.2609965407642336,1.2770163352638246,1303739.0
2004-06-03,1.2747275697102047,1.2747275697102047,1.244976355803834,1.2564191405535678,1812350.0
2004-06-04,1.2564190515751494,1.2609963238085125,1.2541304154584676,1.258707687691831,2850000.0
2004-06-07,1.2632846975186758,1.2632846975186758,1.2449762696293087,1.2449762696293087,2402813.0
2004-06-08,1.25641882419076,1.25641882419076,1.2220903463706847,1.2335331282391575,2399308.0
2004-06-09,1.228956117241075,1.2358216269434883,1.212935933528901,1.212935933528901,1287156.0
2004-06-10,1.2175135687372092,1.224379212708638,1.2129362964700148,1.2175135687372092,4735013.0
2004-06-11,1.2403993597555865,1.242687731627253,1.2243793022923164,1.2289565748944142,2135254.0
2004-06-14,1.2289565748944142,1.2289565748944142,1.2289565748944142,1.2289565748944142,0.0
2004-06-15,1.2358217674192955,1.2472646815346258,1.2289562569364798,1.2472646815346258,1204187.0
2004-06-16,1.2358221303654335,1.2381107667465074,1.226667981485225,1.2312451220326772,1240291.0
2004-06-17,1.238110446399281,1.2403990821881958,1.2220903925208608,1.235821810610366,4808478.0
2004-06-18,1.258707463435299,1.263284470423843,1.2426874101167684,1.2472646815346258,2721079.0
2004-06-21,1.254130371549589,1.2587076436226956,1.2472648600839564,1.249553363905834,1348991.0
2004-06-22,1.2472648117498346,1.2609962307930056,1.242687539854107,1.2541303229494143,1741176.0
2004-06-23,1.2541303678189544,1.274727431013285,1.249553360188815,1.270150423383145,3491351.0
2004-06-24,1.2770163352638246,1.2770163352638246,1.2632849128452714,1.2770163352638246,3014040.0
2004-06-25,1.2793047030727758,1.2793047030727758,1.2655731513236546,1.270150423383145,2710708.0
2004-06-28,1.2701501506699335,1.2701501506699335,1.2632843762695198,1.2632843762695198,1825602.0
2004-06-29,1.2655731513236546,1.274727431013285,1.2609962759081903,1.270150423383145,1490807.0
2004-06-30,1.2701502866504697,1.2930357189815602,1.2472647221047186,1.2907473476275104,1962028.0
2004-07-01,1.288459024923412,1.29532466951247,1.270150595281026,1.2861703885839304,1063878.0
2004-07-02,1.2884587103487584,1.297612989042299,1.2838814387873272,1.297612989042299,973257.0
2004-07-05,1.2907475642744608,1.3159216366142927,1.2884589281069505,1.3159216366142927,771237.0
2004-07-06,1.315921541268109,1.3433841155709445,1.304478625689029,1.3388071079969208,843663.0
2004-07-07,1.33194132679094,1.345672478945818,1.3227870490681586,1.345672478945818,1295616.0
2004-07-08,1.3296530083894895,1.338807156080987,1.3182102246141096,1.327364372305607,1148267.0
2004-07-09,1.318210355773248,1.3410959256010748,1.3159217194616504,1.3410959256010748,511717.0
2004-07-12,1.3388071079969208,1.3410957439986066,1.331941596635886,1.3388071079969208,464215.0
2004-07-13,1.3342301088615998,1.3388072491328151,1.3273644645621203,1.331941737048023,922920.0
2004-07-14,1.3182101772697938,1.3388071079969208,1.2930358423246229,1.3388071079969208,1572665.0
2004-07-15,1.3433839373257674,1.3456725730237886,1.3113443597000392,1.329652784210924,640561.0
2004-07-16,1.329652778749115,1.3525384745620344,1.3227871361125672,1.3433839318075556,531772.0
2004-07-19,1.3388069303590386,1.3388069303590386,1.3182100023647891,1.329652784210924,543771.0
2004-07-20,1.327364372305607,1.3296530083894895,1.3182102246141096,1.327364372305607,1176180.0
2004-07-21,1.3616931429845427,1.4189070739260583,1.3616931429845427,1.4051756511712707,7446619.0
2004-07-22,1.4005982813256237,1.418906708063168,1.3960210093728975,1.4074637926106968,2569173.0
2004-07-23,1.4074637989584602,1.4166180784758549,1.3868668683663312,1.3868668683663312,2401806.0
2004-07-26,1.3845784225864193,1.3845784225864193,1.361692985078386,1.361692985078386,1799024.0
2004-07-27,1.3616928434830369,1.3891555507375395,1.3616928434830369,1.3891555507375395,3059253.0
2004-07-28,1.396021323147313,1.4097527454477965,1.389155810319125,1.4097527454477965,2523021.0
2004-07-29,1.428060815086194,1.428060815086194,1.391443962642857,1.391443962642857,2756847.0
2004-07-30,1.391443962642857,1.409752388864526,1.389155458945649,1.391443962642857,1267931.0
2004-08-02,1.389155810319125,1.4166183904906866,1.389155810319125,1.4097527454477965,572734.0
2004-08-03,1.4166182976600563,1.425772446379141,1.412041289407861,1.4189069340008476,2880336.0
2004-08-04,1.4189069833687102,1.4189069833687102,1.398309916658426,1.4143299749572678,1277477.0
2004-08-05,1.4166183371748415,1.4280611225538988,1.4120413287949765,1.4280611225538988,1158605.0
2004-08-06,1.4189069340008476,1.4280610827199318,1.40975265306707,1.4189069340008476,558229.0
2004-08-09,1.4051752939689128,1.416618077248405,1.391444006919391,1.4005982864288538,813202.0
2004-08-10,1.3960210622828193,1.416618125777366,1.3891555507375395,1.3891555507375395,800523.0
2004-08-11,1.39373259742051,1.39373259742051,1.377712542694418,1.384578185995123,1171967.0
2004-08-12,1.3822899016669012,1.3960210569193825,1.3822899016669012,1.3960210569193825,1313309.0
2004-08-13,1.3914440081250283,1.3937326441117135,1.3800012248356217,1.3868668683663312,1492537.0
2004-08-16,1.3845779631396482,1.3937323730915825,1.366269539879721,1.3800009564856517,748215.0
2004-08-17,1.38457837566315,1.3914441521190393,1.3388072377688824,1.3594043027071774,2811755.0
2004-08-18,1.3388073318943192,1.3548271255118425,1.3227875382767955,1.3502502493870718,4012292.0
2004-08-19,1.3502501093807489,1.3708471736314372,1.3502501093807489,1.3708471736314372,1226366.0
2004-08-20,1.3777934962920908,1.3777934962920908,1.3500059362770396,1.3638997162845652,1958498.0
2004-08-23,1.363899787619581,1.384740391831888,1.3569529641414753,1.359268393596857,760208.0
2004-08-24,1.3662154846309431,1.3662154846309431,1.3546372671301137,1.359268393596857,791741.0
2004-08-25,1.363899787619581,1.3662154846309431,1.359268393596857,1.359268393596857,820291.0
2004-08-26,1.3546376575941792,1.3662158784323435,1.3476909658917329,1.3476909658917329,1786443.0
2004-08-27,1.3523220821666857,1.4032658303702858,1.3523220821666857,1.3777940900465266,2081234.0
2004-08-30,1.389371558122882,1.394002684276454,1.373162081473455,1.3824246013365615,1462316.0
2004-08-31,1.3777938013919242,1.3801092312389345,1.3569531936546655,1.3662157157107833,3533735.0
2004-09-01,1.359268301678795,1.3847402981913288,1.3569528723799904,1.3824246013365615,3515951.0
2004-09-02,1.3824250864878855,1.4032656966047343,1.3824250864878855,1.3986345688259043,1360960.0
2004-09-03,1.3963191556601964,1.4102129431616477,1.387056764437284,1.4102129431616477,631931.0
2004-09-06,1.4125275788817306,1.414843275717902,1.3893715469658754,1.3916869762460866,1105296.0
2004-09-07,1.391687759381657,1.4171597700233458,1.391687759381657,1.4102129431616477,2067819.0
2004-09-08,1.4102125925155211,1.4217905452208164,1.3940031109052504,1.3940031109052504,5916429.0
2004-09-09,1.410212340062009,1.410212340062009,1.3940028613535282,1.405581079542157,993511.0
2004-09-10,1.4032657578122063,1.4333687585777737,1.4032657578122063,1.4241062350600446,4006910.0
2004-09-13,1.4310532065831936,1.4310532065831936,1.410212597330851,1.4148437249175736,1155032.0
2004-09-14,1.4148438725741035,1.4148438725741035,1.384740871228671,1.384740871228671,1720611.0
2004-09-15,1.3847404764427924,1.3963185608730802,1.3731622582345064,1.375477955387363,1262810.0
2004-09-16,1.3662153812720403,1.400949496034813,1.361583987599697,1.3916869762460866,8082686.0
2004-09-17,1.3916869762460866,1.400949496034813,1.3847402870715126,1.3916869762460866,3831408.0
2004-09-20,1.389371558122882,1.394002684276454,1.3801089044817945,1.3824246013365615,2156970.0
2004-09-21,1.3777934751829897,1.3847402981913288,1.3754777783282224,1.3824246013365615,4115236.0
2004-09-22,1.3847406785417025,1.4102125482726806,1.3777938536252603,1.4009498920873944,1756576.0
2004-09-23,1.394002964092418,1.410212443995548,1.3893718370092472,1.4032654858147755,620478.0
2004-09-24,1.3963189909717677,1.4078970789683751,1.391687595239477,1.4078970789683751,4613091.0
2004-09-27,1.398634358731605,1.4032654858147755,1.380109181508882,1.4032654858147755,2394483.0
2004-09-28,1.4055813942721782,1.4102126558290362,1.3893720457121872,1.3986345688259043,1635054.0
2004-09-29,1.398634066754602,1.398634066754602,1.3893715469658754,1.3916869762460866,2793663.0
2004-09-30,1.3986342556513784,1.405581079542157,1.3916871642046027,1.405581079542157,993488.0
2004-10-01,1.4078966972336948,1.4078966972336948,1.3870562247572744,1.389371788217542,2334515.0
2004-10-04,1.4009498920873944,1.4078968507818548,1.3916873696801266,1.4009498920873944,339685.0
2004-10-05,1.4032657578122063,1.431053328365392,1.4032657578122063,1.4241062350600446,2429878.0
2004-10-06,1.424106002553101,1.451893434791532,1.424106002553101,1.4472623075668034,1712715.0
2004-10-07,1.4588408608675831,1.4750500774201822,1.4518937671063776,1.4727343794997807,3001545.0
2004-10-08,1.472734062309481,1.4750497597311396,1.456524849247943,1.4588405466696013,1614901.0
2004-10-11,1.4611562587102112,1.479681171074822,1.449578171760076,1.449578171760076,2075358.0
2004-10-12,1.4495780245389962,1.4681029350221924,1.4472623271173377,1.4588405466696013,1582601.0
2004-10-13,1.4565245259243955,1.4773649954250083,1.4565245259243955,1.4750494322953795,2938570.0
2004-10-14,1.4704186067943443,1.5283090346557693,1.4681029094130802,1.5283090346557693,3273189.0
2004-10-15,1.5051527547642238,1.509784149603773,1.495890232641153,1.509784149603773,1955559.0
2004-10-18,1.5074685418896787,1.516730930785917,1.5028374143305705,1.516730930785917,922543.0
2004-10-19,1.5120994614263246,1.5120994614263246,1.4889431620236862,1.49125885885294,3174566.0
2004-10-20,1.481997037403345,1.4843124677676616,1.4681032512150622,1.4727343794997807,2515241.0
2004-10-21,1.4588412354633218,1.4727347576630456,1.4380006177185438,1.470419326704182,2805736.0
2004-10-22,1.4819966860049645,1.5144151114233837,1.4819966860049645,1.5074684206434463,940472.0
2004-10-25,1.4982058672709653,1.509784086328566,1.4982058672709653,1.505152691683119,1723329.0
2004-10-26,1.505153055383149,1.516731143460431,1.5028376250569493,1.512100149029991,3817797.0
2004-10-27,1.5120996355976968,1.525993149283646,1.509783938501709,1.5144149313596988,2465817.0
2004-10-28,1.509784086328566,1.5120997836512895,1.4912591766368195,1.505152691683119,1332770.0
2004-10-29,1.5121001380388135,1.563043751964163,1.5028376141330997,1.563043751964163,1934703.0
2004-11-01,1.544518273120253,1.544518273120253,1.500521627480702,1.509784149603773,3849184.0
2004-11-02,1.5144147971475086,1.544517920281547,1.5144147971475086,1.544517920281547,2356203.0
2004-11-03,1.5584121042648982,1.5746215853681238,1.5283091071055213,1.5746215853681238,2756730.0
2004-11-04,1.5676742206263254,1.6116711275346631,1.5607275306937385,1.6047243038240817,2694639.0
2004-11-05,1.5861996892379762,1.602409307034793,1.5723061706828425,1.5861996892379762,1823034.0
2004-11-08,1.5885152860265117,1.616302990258126,1.5838842918403155,1.6093558969776809,2035306.0
2004-11-09,1.6093558969776809,1.6232496822044713,1.5977778095110386,1.6093558969776809,1822551.0
2004-11-10,1.6093558969776809,1.6232496822044713,1.6093558969776809,1.6093558969776809,2175797.0
2004-11-11,1.6209339678033852,1.625565363276135,1.5977777931078283,1.5977777931078283,926252.0
2004-11-12,1.5931465378947758,1.597777665441423,1.5537810173021265,1.5676745337200884,1405413.0
2004-11-15,1.5723055953029716,1.6139868046054862,1.5699898982428355,1.593146199954229,1239366.0
2004-11-16,1.6116714494154285,1.6116714494154285,1.563043539951463,1.5676745337200884,2976310.0
2004-11-17,1.5676743509207582,1.5723057454834026,1.5537808361228551,1.5537808361228551,1843295.0
2004-11-18,1.5746215853681238,1.593146496406354,1.5699901903860438,1.5746215853681238,1370612.0
2004-11-19,1.5653590057140594,1.5954622719012526,1.5653590057140594,1.5908308766927388,1700412.0
2004-11-22,1.5977771491004278,1.6024085427064272,1.5815679403693224,1.6000928459034274,2569894.0
2004-11-23,1.6070405306510225,1.62325001698098,1.6070405306510225,1.6139876253642254,1622845.0
2004-11-24,1.620933718558938,1.6533525454370497,1.6186181549566498,1.6301962405241126,2096366.0
2004-11-25,1.6325120950222307,1.6649307912424025,1.6325120950222307,1.6626150936392337,2209007.0
2004-11-26,1.662614752209192,1.662614752209192,1.637142886473311,1.637142886473311,2275631.0
2004-11-29,1.6394583348055352,1.6487208551102177,1.623249124939322,1.6487208551102177,1142726.0
2004-11-30,1.6440903276599603,1.6440903276599603,1.62556541408016,1.632512239950331,1894930.0
2004-12-01,1.6325121889291956,1.6325121889291956,1.5977777931078283,1.5977777931078283,1848331.0
2004-12-02,1.6186183751199748,1.6371432877920582,1.5954623346133927,1.5954623346133927,2625363.0
2004-12-03,1.5838844847615667,1.5861997814696245,1.5630438712719568,1.5723062621066335,2364990.0
2004-12-06,1.5746216667145725,1.6186183159810257,1.5746216667145725,1.611671490705062,3474319.0
2004-12-07,1.6139872924979777,1.6209339844443225,1.6024092050313354,1.6093558969776809,1765550.0
2004-12-08,1.607040036294359,1.607040036294359,1.5560964298502364,1.5560964298502364,3577610.0
2004-12-09,1.5630435666575098,1.5746216532779929,1.5422029572294311,1.5491496486680925,2227369.0
2004-12-10,1.551465205800339,1.551465205800339,1.514415117924209,1.5283090346557693,1782381.0
2004-12-13,1.5491493096699769,1.5491493096699769,1.5190463177997204,1.523677711968061,1362520.0
2004-12-14,1.5468335564183897,1.579252241391922,1.5398867335749122,1.5699897217486332,1921352.0
2004-12-15,1.5977776927409344,1.6070400817705064,1.5491496486680925,1.5491496486680925,2345186.0
2004-12-16,1.5630434992469775,1.597777623832398,1.5630434992469775,1.5746215853681238,5024732.0
2004-12-17,1.5723055953029716,1.6000930235786504,1.5699898982428355,1.593146199954229,1328681.0
2004-12-20,1.6000934908442033,1.6024091885805785,1.5931466651911428,1.5977777931078283,1745895.0
2004-12-21,1.6070396270855714,1.6093553240212943,1.5977772406766366,1.6070396270855714,2027891.0
2004-12-22,1.6093554104852146,1.6093554104852146,1.5861991087738212,1.593146199954229,1306848.0
2004-12-23,1.5815686947569876,1.600093609127236,1.5815686947569876,1.5861996892379762,794271.0
2004-12-24,1.5954623629275178,1.6047247525389212,1.5885152697183929,1.5977777931078283,751711.0
2004-12-27,1.5977777931078283,1.5977777931078283,1.5977777931078283,1.5977777931078283,0.0
2004-12-28,1.5977777931078283,1.5977777931078283,1.5977777931078283,1.5977777931078283,0.0
2004-12-29,1.5977774109267606,1.5977774109267606,1.5792525023569952,1.5792525023569952,307175.0
2004-12-30,1.5815685778433644,1.5977777931078283,1.5815685778433644,1.5977777931078283,561762.0
2004-12-31,1.600093462447891,1.60240916014317,1.593146636918113,1.5954623346133927,730124.0
2005-01-04,1.6000930235786504,1.6000930235786504,1.593146199954229,1.593146199954229,1194314.0
2005-01-05,1.597777720533155,1.6093558073550305,1.597777720533155,1.602409115795537,1358592.0
2005-01-06,1.5954623793069571,1.6232496822044713,1.5954623793069571,1.6093558969776809,1197891.0
2005-01-07,1.6093555873427074,1.6741931054818278,1.6093555873427074,1.6672462810939963,1378330.0
2005-01-10,1.678824313410077,1.678824313410077,1.611671490705062,1.611671490705062,1390482.0
2005-01-11,1.6325115309215954,1.634827227724595,1.5977771491004278,1.6000928459034274,742534.0
2005-01-12,1.586199571982018,1.6070401827192318,1.5769371823706144,1.5977777931078283,1522837.0
2005-01-13,1.5977776628490226,1.627880660743493,1.5977776628490226,1.618618271887206,2800678.0
2005-01-14,1.6116715049862214,1.620933894176906,1.602409115795537,1.602409115795537,948860.0
2005-01-17,1.609355913263725,1.6232496986311151,1.609355913263725,1.6209340008475328,1590930.0
2005-01-18,1.6093559994233386,1.6209340876269989,1.5861996892379762,1.5861996892379762,980569.0
2005-01-19,1.6024092050313354,1.616302990258126,1.5885152860265117,1.6093558969776809,1357130.0
2005-01-20,1.5861994814842248,1.5954622719012526,1.5815684876097844,1.5908308766927388,731733.0
2005-01-21,1.586199571982018,1.6024091885805785,1.5792528801069894,1.5977777931078283,833768.0
2005-01-24,1.5792525023569952,1.5861991925704066,1.5769368051745247,1.5792525023569952,1139029.0
2005-01-25,1.5908309392228344,1.611671549590197,1.5908309392228344,1.5954623346133927,956649.0
2005-01-27,1.6209334073659527,1.6255648012373989,1.6000929376123594,1.6070396270855714,1003077.0
2005-01-28,1.625565363276135,1.6278807934564457,1.586199571982018,1.5977777931078283,984467.0
2005-01-31,1.6047250999694098,1.6301968441380612,1.6024095355097367,1.6139876253642254,1148946.0
2005-02-01,1.5977780357217553,1.616303219091607,1.5977780357217553,1.616303219091607,681694.0
2005-02-02,1.613987247285476,1.613987247285476,1.588515241527555,1.5954623346133927,1956851.0
2005-02-03,1.586199797941532,1.5954625902065476,1.5815688031431776,1.5838845012094316,1700939.0
2005-02-04,1.5815686659975516,1.58619966039433,1.563043751964163,1.563043751964163,1178873.0
2005-02-07,1.572305799859665,1.590830709860874,1.563043411748066,1.5885150124994665,2603941.0
2005-02-08,1.574621662353063,1.5908308766927388,1.567674569540292,1.5908308766927388,2429982.0
2005-02-09,1.590830502894093,1.6047242839209293,1.579252418927393,1.593146199954229,626754.0
2005-02-10,1.6047241035219768,1.6047241035219768,1.563043032683134,1.5699897217486332,2101266.0
2005-02-11,1.5746218399572864,1.5815686659975516,1.551465530193,1.563043751964163,2134181.0
2005-02-14,1.5630435491223806,1.5699902404831096,1.5352558472333082,1.53757154479824,2296034.0
2005-02-15,1.5514650726133474,1.5861991925704066,1.5514650726133474,1.5792525023569952,1823981.0
2005-02-16,1.5954619292488252,1.5954619292488252,1.55378071910419,1.5653586695268162,3409676.0
2005-02-17,1.5746218399572864,1.58619966039433,1.563043751964163,1.563043751964163,7696191.0
2005-02-18,1.5537810528048728,1.6024090971579743,1.5537810528048728,1.5908308766927388,1608158.0
2005-02-21,1.5908308766927388,1.5908308766927388,1.5908308766927388,1.5908308766927388,0.0
2005-02-22,1.62788068743632,1.6718776037817045,1.62788068743632,1.6718776037817045,3323263.0
2005-02-23,1.6672468070474316,1.674193633626724,1.6440904954863715,1.6556687181559264,2517084.0
2005-02-24,1.6599024676145766,1.7104946467392628,1.6261747536199047,1.6334019374993844,3590366.0
2005-02-25,1.6261752220994046,1.63099339112064,1.604492583089726,1.6117200393325295,2751168.0
2005-02-28,1.6093114036546288,1.6671307921584602,1.5900380489189274,1.6671307921584602,3536755.0
2005-03-01,1.6623122135770707,1.6623122135770707,1.6285840848387287,1.6382206930496837,2821306.0
2005-03-02,1.6382212144710449,1.6382212144710449,1.621357144734292,1.621357144734292,2294843.0
2005-03-03,1.626175470800295,1.6815855717140908,1.626175470800295,1.6671307921584602,2828863.0
2005-03-04,1.6743584261468156,1.7008591058857545,1.6743584261468156,1.7008591058857545,3535410.0
2005-03-07,1.7104950143183328,1.7104950143183328,1.6912219342220955,1.6984492547952943,2421546.0
2005-03-08,1.693631001662542,1.751450784243821,1.6791762249430071,1.732177433289643,2387283.0
2005-03-09,1.7369960314380006,1.7514512171523269,1.7153137934291574,1.7345871491471565,2618713.0
2005-03-10,1.722540937289545,1.7297685288298026,1.7104951766235106,1.7297685288298026,2675282.0
2005-03-11,1.6984493464520642,1.717722697869636,1.6912220254888437,1.7080860897311658,2734309.0
2005-03-14,1.717722969945432,1.717722969945432,1.6888130058102464,1.6936313106426686,3958154.0
2005-03-15,1.6960403067044985,1.7321774515961932,1.691222002700189,1.7056767795724888,1830170.0
2005-03-16,1.7345867742795835,1.7948154404268764,1.7225408788813663,1.7948154404268764,2885352.0
2005-03-17,1.83095222993485,1.847816292260091,1.8020426790870976,1.8285433484553333,4075495.0
2005-03-18,1.8309532256893648,1.8454084143964693,1.7899978937645216,1.8189077306159724,2014700.0
2005-03-21,1.8261343051043315,1.830952474127809,1.7875878717914393,1.7972244801196624,1949126.0
2005-03-22,1.794815665854034,1.8333619683790527,1.7899973611458255,1.8044521401298017,1829218.0
2005-03-23,1.7948158713376976,1.7948158713376976,1.7562694292589511,1.768315192408559,2850860.0
2005-03-24,1.7683148043930443,1.777951412798202,1.696040376494999,1.7273592186711255,2302718.0
2005-03-29,1.6984496154750908,1.7345870368589096,1.6815855485616134,1.6936313106426686,2000514.0
2005-03-30,1.6984495033709082,1.7249503133407271,1.6623123546535856,1.7104952646568972,1591772.0
2005-03-31,1.7056767591936617,1.7442231907676016,1.7056767591936617,1.7177226542011457,3295414.0
2005-04-01,1.727358967564877,1.7466323167140598,1.6960401299415715,1.715313208809523,1059040.0
2005-04-04,1.7249500375669684,1.7249500375669684,1.6912219113584324,1.696040215102509,1135334.0
2005-04-05,1.6984495033709082,1.7129045520547388,1.6767671330561282,1.7104952646568972,3201264.0
2005-04-06,1.7321774515961932,1.7321774515961932,1.6888127155574042,1.7056767795724888,2066239.0
2005-04-07,1.6912220706915484,1.7369956902914474,1.6912220706915484,1.7129044395826285,1828248.0
2005-04-08,1.7104949911941163,1.7129042782067772,1.6839944557423177,1.696040215102509,1026988.0
2005-04-11,1.686403831626625,1.7056767773373505,1.6839945444869977,1.6912220004839915,1504285.0
2005-04-12,1.6864034448695029,1.6888123260347934,1.6767665688023583,1.6791758553894436,1646532.0
2005-04-13,1.7080863837979343,1.7080863837979343,1.650266725012794,1.6671307921584602,1813846.0
2005-04-14,1.6478571454926791,1.6502661619795038,1.6165380391954405,1.6502661619795038,2293856.0
2005-04-15,1.6502664513694645,1.6502664513694645,1.614129305761583,1.6237659139611866,2085799.0
2005-04-18,1.614129326554098,1.6334024080609406,1.604492583089726,1.6117200393325295,2030000.0
2005-04-19,1.611720376911286,1.6309937327362476,1.6069022068808734,1.6189479698085605,3910152.0
2005-04-20,1.63822076136726,1.6502665221332895,1.6334024570608483,1.645448217826878,3838126.0
2005-04-21,1.6478572643632452,1.6984491819076444,1.640629808959583,1.676766815696658,2867435.0
2005-04-22,1.6984496160221882,1.6984496160221882,1.6526759903807389,1.6647217524656743,2871172.0
2005-04-26,1.6695398744995749,1.6695398744995749,1.626175270882506,1.645448217826878,3862108.0
2005-04-27,1.6141296610761648,1.662312577539943,1.6093114910563828,1.662312577539943,3567659.0
2005-04-28,1.6623124872596986,1.6671307921584602,1.6358119454571636,1.6671307921584602,1708500.0
2005-04-29,1.6888126903253151,1.710495058020759,1.6767669304945123,1.6888126903253151,2197669.0
2005-05-02,1.6647217074360736,1.681585503617523,1.662312419943603,1.674358181702709,1653314.0
2005-05-03,1.6719490965927652,1.6912223161824582,1.6671307916953422,1.6815855712469574,3189711.0
2005-05-04,1.67435822699297,1.67435822699297,1.6623124649080343,1.6647217524656743,5553012.0
2005-05-05,1.6647214409449649,1.6888126903253151,1.657493849905856,1.6888126903253151,1687087.0
2005-05-06,1.686404191564311,1.6960406664764347,1.676767311230213,1.686404191564311,2468123.0
2005-05-09,1.6912222927636786,1.7466327983167624,1.6864041230736286,1.736995918374051,1631348.0
2005-05-10,1.736995643865313,1.736995643865313,1.7008586336273133,1.7080860897311658,3056829.0
2005-05-11,1.7273592415559589,1.7418142894958368,1.717722768163768,1.7297685288298026,1137981.0
2005-05-12,1.7273597153394329,1.7297690032741009,1.708086628128156,1.722541409751445,1013843.0
2005-05-13,1.7129043451275467,1.7129043451275467,1.6623121538381769,1.6888126903253151,1897247.0
2005-05-16,1.686404238482825,1.686404238482825,1.659903289819059,1.662312577539943,2754019.0
2005-05-17,1.657494228372298,1.6599032457478975,1.628584398177203,1.6430391781340918,7600970.0
2005-05-18,1.6430391781340918,1.66472182106173,1.6334027032097185,1.6430391781340918,1951348.0
2005-05-19,1.6695396305742318,1.6839944062409382,1.6623120400299514,1.676766815696658,997051.0
2005-05-20,1.686404123675341,1.705677072723724,1.6767672437291914,1.6936313106426686,2085611.0
2005-05-23,1.705677072723724,1.705677072723724,1.686404123675341,1.6936313106426686,1277583.0
2005-05-24,1.6839946143945217,1.7177227437806464,1.6815853271548775,1.7129044395826285,2513147.0
2005-05-25,1.7104946890531758,1.7104946890531758,1.6767665688023583,1.6791758553894436,1908566.0
2005-05-26,1.6815851192990992,1.6984491819076444,1.6743577990360552,1.676766815696658,1541082.0
2005-05-27,1.6839948588363234,1.6864041464256896,1.676767266349534,1.6815855712469574,3413678.0
2005-05-30,1.6888127834519049,1.7177227437806464,1.6888127834519049,1.7129044395826285,784858.0
2005-05-31,1.7225409812292327,1.727359285618555,1.7129045075912288,1.7201316938939315,2168466.0
2005-06-01,1.7297690032741009,1.7321780209274205,1.7129049337161435,1.722541409751445,2178979.0
2005-06-02,1.7394054745495962,1.7755426312199418,1.736996186621521,1.751451373627276,1246015.0
2005-06-03,1.7466329120079924,1.7514512171523269,1.7153137934291574,1.7345871491471565,1735286.0
2005-06-06,1.7297686643600847,1.780360863121413,1.7297686643600847,1.7442234431512451,1066314.0
2005-06-07,1.7321772710670194,1.7321772710670194,1.715313208809523,1.715313208809523,1087279.0
2005-06-08,1.7297689985406643,1.751451373627276,1.7129049290288552,1.751451373627276,2804111.0
2005-06-09,1.7514513955509092,1.7586785837222316,1.7369962083642128,1.7538602780871164,2068814.0
2005-06-10,1.770723784771074,1.804451913492312,1.7683147678601892,1.7948154404268764,1684717.0
2005-06-14,1.7948151047025946,1.8140880472284175,1.7779510434964372,1.8020425595052336,3330700.0
2005-06-15,1.8068613827652524,1.814088569366836,1.7851790121166264,1.814088569366836,1064696.0
2005-06-16,1.8357707379995816,1.8478164981454743,1.8140883697369747,1.8357707379995816,3681827.0
2005-06-17,1.835770919360253,1.8550442726383785,1.830952614825883,1.8550442726383785,6848569.0
2005-06-20,1.8839546455897616,1.8911819693442884,1.859863115939061,1.869499592658658,2682758.0
2005-06-21,1.869499050464981,1.869499050464981,1.8357709187358613,1.8405894935498808,2351494.0
2005-06-22,1.847816188850506,1.8646802502319813,1.7707234719615137,1.789996820109522,3123888.0
2005-06-23,1.782769329860492,1.8405891072590768,1.782769329860492,1.8285433484553333,3294760.0
2005-06-24,1.8068619652612012,1.8309532256893648,1.79481619990643,1.8189077306159724,1070414.0
2005-06-27,1.8092703789464823,1.8526349846004213,1.8092703789464823,1.8405894935498808,821362.0
2005-06-28,1.86227161496244,1.8694989361790733,1.8381800937715416,1.842998398009721,1396018.0
2005-06-29,1.806861041209172,1.8550439428462095,1.7924059950352538,1.7924059950352538,1814778.0
2005-06-30,1.7851786617843124,1.8357705797547388,1.7827693748221851,1.8333615630738505,2295998.0
2005-07-01,1.8285435769105791,1.8598624185726211,1.814088394258848,1.852634827246756,1144881.0
2005-07-04,1.8767270759383563,1.8767270759383563,1.8550447005323245,1.857453988495892,1320921.0
2005-07-05,1.8598621862044504,1.8670896414866969,1.809269999228728,1.8285433484553333,1987030.0
2005-07-06,1.8405894904677655,1.842998507589453,1.7827697010311652,1.7827697010311652,2546298.0
2005-07-07,1.7803603585204997,1.7899968299364952,1.736995358734561,1.7490412520709255,3647424.0
2005-07-08,1.7514509248344616,1.7803607508754062,1.746632620494304,1.7755421762539707,1552927.0
2005-07-11,1.7851788136547917,1.8213159589110848,1.7707237663553912,1.8213159589110848,1479372.0
2005-07-12,1.8237256568776343,1.8237256568776343,1.7634969777900418,1.7634969777900418,1289267.0
2005-07-13,1.7948157563249552,1.7948157563249552,1.7755424013799637,1.7851791464227875,1170010.0
2005-07-14,1.775542401820679,1.7899974518181745,1.7707240968683993,1.7707240968683993,1345944.0
2005-07-15,1.770723983552246,1.782769745162086,1.7442234431512451,1.7442234431512451,1294513.0
2005-07-18,1.7394051385073093,1.746632730613861,1.727359376897469,1.7442234431512451,2107722.0
2005-07-19,1.7418142304341349,1.7948154404268764,1.736995656049836,1.7948154404268764,2712949.0
2005-07-20,1.7851788322208082,1.82372526504508,1.7851788322208082,1.7948154404268764,1891159.0
2005-07-21,1.8068611107478776,1.8261341910600628,1.7972243678808464,1.7996335198124478,2024871.0
2005-07-22,1.806861200684461,1.8164976737498968,1.7899971363238427,1.7948154404268764,6188545.0
2005-07-25,1.7948154404268764,1.809270217595346,1.7875878491316928,1.7948154404268764,1265517.0
2005-07-26,1.7996339486439428,1.8068615413016225,1.7803609988798672,1.7875881861155734,839191.0
2005-07-27,1.7899975660778542,1.7899975660778542,1.761087734518794,1.768315192408559,2311705.0
2005-07-28,1.7659059974446687,1.7803610480183334,1.7345871491471565,1.7345871491471565,2727332.0
2005-07-29,1.746633155787445,1.7731337026393323,1.746633155787445,1.7610879380972562,4658587.0
2005-08-01,1.7586783344876995,1.775542401820679,1.749041859723796,1.7707240968683993,947174.0
2005-08-02,1.7803606592007806,1.7803606592007806,1.7490415474618068,1.7659056117839909,3373775.0
2005-08-03,1.7586785665206788,1.7659061600433343,1.722541409751445,1.722541409751445,3016422.0
2005-08-04,1.7466330728320576,1.7466330728320576,1.722541409751445,1.722541409751445,1383069.0
2005-08-05,1.7225408253828676,1.7418141763370465,1.6960402887798638,1.732177433289643,4057744.0
2005-08-08,1.7321777923908168,1.777951689437475,1.722541182486257,1.7707240968683993,1612809.0
2005-08-09,1.7779519414033682,1.782770111897808,1.749042107592676,1.7538602780871164,2513239.0
2005-08-10,1.749041815591461,1.7562692728375155,1.734587036240005,1.736995918374051,2329182.0
2005-08-11,1.74663222598348,1.789996820109522,1.74181392273163,1.789996820109522,3689755.0
2005-08-12,1.8116796873538363,1.8309526354268784,1.7948156212937938,1.814088569366836,3637115.0
2005-08-15,1.818906667672093,1.8333614425099591,1.8068609093566963,1.8068609093566963,984217.0
2005-08-16,1.8140882962614304,1.82131588719686,1.7996335198124478,1.7996335198124478,1826962.0
2005-08-17,1.7948155287552396,1.7948155287552396,1.773133159224531,1.7755421762539707,2718788.0
2005-08-18,1.770723784771074,1.7948154404268764,1.7490415514480535,1.7948154404268764,2524978.0
2005-08-19,1.814088066087556,1.8213156561059392,1.7803603487464306,1.789996820109522,1402390.0
2005-08-22,1.816497698702638,1.82131600287186,1.7972244820257512,1.8116795296740504,986980.0
2005-08-23,1.8092701987787765,1.8213159589110848,1.802042877840023,1.8213159589110848,2391980.0
2005-08-24,1.82131588719686,1.823725174269087,1.7972243678808464,1.7996335198124478,1785731.0
2005-08-25,1.8357701429736797,1.83817942936257,1.8068605982752133,1.81649706812784,2246306.0
2005-08-26,1.823724657013337,1.8405887157514609,1.81167890077182,1.81649706812784,1492801.0
2005-08-29,1.8164976013874297,1.8357706818911652,1.7153133543951504,1.7731330013282394,3949326.0
2005-08-30,1.7827692398784325,1.7875875431567343,1.7394046455143213,1.7490412520709255,3829466.0
2005-08-31,1.7442233307695931,1.7755421737966328,1.7321775699358708,1.746632618076977,5528854.0
2005-09-01,1.756376653623408,1.7977893481334022,1.7466326590103802,1.7977893481334022,1778671.0
2005-09-02,1.8002253360255296,1.8002253360255296,1.7466324828440314,1.746632482844031,2429562.0
2005-09-05,1.7539403897889487,1.770992614593542,1.7393239238023757,1.744196261329181,1200235.0
2005-09-06,1.7490690294269862,1.7612491949032905,1.7466328596832097,1.7515049258737314,1781172.0
2005-09-07,1.7563761486069684,1.7563761486069684,1.7393239238023757,1.744196261329181,2705480.0
2005-09-08,1.744196562366058,1.749068627436828,1.7344522955760326,1.7393242239983182,2546981.0
2005-09-09,1.7295802062421406,1.732016375391835,1.6954757512251777,1.7076559137312357,3308586.0
2005-09-12,1.7003481372191256,1.7198365375563194,1.6979122409065484,1.7100924057119768,2837609.0
2005-09-13,1.7052205703608063,1.7515049258737314,1.7052205703608063,1.7515049258737314,1897666.0
2005-09-14,1.7515044941615654,1.7588125916460424,1.729580201708134,1.732016370851442,2366140.0
2005-09-15,1.7100924057119766,1.7295805327521536,1.6979122409065484,1.7100924057119768,7286853.0
2005-09-16,1.719836667328081,1.732016833052574,1.7149646010382835,1.7222728371214984,2379303.0
2005-09-19,1.7271444212329528,1.7320164865480523,1.700347925351414,1.700347925351414,2141981.0
2005-09-20,1.717400068464752,1.7247081660736152,1.710092107504373,1.7149641725769489,3043317.0
2005-09-21,1.6979123690239928,1.7271447667627768,1.6857322032994997,1.7222728371214984,2796755.0
2005-09-22,1.7247082193464736,1.729580284569538,1.7198362907718985,1.7295802845695376,1889946.0
2005-09-23,1.732016609775764,1.7515047357741913,1.7295804402963966,1.7490688395918266,1404442.0
2005-09-26,1.756376499694126,1.778300793111113,1.753940740389215,1.778300793111113,2790539.0
2005-09-27,1.7904811959950022,1.805097530212996,1.7685570362892782,1.7953532618514985,2860098.0
2005-09-28,1.7880451102294088,1.797789240909778,1.7758649468789474,1.7929171755695938,3069396.0
2005-09-29,1.7904811959950022,1.7953532618514985,1.780737200930518,1.7953532618514985,2793632.0
2005-09-30,1.7856090799727329,1.8002254126615342,1.7807370146259631,1.7807370146259631,1523056.0
2005-10-03,1.778300793111113,1.7929171253709264,1.7709929686024275,1.778300793111113,604009.0
2005-10-04,1.7563764745721306,1.7807369368910586,1.749068650167971,1.7588126437876614,1855292.0
2005-10-05,1.7368884403942584,1.7490686029003168,1.7076559137312357,1.7076559137312357,3681685.0
2005-10-06,1.675987937278699,1.6979122338371868,1.6345753771126663,1.6418836126140033,3379083.0
2005-10-07,1.6467554006831,1.6832960284629503,1.6443196412380023,1.6662437992683186,2752545.0
2005-10-10,1.6979118677752372,1.7027839326267284,1.675987575943525,1.6808596407950165,1188664.0
2005-10-11,1.690603990105472,1.697912088332023,1.6759877936523702,1.6784236897460578,1926458.0
2005-10-12,1.683296055421053,1.6979121154591756,1.6735517876481405,1.6735517876481405,2878434.0
2005-10-13,1.6686797220859335,1.680859885991451,1.656499558180416,1.6735517876481405,1360099.0
2005-10-14,1.671115984159086,1.671115984159086,1.6321394575006445,1.6345753537682908,2059157.0
2005-10-17,1.637011199578676,1.646755192667696,1.5980346806286814,1.6077788103661803,2282945.0
2005-10-18,1.6175228034552,1.6297029656270732,1.5955986481943067,1.6077788103661803,3135077.0
2005-10-19,1.6077785662505808,1.6077785662505808,1.5663658845055892,1.5663658845055894,3777950.0
2005-10-20,1.5858547620515584,1.6370114510313347,1.5761107674658157,1.588290931508619,5926950.0
2005-10-21,1.5834184847934416,1.6199591110826226,1.5590584316632958,1.5955987846554955,2864665.0
2005-10-24,1.5882909033088632,1.600470793838416,1.5785466355991276,1.5931629688394824,3627938.0
2005-10-25,1.6321393563832591,1.646755416326147,1.5980348976700265,1.6053428593172214,3146089.0
2005-10-26,1.6297029605721476,1.6589354863424508,1.6199589675133512,1.6443194284300169,1796865.0
2005-10-27,1.6394474716280896,1.6564997025823067,1.6223952406738726,1.637011575283141,2202124.0
2005-10-28,1.6102151203620862,1.6175229450077744,1.5712385980011805,1.5712385980011805,2239611.0
2005-10-31,1.6077791793616254,1.64431981091203,1.6053430097196555,1.637011575283141,2329142.0
2005-11-01,1.6150870959020522,1.6199591613386235,1.607778997747195,1.6102151671139755,1345405.0
2005-11-02,1.6126509265352718,1.6248312267751954,1.607778997747195,1.6102151671139755,1764139.0
2005-11-03,1.617523337108277,1.637011739661364,1.607779340804519,1.6321396731852231,1440379.0
2005-11-04,1.632139131263921,1.656499318907756,1.632139131263921,1.656499318907756,3510338.0
2005-11-07,1.6613712212124252,1.6662435592918718,1.6223948396009502,1.6248310086406734,1586489.0
2005-11-08,1.6223948919389013,1.6638074439260555,1.6223948919389013,1.6516272815768929,4956410.0
2005-11-09,1.6491914657608795,1.663807524640447,1.6418833679968523,1.6491914657608795,841156.0
2005-11-10,1.6564995317149016,1.6808598591367376,1.6564995317149016,1.6784236897460578,1146226.0
2005-11-11,1.6906038010942146,1.6979118985037125,1.6418832883460432,1.6516272815768929,3481923.0
2005-11-14,1.6516272815768926,1.6735515738053863,1.6394471192277298,1.6516272815768929,1082571.0
2005-11-15,1.661371164200368,1.6759874946947484,1.65893540518966,1.65893540518966,2116970.0
2005-11-16,1.6589354863424508,1.6735515442548845,1.632139129647445,1.6443194284300169,1274675.0
2005-11-17,1.6540634231270033,1.6735515459123755,1.6467551891908303,1.656499318907756,2189093.0
2005-11-18,1.6662429088947088,1.6759868980077754,1.6613705727171175,1.6686788036866582,2118803.0
2005-11-21,1.671115864752499,1.6759877935881833,1.663807629877732,1.6662437992683186,1915170.0
2005-11-22,1.6686798211393086,1.71983651257916,1.6686798211393086,1.7027842820992096,3097793.0
2005-11-23,1.7052201017009525,1.7173999905327249,1.6808596407950165,1.6808596407950165,1739278.0
2005-11-24,1.6930398029237452,1.7100920299039657,1.6808596407950165,1.6808596407950165,1738334.0
2005-11-25,1.6857322706817153,1.7027845033776192,1.6808602041971714,1.6881684405725117,3348539.0
2005-11-28,1.6832960731206517,1.7125281935042682,1.6832960731206517,1.7052203683811138,3384988.0
2005-11-29,1.7052201545269896,1.717400043736082,1.7027839853772953,1.7076559137312357,1474984.0
2005-11-30,1.724707678235876,1.7417599011666287,1.71009162380082,1.717399582694125,2375532.0
2005-12-01,1.7052206655969904,1.724708658150445,1.6979124292545285,1.7125284919938812,1267661.0
2005-12-02,1.7393246591902327,1.7393246591902327,1.707656364955069,1.7222728371214984,1249080.0
2005-12-05,1.7320166129774577,1.7393244381865622,1.7247083778228487,1.7368886786481958,993863.0
2005-12-06,1.741760393182188,1.7539406925075982,1.7295802305052626,1.7393242239983182,1432661.0
2005-12-07,1.753940979888448,1.7734289700676404,1.7441968481503445,1.7709932104301285,1931649.0
2005-12-08,1.7734289700676404,1.7807372055197248,1.7441968481503445,1.7709932104301285,2535752.0
2005-12-09,1.7661204174673648,1.7734282399653725,1.746632025365823,1.7685563127505504,1023881.0
2005-12-12,1.7588126456924429,1.7612488149106118,1.736888489213788,1.746632482844031,1564086.0
2005-12-13,1.7490690873884878,1.753941153740462,1.7368889215085508,1.741760851212005,1363362.0
2005-12-14,1.7466330459080286,1.7612493826864934,1.74419714920157,1.7539412826215264,1690475.0
2005-12-15,1.7758653313250632,1.7758653313250632,1.7588130989428847,1.7734291614790871,3516084.0
2005-12-16,1.7758649214161717,1.8002253844163,1.773428752132517,1.7856090519568262,1188351.0
2005-12-19,1.7856090799727329,1.8002254126615342,1.7807370146259631,1.7807370146259631,1072280.0
2005-12-20,1.7758649214161717,1.8026611437544835,1.761248862253678,1.7856090519568262,1467811.0
2005-12-21,1.8124055366539096,1.824585701592896,1.8075334706783155,1.8221498052536085,1469440.0
2005-12-22,1.8172770362892177,1.827021301852192,1.807532907374711,1.8148411407090588,1056259.0
2005-12-23,1.827021765492616,1.8392019297266904,1.809969535564912,1.8172774974568544,459895.0
2005-12-28,1.8197130683191396,1.834329125040836,1.8197130683191396,1.8270213016526893,397344.0
2005-12-29,1.83432907227472,1.846509369714613,1.8270212490967888,1.8367652410814688,593737.0
2005-12-30,1.8270214921007832,1.84894578444141,1.8124051605585505,1.8294573879345928,481469.0
2006-01-03,1.8294577664073557,1.844074100973372,1.819713634462351,1.8343296957313475,439924.0
2006-01-04,1.8416376540494015,1.865998116892549,1.8343294195425148,1.8586898823856624,1562541.0
2006-01-05,1.858689639190368,1.870869800694016,1.851381405639707,1.8538175745889085,889825.0
2006-01-06,1.848946168119378,1.8513819278101555,1.8124055366539096,1.8221498052536085,943518.0
2006-01-09,1.834329479987133,1.834329479987133,1.812405322337987,1.824585485836676,1775268.0
2006-01-10,1.8270213016526888,1.836765293917664,1.8172770360907788,1.8270213016526893,1627433.0
2006-01-11,1.8172772547029143,1.8270215214370256,1.809969293787177,1.8124051896601,516022.0
2006-01-12,1.8099698631973204,1.8197138596998916,1.8026616266854705,1.8075336932610195,1764733.0
2006-01-13,1.8026612771156652,1.8075333427464295,1.788045216871874,1.7977893481334022,608015.0
2006-01-16,1.8026606231450089,1.807532687008282,1.7685563127505504,1.7685563127505504,1584039.0
2006-01-17,1.8002255175972846,1.8026612771156652,1.7783009489618458,1.7977893481334022,913367.0
2006-01-18,1.785608917944449,1.797789080206131,1.7612487300695658,1.7612487300695656,1825516.0
2006-01-19,1.7515050333635978,1.7783012624074357,1.7125285014474338,1.7563769632045942,1443420.0
2006-01-20,1.734452751684043,1.7441970210365128,1.7320168551565762,1.741760851212005,2820742.0
2006-01-23,1.7222728020276323,1.7783011532730846,1.714964566093334,1.7515049258737314,1639264.0
2006-01-24,1.7466328551943595,1.788045417707364,1.7466328551943595,1.763685086817361,1275747.0
2006-01-25,1.7734287279073384,1.8124052495375376,1.7661209033986525,1.778300793111113,1760321.0
2006-01-27,1.8124055366539096,1.827021871229203,1.7953533057393287,1.8221498052536085,1219921.0
2006-01-30,1.8270215776099044,1.8343294021018408,1.7953530172094616,1.802661114998374,1159042.0
2006-01-31,1.8197133473432003,1.8392017448067883,1.778300793111113,1.778300793111113,2241691.0
2006-02-01,1.7661207679678923,1.7953528836519703,1.7661207679678923,1.790480818821798,1763816.0
2006-02-02,1.8148411952547023,1.8343291803724988,1.8050970660473329,1.8050970660473329,4386775.0
2006-02-03,1.7904809553447167,1.7904809553447167,1.7515045703798944,1.7661209026333742,2497960.0
2006-02-06,1.7539406327125568,1.7661207949742386,1.7490685678078843,1.7612487300695656,2143774.0
2006-02-07,1.7612491498472167,1.7612491498472167,1.7247085177045662,1.7247085177045658,2692615.0
2006-02-08,1.7149643174616278,1.7149643174616278,1.663807629877732,1.6662437992683186,4887602.0
2006-02-09,1.7003479531272274,1.7003479531272274,1.6735517301049454,1.683295997542812,3911532.0
2006-02-10,1.6857318717454304,1.688168041059696,1.6589356490704137,1.6638075777534689,4924635.0
2006-02-13,1.6662435852731603,1.6808596432000695,1.6491913582685405,1.656499318907756,3697341.0
2006-02-14,1.6784235478841465,1.7198362376495244,1.6759876519963433,1.7149641725769489,2341543.0
2006-02-15,1.7295805327521536,1.7368887682839194,1.6906041420232911,1.7100924057119768,3419659.0
2006-02-16,1.695476259374692,1.7149646618737178,1.69060432956059,1.7125284919938812,2114116.0
2006-02-17,1.7271443352583875,1.7271443352583875,1.7003478407107369,1.7149641725769489,1572614.0
2006-02-20,1.7466326733411714,1.761249007001888,1.719836448800612,1.7368886786481958,2096994.0
2006-02-21,1.7344521586684565,1.7466323203839504,1.697911810170447,1.7271441982876334,9411560.0
2006-02-22,1.7295802548562549,1.7466324828440314,1.7295802548562549,1.746632482844031,4495942.0
2006-02-23,1.7639018780787172,1.766369016162443,1.7120950228031862,1.7219628832102003,3690017.0
2006-02-24,1.7071602390376648,1.7194952318609882,1.682490115005504,1.687424388905861,6677743.0
2006-02-27,1.6972927641110496,1.7120947600281036,1.6874249052185704,1.6923589038575884,6321166.0
2006-02-28,1.7022265814315858,1.7244295729421393,1.7022265814315858,1.7022265814315858,3794189.0
2006-03-01,1.6972925472976934,1.70469368269635,1.6775565552627107,1.682490414885917,4184846.0
2006-03-02,1.6824904672785692,1.6948256010700875,1.667688611176943,1.6849576047453076,2298859.0
2006-03-03,1.6923585807663664,1.709627572706075,1.687424583069307,1.6898914435323065,4027639.0
2006-03-06,1.6948256010700875,1.6948256010700875,1.6726226093393324,1.6849576047453076,2455130.0
2006-03-07,1.665222197662161,1.6750900574312728,1.662755059737922,1.662755059737922,3589962.0
2006-03-08,1.6652225206352682,1.667689243881226,1.6528873821639245,1.6528873821639245,2918514.0
2006-03-09,1.6553536157709676,1.687424742212046,1.6553536157709676,1.6849576047453076,1877242.0
2006-03-10,1.6923589038575884,1.7022267627500676,1.6849577675135048,1.6923589038575884,1748045.0
2006-03-13,1.7219626840084086,1.7219626840084086,1.692358967826434,1.7071608259174214,1728320.0
2006-03-14,1.7170283883116084,1.7565003720911003,1.7096276681240297,1.7540335114904204,3093396.0
2006-03-15,1.7639018780787172,1.766369016162443,1.70469416209432,1.7219628832102003,2122985.0
2006-03-16,1.7268967219971991,1.7342974424460669,1.717028448932842,1.7268967219971991,4705474.0
2006-03-17,1.7565003720911003,1.7565003720911003,1.7392313791875729,1.7540335114904204,1531755.0
2006-03-20,1.7441657604782026,1.7466324828440314,1.7318306264080476,1.746632482844031,1220295.0
2006-03-21,1.741698615944214,1.7441657534567503,1.726896759567818,1.7342974801776971,1297625.0
2006-03-22,1.7318303350090265,1.7589673209490753,1.7293631979016806,1.7515661863980845,2296705.0
2006-03-23,1.7466323761462272,1.7565003720911003,1.7367645185868923,1.7540335114904204,1533205.0
2006-03-24,1.7663683940423776,1.7688352544861126,1.7466322650227373,1.7490994022375304,1719388.0
2006-03-27,1.751566494455568,1.8255763307412345,1.751566494455568,1.8132413349626983,3239398.0
2006-03-28,1.8132411615374489,1.8132411615374489,1.7663684588331907,1.805840441549255,1787323.0
2006-03-29,1.7861042363697637,1.820642219787612,1.7811702387386423,1.8083072257098087,1373472.0
2006-03-30,1.8033731601550187,1.808307157600302,1.7811701716512442,1.7935053036499755,1189470.0
2006-03-31,1.793505446950485,1.810774301003229,1.783637451271469,1.805840441549255,2729333.0
2006-04-03,1.7959727467687785,1.8280438814267057,1.793506023826679,1.8255767433278691,1115969.0
2006-04-04,1.8255761561362187,1.8255761561362187,1.793505446950485,1.805840441549255,2857383.0
2006-04-05,1.8157084137208768,1.8329774072517475,1.795972282728624,1.8107744155691996,3125896.0
2006-04-06,1.8157085136355904,1.855180501021072,1.813241376038447,1.8453125041747012,2190053.0
2006-04-07,1.8329777971555328,1.8354446583705688,1.8157087999512689,1.8280437979543145,1773421.0
2006-04-10,1.8157081144817813,1.8231092488750904,1.7688351397657804,1.7737691371043067,3358067.0
2006-04-11,1.788571231264342,1.788571231264342,1.766368243690863,1.766368243690863,3576816.0
2006-04-12,1.768835103924621,1.7737691011631718,1.7614339696812775,1.766368243690863,3267820.0
2006-04-13,1.776236892932881,1.776236892932881,1.763901756903949,1.7713028938755353,1860274.0
2006-04-18,1.7811705772659956,1.7811705772659956,1.7342975908617155,1.7392315894305872,5181353.0
2006-04-19,1.7639014768024823,1.7639014768024823,1.7416986229557343,1.746632482844031,3423575.0
2006-04-20,1.7515667325410045,1.7737697279603577,1.749099871435531,1.7639017299962003,7105827.0
2006-04-21,1.7639012922875494,1.773769287802983,1.754033435157648,1.7565002956509743,3334500.0
2006-04-24,1.75650007808567,1.768835070952113,1.75650007808567,1.7589672150444733,2361316.0
2006-04-26,1.7737691898355703,1.7836373231915066,1.7663683319932857,1.7762363269636974,2985808.0
2006-04-27,1.7737690680986902,1.7737690680986902,1.7490992207513194,1.7589672150444733,3172838.0
2006-04-28,1.756500584421638,1.7614344446049546,1.7342975908617155,1.7392315894305872,1947029.0
2006-05-01,1.7589674182144404,1.76636841478916,1.7392312889629902,1.7441655634505322,979468.0
2006-05-02,1.751566080939093,1.7589672150444733,1.7466320837925158,1.7589672150444733,3632239.0
2006-05-03,1.758967397554586,1.758967397554586,1.7466322650227373,1.7490994022375304,2841796.0
2006-05-04,1.7268967103844093,1.7416985663392364,1.7022265814315858,1.7022265814315858,1881017.0
2006-05-05,1.7268968116172514,1.7367646700370882,1.699759543631337,1.7367646700370878,1898397.0
2006-05-08,1.7466324758126488,1.749099613325185,1.726896759567818,1.7342974801776971,2072033.0
2006-05-09,1.74663228553771,1.7515662832541898,1.7293632935300305,1.7441655634505322,1376551.0
2006-05-10,1.756500584421638,1.756500584421638,1.729363592292844,1.7392315894305872,4590395.0
2006-05-11,1.739231149644919,1.7663682732973174,1.731830292048563,1.7614339992050274,5046526.0
2006-05-12,1.7639011362511725,1.7762362679398185,1.7441654237372095,1.7614339992050274,2103735.0
2006-05-15,1.7540335037003958,1.7540335037003958,1.7392313714632874,1.7416985088240864,1189810.0
2006-05-16,1.7466325284569248,1.7565005252623116,1.7318306716343943,1.7367646700370878,2518610.0
2006-05-17,1.7392315894305872,1.7589677220916284,1.726896869779518,1.7392315894305872,2599216.0
2006-05-18,1.7194958285837552,1.7268969652317063,1.70469397044454,1.7194958285837552,1655337.0
2006-05-19,1.712094626420331,1.7441657534567503,1.712094626420331,1.7342974801776971,1608355.0
2006-05-22,1.7194958229812125,1.7293636822466831,1.7071608259174214,1.7071608259174214,1544969.0
2006-05-23,1.7170282790715703,1.7515662626812651,1.7071604221400436,1.7490994022375304,2627223.0
2006-05-24,1.749099613325185,1.758967609833146,1.7293634819237167,1.7342974801776971,2344588.0
2006-05-25,1.741698668439781,1.741698668439781,1.7219625364434576,1.7367646700370878,1194336.0
2006-05-26,1.7392315894305872,1.7441658647705682,1.7244297321095272,1.7392315894305872,3055897.0
2006-05-29,1.731830263021007,1.766368243690863,1.729363126016214,1.766368243690863,2068447.0
2006-05-30,1.7639017299962003,1.7688357289782792,1.7565007315230825,1.7639017299962003,1891585.0
2006-05-31,1.7466319755286934,1.7713020981179333,1.6948251470863598,1.6948251470863598,2874631.0
2006-06-01,1.7096277656788863,1.7515664740666292,1.7096277656788863,1.7342974801776971,1798246.0
2006-06-02,1.7392315308528845,1.7466325284569248,1.7194956756276611,1.7367646700370878,1218154.0
2006-06-05,1.736764428490281,1.7540334204979604,1.731830430773802,1.7441655634505322,1212117.0
2006-06-06,1.7441659611772806,1.7441659611772806,1.7022268326381813,1.7194958285837552,1698131.0
2006-06-07,1.714561740743793,1.72196260023646,1.6874248869091988,1.7096278805438665,2271196.0
2006-06-08,1.709627680705096,1.7244295363457935,1.6800236926526224,1.682490414885917,3404616.0
2006-06-09,1.689891249085012,1.7071602390376648,1.670155398953209,1.687424388905861,2960607.0
2006-06-13,1.7022265398592822,1.7022265398592822,1.6405517033328627,1.6405517033328627,2104912.0
2006-06-14,1.6158818226263314,1.6454858125857523,1.5542068435442038,1.6454858125857523,3885967.0
2006-06-15,1.6578204604896662,1.665221594811857,1.615881483515192,1.6183484821607488,7328668.0
2006-06-16,1.6479527398783604,1.6997593005408953,1.6405516049472408,1.6898914435323065,1252181.0
2006-06-19,1.687424630207926,1.687424630207926,1.6380845134734718,1.6380845134734718,929744.0
2006-06-20,1.6380844449379468,1.6874245596080688,1.6380844449379468,1.66522170866553,1685217.0
2006-06-21,1.640551416177233,1.6997591049581564,1.638084279227054,1.687424388905861,2467907.0
2006-06-22,1.6775568329643231,1.7071608259174214,1.6775568329643231,1.7071608259174214,2308376.0
2006-06-23,1.6874249903971537,1.707160847563904,1.630684141569814,1.6479531376780887,2383115.0
2006-06-26,1.6479532008914697,1.6800240565086133,1.643018925042991,1.662755059737922,1472034.0
2006-06-27,1.6948252462143412,1.7145612347316586,1.682490115005504,1.687424388905861,1323787.0
2006-06-28,1.6874251320203304,1.7318309873543931,1.6874251320203304,1.7145619897967563,2956050.0
2006-06-29,1.7046936117997569,1.7811703009836417,1.7046936117997569,1.7811703009836417,2701385.0
2006-06-30,1.8255765193116027,1.8379116547498264,1.7885718049247403,1.8157086600550347,4119777.0
2006-07-03,1.7984395700659686,1.8428454187461576,1.7984395700659686,1.835444420901867,3439481.0
2006-07-04,1.855180501021072,1.8699823579050765,1.837911506539924,1.8453125041747012,2732757.0
2006-07-05,1.8280438814267057,1.8453128794195088,1.8107748834339028,1.8255767433278691,1295161.0
2006-07-06,1.7959720953376968,1.8749159191420288,1.786104238449493,1.8502462077287545,3273558.0
2006-07-07,1.8625814972489605,1.8872513509607007,1.8551804996197727,1.8872513509607012,1484592.0
2006-07-10,1.882317367048117,1.8872513655056011,1.8502465154600207,1.857647236375144,1453054.0
2006-07-11,1.825576494443272,1.850246626598097,1.820642634074979,1.8206426340749795,834549.0
2006-07-12,1.818175374461632,1.8453125041747012,1.8058406551747703,1.8453125041747012,1333304.0
2006-07-13,1.80337388429413,1.8576476012146392,1.800906746195294,1.8255767433278691,1335582.0
2006-07-14,1.800906339184163,1.8354443273640628,1.800906339184163,1.8132413349626983,1754419.0
2006-07-17,1.8132411961595056,1.8576470391774296,1.8058404760300029,1.8551803169816443,1660154.0
2006-07-18,1.8551802962755304,1.882317146222561,1.8379113037002608,1.8601141557686436,2056950.0
2006-07-19,1.8699823155439632,1.8699823155439632,1.8033734767254177,1.8132413349626983,1925124.0
2006-07-20,1.847779365000743,1.8527133634239283,1.8206425120587757,1.8453125041747012,933724.0
2006-07-21,1.825576659968133,1.850246794359796,1.825576659968133,1.8280437979543145,859264.0
2006-07-24,1.8255761403629056,1.8329772754437548,1.8132411458707125,1.8231094182355327,648300.0
2006-07-25,1.8329773216255232,1.8502463143496857,1.828043323704334,1.8428451790823648,1169858.0
2006-07-26,1.8453122079432176,1.8477790683732496,1.8083072257098087,1.8083072257098087,1954718.0
2006-07-27,1.8009068796337513,1.8477798776587064,1.7885721569246775,1.8379120164600944,2081138.0
2006-07-28,1.8255763307412345,1.840378325675477,1.8033734767254177,1.8132413349626983,1027806.0
2006-07-31,1.8551803486013148,1.874916063901488,1.835444218144524,1.862581345628034,2542417.0
2006-08-01,1.845312795158578,1.86011465437666,1.8181756611663056,1.8280437979543145,1538439.0
2006-08-02,1.813241536038948,1.8231098105271968,1.7811706818438615,1.786104680702423,2383769.0
2006-08-03,1.7959725207945811,1.81077465559726,1.7811706627630244,1.8033736573887007,1800098.0
2006-08-04,1.7885713206767129,1.8009060376186792,1.763901194865158,1.7762363269636974,1038682.0
2006-08-07,1.7762364701555715,1.798439322243365,1.7737693328285555,1.7885714648629767,660684.0
2006-08-08,1.7935057793143483,1.825576494443272,1.7737696459133758,1.8206426340749795,1678692.0
2006-08-09,1.7885711979239367,1.7885711979239367,1.7589672150444733,1.7589672150444733,2123341.0
2006-08-10,1.751565967385099,1.7984389372388083,1.7466319705583926,1.7836370851441956,933908.0
2006-08-11,1.7959718004399492,1.7959718004399492,1.7688349562785708,1.7836370851441956,824338.0
2006-08-14,1.7762369091043868,1.820642762639212,1.7639017729631523,1.7959726287423117,828019.0
2006-08-15,1.763901256827585,1.788571383505753,1.7466322650227373,1.7490994022375304,1559751.0
2006-08-16,1.8650480622538248,1.869982059890691,1.813241087066729,1.8502462077287545,4731478.0
2006-08-17,1.8502463143496857,1.8502463143496857,1.8206423268225504,1.8428451790823648,2748500.0
2006-08-18,1.842845515185329,1.842845515185329,1.7984396641813083,1.8157086600550347,1297056.0
2006-08-21,1.8231095910233133,1.85024644309254,1.8058405970975493,1.830510311648977,1216211.0
2006-08-22,1.8255761403629056,1.837911273240632,1.8206422809515608,1.8231094182355327,429860.0
2006-08-23,1.8329780166679936,1.850247015940346,1.8231101554693816,1.8379120164600944,1248391.0
2006-08-24,1.837911880279736,1.8527137401737024,1.8255767433278691,1.8255767433278691,2167218.0
2006-08-25,1.8181757441880968,1.8255767433278691,1.7959727467687785,1.8255767433278691,3862208.0
2006-08-28,1.8132409195501231,1.8255759125027184,1.788571210415965,1.8009059265975282,1660226.0
2006-08-29,1.7984391424369743,1.813240996220448,1.7861041489628116,1.7984391424369743,1999068.0
2006-08-30,1.8033734941024269,1.8033734941024269,1.591211979823902,1.6158818332331406,17929166.0
2006-08-31,1.6504196725267748,1.6553536708533447,1.6208156825673534,1.6454858125857523,10356799.0
2006-09-01,1.6380845659508456,1.6504195609332375,1.628216708350471,1.6405517033328627,7400549.0
2006-09-04,1.6505547358210046,1.6530557206524,1.6255461500638984,1.6480537509896096,10321794.0
2006-09-05,1.648054366133087,1.648054366133087,1.618044500932348,1.6205452061289545,9105456.0
2006-09-06,1.6155428894706432,1.6230454230071838,1.6080402156500109,1.6080402156500109,4604239.0
2006-09-07,1.595536545113179,1.633049078893967,1.5905348552378584,1.6280473890186469,4855641.0
2006-09-08,1.6155427564515512,1.6455528881267665,1.6080400832486668,1.6455528881267665,4406356.0
2006-09-11,1.6505553427456647,1.6505553427456647,1.6005385736921005,1.6005385736921005,3938621.0
2006-09-12,1.5905350340203386,1.5905350340203386,1.558023905892258,1.5780308079265122,4588136.0
2006-09-13,1.5805309052199217,1.6230452575941232,1.5805309052199217,1.623045257594124,2760943.0
2006-09-14,1.6180441179939682,1.6605582005367712,1.6155431328209706,1.6605582005367712,6985033.0
2006-09-15,1.6455528881267665,1.6505545767393022,1.6305479625732393,1.6455528881267665,3998422.0
2006-09-18,1.6505553971731184,1.6855672348640391,1.6505553971731184,1.685567234864039,2828726.0
2006-09-19,1.6905682562259687,1.6955699457582412,1.670561778665092,1.6880676920280453,3039672.0
2006-09-20,1.6680610956351691,1.6730626457889195,1.6355502480730677,1.6355502480730677,3179164.0
2006-09-21,1.6430524248805178,1.6430524248805178,1.6030390435679789,1.6055400289518955,6826333.0
2006-09-22,1.6005383260602706,1.6180442416199916,1.5955366359003502,1.6030390308561069,3000243.0
2006-09-25,1.6005380195496632,1.6230454806748948,1.580531122457273,1.5980370346645292,3516116.0
2006-09-26,1.6080408384410445,1.625546756806313,1.5980375968021805,1.6205452061289545,3431251.0
2006-09-27,1.653055955910902,1.658057505433217,1.62804736659464,1.6430522957298144,3039423.0
2006-09-28,1.6380505262484044,1.6605579870708984,1.635549821965101,1.6505547490853982,1694218.0
2006-09-29,1.6755635950858976,1.6755635950858976,1.6505551434368777,1.668061059591191,2836174.0
2006-10-02,1.6705621929199257,1.6855671249534598,1.6505552895455513,1.6705621929199257,681538.0
2006-10-03,1.6480542792855886,1.670562167994558,1.6330493474759338,1.6655601967283482,2655168.0
2006-10-04,1.6605579870708984,1.665559676205696,1.6480537642339044,1.6505547490853982,2048678.0
2006-10-05,1.6655598085646064,1.6980709308084838,1.6630591040825766,1.6880676920280453,2899490.0
2006-10-06,1.6605579870708984,1.665559676205696,1.6480537642339044,1.6505547490853982,2138534.0
2006-10-09,1.7530891770078605,1.8131095896905007,1.7530891770078605,1.790601987541049,3264394.0
2006-10-10,1.798104381306765,1.8031059303892076,1.7655935407083243,1.790601987541049,2938052.0
2006-10-11,1.7630928199301663,1.775597045220214,1.7530894396981278,1.770595355104195,3023037.0
2006-10-12,1.7630928662704062,1.773096387049495,1.7505889212199566,1.758091176022925,1836213.0
2006-10-13,1.775596922568185,1.7881011469944843,1.773096217967038,1.7730962179670382,889706.0
2006-10-16,1.7856000176063005,1.810608604723127,1.7856000176063005,1.790601987541049,1194722.0
2006-10-17,1.7956041081686211,1.7981048131684012,1.753089598057922,1.755590583625973,4615977.0
2006-10-18,1.7530893993252543,1.7755970043289997,1.7530893993252543,1.7655937646114543,1519580.0
2006-10-19,1.7280811468303696,1.7680946649138083,1.7130759372649675,1.753089315064293,4253307.0
2006-10-20,1.7655935407083243,1.798104381306765,1.7505886128927912,1.790601987541049,1556958.0
2006-10-23,1.7856000767817692,1.8006054259468909,1.7805985275335727,1.7981044408966325,2177082.0
2006-10-24,1.8056070294851625,1.835617167581309,1.7931028052784346,1.8056070294851625,4488175.0
2006-10-25,1.8131096912510172,1.8256136347995788,1.7881011027333462,1.8031060313893732,1049425.0
2006-10-26,1.8031059733127692,1.8331162505105452,1.7981044241112625,1.8331162505105452,905555.0
2006-10-27,1.8131094764385955,1.825613418505723,1.7931025799380007,1.793102579938001,1761262.0
2006-10-30,1.7881008908838754,1.7981042689921265,1.7780976530597177,1.793102579938001,2408233.0
2006-10-31,1.800605253803282,1.8056068025733143,1.780598357302687,1.793102579938001,2096959.0
2006-11-01,1.7931033163172443,1.8256141682362976,1.7931033163172443,1.820612477128112,2855917.0
2006-11-02,1.8006059193878814,1.820612402431489,1.795604228484907,1.8106091609096853,7288763.0
2006-11-03,1.8131094460854524,1.8206116989728596,1.7931025499197917,1.80810775711506,1947607.0
2006-11-06,1.80810775711506,1.8131094460854524,1.798104238890184,1.80810775711506,3453831.0
2006-11-07,1.8081079517245964,1.8156103457035888,1.8006054174614978,1.8156103457035893,1473462.0
2006-11-08,1.80060536050468,1.8256135266890705,1.80060536050468,1.8256135266890705,3147362.0
2006-11-09,1.823112893059924,1.830615567661011,1.8056069796536376,1.8181113437993777,3147669.0
2006-11-10,1.8331167086942504,1.848121921185713,1.8206123415706756,1.840619244797912,2133783.0
2006-11-13,1.8381177500653672,1.8456204243752463,1.820611837338552,1.8256135266890705,1229411.0
2006-11-14,1.838118100214559,1.8731299323377084,1.830615845327854,1.8556240162761335,2300727.0
2006-11-15,1.850622696249284,1.85562438755334,1.8131102920371769,1.850622696249284,1366842.0
2006-11-16,1.8381181114691767,1.8506223373040076,1.820612195300415,1.8381181114691767,3075235.0
2006-11-17,1.820612195300415,1.8431198018031087,1.8131099403677755,1.8381181114691767,1508969.0
2006-11-20,1.850622054109612,1.850622054109612,1.7931027643555035,1.8006054389924215,2995002.0
2006-11-21,1.778097764124687,1.808107900323956,1.7655935407083243,1.790601987541049,2299495.0
2006-11-22,1.8081080634887368,1.8306156676692888,1.790602149126085,1.8131097533066372,1995025.0
2006-11-23,1.8331165387033044,1.8681282303228328,1.8206121727393,1.83561738383928,3806680.0
2006-11-24,1.840618711562845,1.8631263133532805,1.823112799059173,1.823112799059173,3626749.0
2006-11-27,1.823112799059173,1.823112799059173,1.823112799059173,1.823112799059173,0.0
2006-11-28,1.823112799059173,1.823112799059173,1.823112799059173,1.823112799059173,0.0
2006-11-29,1.7956041904249946,1.843119972427809,1.7906024996280367,1.843119972427809,9241190.0
2006-11-30,1.8531233750197975,1.8931368988197776,1.838118163310672,1.883133237301517,3507404.0
2006-12-01,1.9006390677284155,1.9181449835966304,1.878131601896266,1.9106427287927916,5274093.0
2006-12-04,1.910642367266827,1.910642367266827,1.8881347654093703,1.8981381440126843,3160002.0
2006-12-05,1.9081417661150464,1.925647682191797,1.895637540345938,1.913143456422689,6536977.0
2006-12-06,1.9256475894185456,1.955657729818585,1.920645899351873,1.9381518145852288,3515363.0
2006-12-07,1.9281488567255527,1.9306495618404933,1.9056409675655277,1.920646180244164,1740956.0
2006-12-08,1.9131433546578391,1.9181449044153087,1.8631265945260516,1.88063250967162,5510146.0
2006-12-11,1.8831333940560528,1.9206462160252848,1.8806328291786696,1.9056410030671047,3259995.0
2006-12-12,1.8981387125098648,1.9206461808242632,1.8881353309105144,1.900639277341419,4500583.0
2006-12-13,1.9056408558735825,1.9281487437143925,1.9006391653685728,1.923146772641116,3491651.0
2006-12-14,1.9381518165746072,2.0056744922598826,1.935650831254582,1.97566435182904,4931206.0
2006-12-15,1.990669470593064,2.0006727099915795,1.9781652459897747,2.0006727099915795,4832259.0
2006-12-18,2.0256813159692224,2.0631937095161708,2.0256813159692224,2.0406862453311785,3362273.0
2006-12-19,2.053190085436564,2.1007058498469977,2.02317995176586,2.04318656726224,6155933.0
2006-12-20,2.0306828221302107,2.0606926781390555,2.0281818371313536,2.033183386276758,3339194.0
2006-12-21,2.060692835690482,2.1007062139016925,2.0381852315368616,2.0932039597520475,7417055.0
2006-12-22,2.100705805617705,2.100705805617705,2.0281815980086457,2.055690746343509,2168188.0
2006-12-27,2.0581923736815506,2.075698290086794,2.038185471791426,2.070696599685296,849054.0
2006-12-28,2.0706964287151903,2.0832003731182684,2.0631937534482816,2.065694738726664,570462.0
2006-12-29,2.083200804846522,2.083200804846522,2.063194181030308,2.0681958720553983,775641.0
2007-01-02,2.0631935390877487,2.123213672430008,2.0631935390877487,2.110709729326058,1189875.0
2007-01-03,2.1407205013863253,2.185735866148093,2.1407205013863253,2.143221487474801,2027603.0
2007-01-04,2.1632275283810656,2.1632275283810656,2.0581924470574253,2.1382193560502785,4471803.0
2007-01-05,2.1257146477706086,2.1732306975084827,2.1232136627634586,2.16322703804809,4022437.0
2007-01-08,2.138219004304451,2.205741675740017,2.138219004304451,2.145721538939971,2743299.0
2007-01-09,2.1757319818957344,2.2757656571977662,2.1757319818957344,2.2457555125219137,3100671.0
2007-01-10,2.2457553647023563,2.2507570551524445,2.205741981385779,2.2432543791931794,2124359.0
2007-01-11,2.2382530716195688,2.285769136045424,2.2282496896351778,2.2782664592729835,2627553.0
2007-01-12,2.278265557439501,2.375798352895573,2.278265557439501,2.375798352895573,3699400.0
2007-01-15,2.358292744819472,2.3707968279313945,2.35079035106596,2.363294714746085,3335855.0
2007-01-16,2.3757989674546933,2.450824322046596,2.365795586842439,2.4258161510842178,8762253.0
2007-01-17,2.4308179744332645,2.4308179744332645,2.365795989389923,2.4058095186473647,4092801.0
2007-01-18,2.4258163290139114,2.433318444170985,2.345789278246027,2.3732984366633487,2116549.0
2007-01-19,2.315779812087114,2.348290670694063,2.3057765680971,2.335786440351321,5705783.0
2007-01-22,2.3457886617075494,2.385802176574827,2.3382861276699347,2.363294714746085,2657443.0
2007-01-23,2.375798517289805,2.375798517289805,2.3557920404243693,2.363294714746085,2450045.0
2007-01-24,2.3757990249193077,2.410810857909044,2.3307839513594915,2.3958060671959918,3324365.0
2007-01-25,2.4233154543928217,2.4233154543928217,2.3507910765965976,2.3507910765965976,3919613.0
2007-01-29,2.3257823091368697,2.3482899165253386,2.283267939625316,2.288269910724356,2700935.0
2007-01-30,2.2832677872327327,2.3407870842134426,2.2832677872327327,2.3407870842134426,4564569.0
2007-01-31,2.340787379490489,2.345789350886651,2.2682631430545563,2.2682631430545563,3400414.0
2007-02-01,2.2807666094050427,2.360793635959132,2.275764920245413,2.275764920245413,6552482.0
2007-02-02,2.3007740687378626,2.3057760402983525,2.2707642033529853,2.2782664592729835,6353847.0
2007-02-05,2.278265967011328,2.325782021170457,2.270763712712331,2.285768642162676,3186439.0
2007-02-06,2.2957718045581395,2.343287857120617,2.290770255098833,2.33078363276207,1840700.0
2007-02-07,2.3482901546665773,2.3482901546665773,2.290770848013785,2.300774089805626,2479093.0
2007-02-08,2.300773984151328,2.3132782111721064,2.200740448553388,2.2282496077149574,4458968.0
2007-02-09,2.21824651927621,2.2707642763832907,2.213244828123155,2.2707642763832907,2423780.0
2007-02-12,2.263261443373136,2.263261443373136,2.213244675574166,2.2282496077149574,2361781.0
2007-02-13,2.2282496820012003,2.2282496820012003,2.183234603509812,2.20074052192252,3083241.0
2007-02-14,2.245755594380871,2.273264894669797,2.2407540437033946,2.258259962069075,1755699.0
2007-02-15,2.270763945416504,2.2757654955564246,2.24575535301211,2.260760284000136,4001649.0
2007-02-16,2.2507565545878694,2.2582592288785515,2.20574149083248,2.213244024839062,2097952.0
2007-02-19,2.21324412112796,2.28076678984072,2.21324412112796,2.263260876397087,3102339.0
2007-02-20,2.263261341994848,2.263261341994848,2.215745281444278,2.253258101110444,983845.0
2007-02-21,2.2307505535579573,2.2407539349959005,2.203241114319472,2.203241114319472,1424824.0
2007-02-22,2.2082426337269374,2.2482560110065064,2.2082426337269374,2.215744887701905,1739122.0
2007-02-23,2.238253063951319,2.263261518826617,2.188236294484871,2.20074052192252,8300952.0
2007-02-26,2.2007400957915464,2.2407536158441745,2.2007400957915464,2.2357519258375955,3364893.0
2007-02-27,2.2257488433687667,2.2432543387762824,2.22324785790465,2.238252788700439,1956629.0
2007-02-28,2.180733059833685,2.2482560110065064,2.1257147537518475,2.215744887701905,3308417.0
2007-03-01,2.2357521601512613,2.2957721659522434,2.22824948407097,2.288269910724356,3713438.0
2007-03-02,2.268262717739455,2.32328144681385,2.2657620130785587,2.3032745469696323,2933935.0
2007-03-05,2.3007464105857345,2.3184444882627364,2.26282195842073,2.288104926530733,8572111.0
2007-03-06,2.2754634999472074,2.3513122643689117,2.217312671825483,2.3513122643689117,2143101.0
2007-03-07,2.242595805541379,2.245123960618303,2.138935774426484,2.18697313189647,15456048.0
2007-03-08,2.156633645962937,2.2097278757923906,2.13893556935312,2.197086392499663,7096250.0
2007-03-09,2.2122560505223228,2.2400671721924232,2.189501380390776,2.2350105788298573,4181338.0
2007-03-12,2.2198411398718543,2.2881050145714696,2.2173127011395453,2.26282204548864,4135444.0
2007-03-13,2.310859276924559,2.318444166304259,2.2425954143312605,2.24512356896716,6008362.0
2007-03-14,2.310859276924559,2.318444166304259,2.2425954143312605,2.24512356896716,6008362.0
2007-03-15,2.2248974379119097,2.2779916659275394,2.20467092351052,2.2779916659275394,6595070.0
2007-03-16,2.27546336888925,2.27546336888925,2.235010621221452,2.2602937303378416,1919762.0
2007-03-19,2.237539116100331,2.237539116100331,2.2122561481715084,2.2122561481715084,2904574.0
2007-03-20,2.224897326824494,2.247651994837926,2.186972738311441,2.189501176581377,4174692.0
2007-03-21,2.2122567228634558,2.2173131759387474,2.1541058815209504,2.179388997841748,5132469.0
2007-03-22,2.22236942028355,2.229954453260172,2.1996148886498177,2.224897859158446,3195914.0
2007-03-23,2.2122561549532955,2.222369200331807,2.1768599997444347,2.194558077348865,2094577.0
2007-03-26,2.229954453260172,2.235010905537864,2.1970867334229887,2.224897859158446,3678823.0
2007-03-27,2.237539116100331,2.237539116100331,2.207199554585744,2.2122561481715084,1800756.0
2007-03-28,2.21225625858164,2.27040694589612,2.2071996647435093,2.209728103486601,3089263.0
2007-03-29,2.199614386354201,2.270406545788497,2.199614386354201,2.247652019350904,2006163.0
2007-03-30,2.2628217446704952,2.2779916659275394,2.250180545457645,2.2779916659275394,1827870.0
2007-04-02,2.275463706978897,2.277992145907827,2.217312873566354,2.232482939843787,1624277.0
2007-04-03,2.250180445534961,2.250180445534961,2.2071992638926607,2.24512356896716,2716958.0
2007-04-04,2.2628215808146472,2.270406469981927,2.2324823077935205,2.2375387587477102,2365569.0
2007-04-05,2.222369205326157,2.23501068935773,2.209728004942623,2.2147845985552523,1264800.0
2007-04-10,2.2147848043514573,2.255237415187301,2.2147848043514573,2.242595929981089,3942505.0
2007-04-11,2.2274260059096025,2.262822164486994,2.224897850692393,2.242595929981089,3548835.0
2007-04-12,2.252709216801463,2.318444946891132,2.250181203138419,2.2956904129149107,3548192.0
2007-04-13,2.31085939963884,2.31085939963884,2.270406654132266,2.2982179166680354,3156661.0
2007-04-16,2.3133882379823096,2.348784396419647,2.305803205064562,2.315916393189516,2797382.0
2007-04-17,2.308331727443081,2.308331727443081,2.242596277822837,2.272935847023616,2565650.0
2007-04-18,2.27293541029,2.298218237941953,2.2552373316568133,2.2855766113799345,3634108.0
2007-04-19,2.293161340858413,2.3184443069916285,2.27293510977585,2.2830482962291363,2872856.0
2007-04-20,2.290633453303779,2.290633453303779,2.2501808445952767,2.26282204548864,1529118.0
2007-04-23,2.2805199810783376,2.295689903402373,2.255237155402324,2.2805199810783376,1765590.0
2007-04-24,2.26029348955056,2.2628216441864595,2.2375388214114604,2.24512356896716,3462387.0
2007-04-26,2.2678780317688374,2.2678780317688374,2.2375387587477102,2.2375387587477102,3534616.0
2007-04-27,2.250180898835278,2.275463584879489,2.2425958661035685,2.270406990941036,2357416.0
2007-04-30,2.2754632656733054,2.318444308120704,2.262821782600541,2.300746231818834,2307881.0
2007-05-01,2.30074671874714,2.3133883463193783,2.277992186224422,2.293161827298221,2404843.0
2007-05-02,2.300746538682789,2.310859726489855,2.288105053923956,2.305803132586322,3354736.0
2007-05-03,2.280519759202561,2.2830481975305847,2.2476520464742955,2.2678781348584542,3750191.0
2007-05-04,2.2678781348584542,2.27546316619452,2.2476520464742955,2.2678781348584542,1483209.0
2007-05-07,2.2678781959908334,2.2779916659275394,2.250180545457645,2.2779916659275394,1288077.0
2007-05-08,2.257765570404509,2.275463649693206,2.2350108970333293,2.242595929981089,1777255.0
2007-05-09,2.252708857855508,2.272935374945797,2.22489773368842,2.26282204548864,1536465.0
2007-05-10,2.242595812046401,2.2754635300300547,2.242595812046401,2.26282204548864,2628988.0
2007-05-11,2.2602934262495507,2.2602934262495507,2.2375387587477102,2.2375387587477102,2765622.0
2007-05-14,2.245123581053392,2.262821656367966,2.2425954264038825,2.247652019350904,2698677.0
2007-05-15,2.2425954187578605,2.247652011687641,2.2274254981445165,2.2274254981445165,2499961.0
2007-05-16,2.219840853570423,2.2350104912396085,2.189501294584036,2.2046709322532223,4001433.0
2007-05-17,2.207199205957384,2.222368842494607,2.199614316776775,2.2198406879250663,5030125.0
2007-05-18,2.212255844594809,2.224897326824494,2.169274946837881,2.189501176581377,2233003.0
2007-05-21,2.2198406879250667,2.240066917249361,2.207199205957384,2.2198406879250663,3280000.0
2007-05-22,2.219840853570423,2.22489744673482,2.1920297329902425,2.2046709322532223,2046157.0
2007-05-23,2.204671115968842,2.2147845867884097,2.194558070621332,2.2122561481715084,2292949.0
2007-05-24,2.19202992729842,2.217312611713527,2.18191659824914,2.2147845985552523,3690320.0
2007-05-25,2.1869729531594926,2.2046710300197088,2.151577224911102,2.181916501594873,6743382.0
2007-05-28,2.189501391677823,2.189501391677823,2.166746863252987,2.181916501594873,1489268.0
2007-05-29,2.161690012697725,2.22489728071214,2.1591615744801924,2.2198406879250663,2559971.0
2007-05-30,2.199615087742405,2.2097284186852733,2.164218925826532,2.1768604122250585,1786873.0
2007-05-31,2.186972692985096,2.2198406879250667,2.1819162420220195,2.2198406879250663,4674370.0
2007-06-01,2.2223688385891536,2.242595351525897,2.2122557948567767,2.2375387587477102,2611810.0
2007-06-04,2.247652405862967,2.26787849748118,2.2400673733140923,2.26282204548864,2590827.0
2007-06-05,2.26535031818522,2.267878331260164,2.2375390542324944,2.240067209131454,2063669.0
2007-06-06,2.2577649880364605,2.265350019027737,2.22995386958043,2.2375387587477102,3331272.0
2007-06-07,2.224898118410111,2.2350111659679306,2.199615144955436,2.222369679240593,3175481.0
2007-06-08,2.186973753891027,2.2072002766752474,2.1793891446791007,2.19961538381519,3190021.0
2007-06-12,2.2248974752062582,2.30580282504794,2.2198408819771527,2.300746231818834,5157934.0
2007-06-13,2.2830481576896604,2.303274245720859,2.23501038312756,2.24512356896716,4612700.0
2007-06-14,2.265350342402336,2.3083311035043543,2.2527087168283035,2.2805199810783376,2890026.0
2007-06-15,2.288104473108599,2.3563683316540813,2.288104473108599,2.3361421029982297,3260873.0
2007-06-18,2.33867082027678,2.3892370422929514,2.33867082027678,2.376595415876896,2719342.0
2007-06-19,2.358897480287198,2.376595559787717,2.3336143677481345,2.358897480287198,1923091.0
2007-06-20,2.371538566337526,2.4827833351047706,2.3588970831085185,2.452444059003174,4241779.0
2007-06-21,2.44485947170461,2.44485947170461,2.371538997471094,2.437274438564275,7295582.0
2007-06-22,2.427161286009108,2.452444541085126,2.4246328470422758,2.442331068865872,2993532.0
2007-06-25,2.449916119546657,2.5105952514053747,2.437274491918717,2.4827838408127554,2492231.0
2007-06-26,2.5282929060587143,2.548519566993033,2.467614057848076,2.4827838408127554,3297746.0
2007-06-27,2.480255848834418,2.5004819438047394,2.45244472005814,2.467614220373856,4561261.0
2007-06-28,2.477727551691407,2.5055386820616508,2.4524448606174296,2.487840741580244,2075533.0
2007-06-29,2.5257644240353616,2.53334945636068,2.4777269260178336,2.513123081690554,5835541.0
2007-07-02,2.533349433199284,2.533349433199284,2.47267030974367,2.47267030974367,2075439.0
2007-07-03,2.5257640659797578,2.583915026736836,2.515651163726356,2.520707756677058,2169830.0
2007-07-04,2.5282927047343744,2.5333495823013417,2.4726704552744163,2.492896830950058,1875780.0
2007-07-05,2.50048126980137,2.50048126980137,2.43221740218874,2.452444059003174,4230058.0
2007-07-06,2.427160744371786,2.4347457759315567,2.386708282762402,2.3892367211649965,3112852.0
2007-07-09,2.376595146402597,2.406934422335345,2.366481676227654,2.394293081000702,3278507.0
2007-07-10,2.37659515676427,2.379123311583013,2.338670565298952,2.341199003765717,3899712.0
2007-07-11,2.3386702171371025,2.404405920062513,2.315915692563834,2.384179549931617,5207225.0
2007-07-12,2.40187779310107,2.414519417894411,2.3892367356037614,2.406934386288803,7294782.0
2007-07-13,2.4271607098466608,2.4372738960171563,2.4119912142389293,2.419575962042795,3867345.0
2007-07-16,2.419576395599664,2.4347461775736354,2.3841802376603964,2.386708676480089,5778784.0
2007-07-17,2.36901003086413,2.3765950623149625,2.328557428011725,2.328557428011725,6358609.0
2007-07-18,2.3386709951674525,2.376595593603648,2.318444760131672,2.343727589382407,3414787.0
2007-07-19,2.369010236815252,2.40693454642235,2.3538405980668227,2.391764765849904,5578399.0
2007-07-20,2.427161399465131,2.439803027594064,2.406935021377311,2.422105088591267,2799616.0
2007-07-23,2.401877778585912,2.4119912485482766,2.379123251202632,2.3892367211649965,2084521.0
2007-07-24,2.391764300440923,2.4347454788565783,2.391764300440923,2.401877485521315,2958598.0
2007-07-25,2.379123858112361,2.4448595859246884,2.369010669218157,2.41704845828967,3462949.0
2007-07-26,2.417048186661559,2.449915905050001,2.391764933619296,2.434746123413477,6539902.0
2007-07-27,2.3614254925424336,2.4044065401553345,2.343727414113592,2.376595415876896,4310654.0
2007-07-30,2.353840383530461,2.3867082384417504,2.336142307808999,2.363953569657012,2782989.0
2007-07-31,2.4018782119909856,2.515651720381204,2.4018782119909856,2.485312155963554,7441185.0
2007-08-01,2.465084750449773,2.477726373624253,2.3841795534546195,2.401877485521315,5234578.0
2007-08-02,2.4296891827743816,2.439802369088732,2.358897020397939,2.3892367211649965,3377045.0
2007-08-03,2.42463235693345,2.4398024203718545,2.366481676227654,2.394293081000702,2504659.0
2007-08-06,2.3588968941036668,2.3664814997853383,2.32602889851776,2.333613787847431,2180380.0
2007-08-07,2.379123566897196,2.3968215034717044,2.3462558488382284,2.356368894670508,3250648.0
2007-08-08,2.394293424093683,2.406934767239782,2.38418023611758,2.4044066120697867,3824689.0
2007-08-09,2.427160744371786,2.439802369088732,2.374066658045457,2.3892367211649965,5029766.0
2007-08-10,2.3260295506166693,2.376595635481268,2.3133883485046085,2.3133883485046085,5586150.0
2007-08-13,2.3058030315630638,2.361425420240936,2.2956899860231044,2.348784219684004,2930576.0
2007-08-14,2.348784508633,2.353840961113016,2.303274876248417,2.3133883485046085,2502697.0
2007-08-15,2.22489773368842,2.2881050145714696,2.2198411398718543,2.26282204548864,6034962.0
2007-08-16,2.257764984131077,2.2982177262865973,2.174331487083309,2.2552368295703538,6086742.0
2007-08-17,2.3133877276621795,2.3133877276621795,2.1970862317046924,2.247652019350904,3310016.0
2007-08-20,2.229954068435364,2.300746231818834,2.229954068435364,2.300746231818834,6900286.0
2007-08-21,2.2881046013111512,2.376594977118588,2.2881046013111512,2.3538403090538185,2754835.0
2007-08-22,2.3260295651954093,2.384180400056522,2.318444815515826,2.3715390560411898,3527241.0
2007-08-23,2.427160448222294,2.447386818383078,2.3816513990085117,2.401877485521315,4955401.0
2007-08-24,2.4145191086957944,2.4322170407624903,2.396820892981119,2.401877485521315,2529880.0
2007-08-27,2.4751986875408587,2.4751986875408587,2.424632468922665,2.4271609074951903,3044859.0
2007-08-28,2.4524445969460187,2.47519912992542,2.429689780318533,2.4701425355246545,3218050.0
2007-08-29,2.4145189896446904,2.460028036614588,2.3639532085599355,2.3690096590268266,5250027.0
2007-08-30,2.439802334383785,2.452443958920909,2.3942929966165574,2.419575962042795,4547425.0
2007-08-31,2.457500202969278,2.520707756677058,2.4473870170678733,2.520707756677058,12560833.0
2007-09-03,2.5181512147664566,2.5181512147664566,2.461908437398173,2.46957780274386,2147622.0
2007-09-04,2.4798041012255534,2.4925861855933884,2.461908437398173,2.46957780274386,3449030.0
2007-09-05,2.487473276868243,2.536046977599593,2.4823605576464978,2.518151313073577,4169774.0
2007-09-06,2.556498335787308,2.556498335787308,2.48236018950472,2.487472907968232,3672547.0
2007-09-07,2.5130385979483942,2.520707963605991,2.4798042020780118,2.48236056169305,1733892.0
2007-09-10,2.461908586059301,2.5258210194450585,2.461908586059301,2.4925863361069776,2282838.0
2007-09-11,2.492586384549101,2.543716733788876,2.492586384549101,2.5130386963325044,2778076.0
2007-09-12,2.5411601653293943,2.551385891316512,2.5207081397301643,2.551385891316512,1958279.0
2007-09-13,2.551386177717278,2.551386177717278,2.4746913599234386,2.4977000347116145,2109803.0
2007-09-14,2.515594295708976,2.52837666404608,2.5002552816170085,2.523263659348758,2134158.0
2007-09-17,2.523263597112799,2.587176010846736,2.5104812290909693,2.548828906781248,3162917.0
2007-09-18,2.5795069177681973,2.5820632766313123,2.4849161903974677,2.556497967125802,3760416.0
2007-09-19,2.587176155748061,2.6204108307285203,2.569280782152745,2.607628461990782,3523779.0
2007-09-20,2.645977048090971,2.6996634798966133,2.625525019438814,2.684324745220036,11190445.0
2007-09-21,2.668984321494189,2.68176697746592,2.6101849070990104,2.628080281284527,2375854.0
2007-09-24,2.630637558207822,2.6587589491911574,2.574394489428661,2.594846514439265,2116575.0
2007-09-25,2.628080314704712,2.640862970838993,2.6050719352003986,2.620410950474082,2506130.0
2007-09-26,2.610184478623021,2.750791663543671,2.59484546606238,2.6587578749921987,3149084.0
2007-09-27,2.6843231827389737,2.6843231827389737,2.635749499557423,2.6587578749921987,2274604.0
2007-09-28,2.658758465570429,2.663871470893039,2.579507313288637,2.633193438957381,4065736.0
2007-10-01,2.620410683111249,2.6613147196675966,2.5974020191421063,2.638306055698453,830134.0
2007-10-02,2.640863451807752,2.651089177040149,2.548829630216364,2.5820640259559657,3342432.0
2007-10-03,2.6101846581875443,2.6204106672647907,2.5360462357837017,2.556497967125802,2818282.0
2007-10-04,2.533489820440768,2.559054845458133,2.472134047211512,2.510481441331349,2925327.0
2007-10-05,2.541159761305241,2.582063806000285,2.5309337501314806,2.574394154213738,1577332.0
2007-10-08,2.602516159343104,2.602516159343104,2.5181514130236056,2.5309340720227675,1615487.0
2007-10-09,2.530933231245078,2.576950272092689,2.52837658556957,2.556497967125802,2365217.0
2007-10-10,2.566724279374288,2.5897326565385392,2.530933247375813,2.548828906781248,1328782.0
2007-10-11,2.5309340720227675,2.564168469158108,2.5207080595484337,2.5309340720227675,2072653.0
2007-10-12,2.5181510763802515,2.533490093041129,2.510481711456038,2.528377087487504,1067388.0
2007-10-15,2.518152242020365,2.523265249940777,2.4235617388990374,2.44912706531368,4464577.0
2007-10-16,2.4567955274753865,2.541159983633816,2.4567955274753865,2.518151313073577,3923400.0
2007-10-17,2.5437161374112995,2.556498219802611,2.5155944662632104,2.5386031323673213,2040648.0
2007-10-18,2.5820641643331266,2.5820641643331266,2.523264448517688,2.559055492592848,2824304.0
2007-10-19,2.5539424594618443,2.5539424594618443,2.5028126838470475,2.5130386963325044,2816195.0
2007-10-22,2.492585997653175,2.492585997653175,2.42611721362739,2.454238600191188,3958124.0
2007-10-23,2.467021324972778,2.5028123640993813,2.459351673182279,2.4746906899508234,2252931.0
2007-10-24,2.482360637258458,2.502812662051265,2.390326669097066,2.421004562880035,2558025.0
2007-10-25,2.4210037577669614,2.4210037577669614,2.3468651925480666,2.367317353945681,5637839.0
2007-10-26,2.392882644269624,2.410778307566353,2.3673179026670805,2.390326428240581,2999410.0
2007-10-29,2.4031092663247864,2.4286740113727925,2.3749878746844817,2.3826570974301364,2933222.0
2007-10-30,2.377543566111019,2.3954390844621503,2.316187790005288,2.3468655346519367,5080490.0
2007-10-31,2.3596482098727494,2.428673641991662,2.323857314117792,2.339196474307383,5480687.0
2007-11-01,2.357091909258022,2.3928825169154857,2.3443092523246123,2.372430782084427,3677317.0
2007-11-02,2.3391966708674974,2.3494225395094497,2.293179329838166,2.313631497340784,4240655.0
2007-11-05,2.326414077209608,2.3391967360321795,2.2650580032112284,2.275284302356777,2695527.0
2007-11-06,2.275284681694893,2.313631947524697,2.275284681694893,2.30596243699623,2343008.0
2007-11-07,2.290622022250982,2.3417519147243926,2.290622022250982,2.326412903960519,1524901.0
2007-11-08,2.288067128218466,2.308519301629499,2.2829541207172777,2.29062377537534,2960949.0
2007-11-09,2.3494224265783523,2.3494224265783523,2.321301038203796,2.3417529179108647,2133559.0
2007-11-12,2.3213011454251133,2.326414008033371,2.2701709418739178,2.2727275882874034,3870690.0
2007-11-13,2.2778404508956616,2.285510103323644,2.2522754208231826,2.2727275882874034,6202018.0
2007-11-14,2.298292622674737,2.313631497340784,2.2803971015904048,2.313631497340784,5420615.0
2007-11-15,2.311075145953326,2.334083675999012,2.2778407459602583,2.2778407459602583,1868400.0
2007-11-16,2.265057987011067,2.288066514595898,2.2599449808811047,2.265057987011067,2416851.0
2007-11-19,2.293179570264332,2.293179570264332,2.270171184149851,2.285510347236594,1482837.0
2007-11-20,2.249718809581557,2.2599446770605027,2.2113711253559525,2.236936295975095,3568955.0
2007-11-21,2.2113711671658,2.2369363382682983,2.1781367745668696,2.1883627856453787,5529524.0
2007-11-22,2.226710071572777,2.22926643064272,2.1934756827890154,2.2113709133096595,4089949.0
2007-11-23,2.2113714297746805,2.224154088547032,2.1858066858549448,2.2062585670344785,2255856.0
2007-11-26,2.2343803978305803,2.2701711565033498,2.211371581777544,2.2522756337607133,2453419.0
2007-11-27,2.2164843490204533,2.2241537135407743,2.1960321844768,2.1985888305251966,2946156.0
2007-11-28,2.2190405641443225,2.23182307652508,2.2062580517635646,2.2113709133096595,5741495.0
2007-11-29,2.221597142748484,2.2394926595396023,2.1985886211599035,2.213927492146087,3246162.0
2007-11-30,2.213928065713486,2.23949323973023,2.203702196875526,2.224154077957687,6761673.0
2007-12-03,2.234380180329976,2.288066456519416,2.219041018923192,2.2497190549242863,4051444.0
2007-12-04,2.24971915223567,2.303405717559792,2.242049499497409,2.28039718956374,4187830.0
2007-12-05,2.2599444474639108,2.27528374904573,2.2164841924296863,2.2471619351560763,2156206.0
2007-12-06,2.275284238972548,2.323857509388974,2.2420494130034543,2.313631497340784,2860632.0
2007-12-07,2.326414316032201,2.336640329415036,2.300849282575115,2.323857812686493,1499439.0
2007-12-10,2.316187664198372,2.316187664198372,2.242048948792987,2.257388250501785,3129535.0
2007-12-11,2.277840543046824,2.303405717559792,2.2676146740103773,2.28039718956374,2217858.0
2007-12-12,2.27528467992315,2.29317977425684,2.257389155370661,2.2829539036331123,1502943.0
2007-12-13,2.2829539036331123,2.300849428185601,2.2727280330093853,2.2829539036331123,1479963.0
2007-12-14,2.2906226653375668,2.293178881036857,2.2369361125916414,2.2625011377087487,2175391.0
2007-12-17,2.24971873996257,2.2599446071250706,2.1858063173142988,2.1985888305251966,3064906.0
2007-12-18,2.193476213784124,2.201145579662965,2.173024189023901,2.1934762137841246,2234083.0
2007-12-19,2.1960332291276186,2.203702884108822,2.1755814850737427,2.183250709836089,2633734.0
2007-12-20,2.183249924865853,2.2011454454398023,2.165354404291905,2.175580702860916,6990589.0
2007-12-21,2.1806931575065924,2.196032028866544,2.147458482107041,2.1704670042562784,3646781.0
2007-12-24,2.185806401093896,2.2318233070106883,2.185806401093896,2.2011452741286788,554600.0
2007-12-27,2.201145799320847,2.224154329472178,2.180693915925922,2.196032792620552,1029130.0
2007-12-28,2.198588898561934,2.2446058041389723,2.188362744270544,2.236936295975095,1234849.0
2007-12-31,2.2420489742088527,2.270170501837671,2.239492758509563,2.2625011377087487,513821.0
2008-01-02,2.257389326907064,2.2931799485129307,2.254832679799023,2.2931799485129307,1102034.0
2008-01-03,2.280397034837334,2.313631429614857,2.26250151427685,2.311074783271411,1843073.0
2008-01-04,2.300849076403984,2.3110749454642567,2.2803971948771937,2.303405722926857,2065069.0
2008-01-07,2.293179418304614,2.3059620772642204,2.27528432674864,2.28039718956374,1582594.0
2008-01-08,2.295736421170604,2.298293068084369,2.265058379080624,2.2829539036331123,2155640.0
2008-01-09,2.2829539036331123,2.2829539036331123,2.2420498475131385,2.2829539036331123,2079562.0
2008-01-10,2.277840213722059,2.305961743873712,2.254831832458748,2.300848738391593,3179523.0
2008-01-11,2.300848373590612,2.300848373590612,2.2318229539322583,2.239492604345632,1894080.0
2008-01-14,2.224153569096625,2.249718593858141,2.1985886877413185,2.2113709133096595,1973692.0
2008-01-15,2.2267103791369056,2.2369363904539785,2.162797951811429,2.1858064772748427,2142633.0
2008-01-16,2.1602409453645866,2.1858061128006097,2.103998179311393,2.119337050323081,2702929.0
2008-01-17,2.150015329255337,2.1730238535585977,2.124450302251716,2.1730238535585977,2472664.0
2008-01-18,2.147459022633314,2.1627981846666247,2.096329103949333,2.129563500901736,2015781.0
2008-01-21,2.124450834587956,2.1295636978636194,2.045199374424439,2.0451993744244383,2451207.0
2008-01-22,2.0196343101033043,2.0809903893472685,1.9557218709637627,1.9940694204912408,3696656.0
2008-01-23,2.068207460202721,2.162797920092167,2.032416421117872,2.057981592441847,6415640.0
2008-01-24,2.0733204657862707,2.0886593391306945,2.019633907158997,2.057981592441847,4825194.0
2008-01-25,2.075877037757275,2.196032234455637,2.075877037757275,2.1730238535585977,4655995.0
2008-01-29,2.2113711253559525,2.2522751688966265,2.18324973882796,2.236936295975095,4785660.0
2008-01-30,2.2548317628005194,2.2625012707867644,2.1858063343305347,2.203701852965105,2240825.0
2008-01-31,2.1474583583671825,2.244605446288423,2.09121559427781,2.229266288999922,2682358.0
2008-02-01,2.234379580439755,2.2497184509158568,2.1985885480477187,2.229266288999922,2235348.0
2008-02-04,2.262501137708749,2.293178881036857,2.2420489742088527,2.2625011377087487,3423974.0
2008-02-05,2.25738895456195,2.311075093224903,2.2446062947552887,2.285510347236594,3265793.0
2008-02-06,2.249718470282328,2.265057340890473,2.20881457631694,2.239492604345632,2585401.0
2008-02-07,2.226710233517621,2.2548317628005194,2.1781366829380704,2.203701852965105,1755129.0
2008-02-08,2.224154468098845,2.3161885944404523,2.219041461079867,2.30596243699623,4323291.0
2008-02-11,2.3059619775200537,2.3110748401139984,2.2088151503290647,2.2497190549242863,3011206.0
2008-02-12,2.2548321146902897,2.2727276361176414,2.1934761846313253,2.224154077957687,4401928.0
2008-02-13,2.2727272814350905,2.290622800069662,2.1883626935863973,2.203701852965105,4114683.0
2008-02-14,2.22159706887117,2.244605446288423,2.1985885480477187,2.229266288999922,3337307.0
2008-02-15,2.224153926057737,2.224153926057737,2.180693520394279,2.2190409202848325,2752695.0
2008-02-18,2.2139277373625776,2.221597388814472,2.1781366998160965,2.2088148754050145,2960039.0
2008-02-19,2.231823480709428,2.247162354938007,2.162798044759004,2.175580702860916,2624395.0
2008-02-20,2.170467566920132,2.1755808599801507,2.1295635169398968,2.1397898162474447,3071122.0
2008-02-21,2.13978921295314,2.13978921295314,2.07843301187537,2.119337050323081,4104282.0
2008-02-22,2.0937726507661454,2.1142245312828347,2.0349732253939696,2.063094614881756,3260667.0
2008-02-25,2.083546712462302,2.1091117450293253,2.034973437397463,2.042642660355066,4386156.0
2008-02-26,2.0579812594141806,2.093772149301032,2.0042947094745984,2.037529096983375,6019842.0
2008-02-27,2.050311777793276,2.052868423788188,1.9991818694255192,2.024746608500075,3843130.0
2008-02-28,2.198588991421184,2.198588991421184,2.1474587914295915,2.1858064772748427,6295361.0
2008-02-29,2.147458524681766,2.288066019419646,2.147458524681766,2.2625011377087487,8411645.0
2008-03-03,2.2011449401943937,2.3647608039306127,2.1806930647820173,2.334082775702746,5745607.0
2008-03-04,2.3962570845134272,2.448068423968626,2.3703518507345187,2.383304322307742,8243208.0
2008-03-05,2.411799831379633,2.411799831379633,2.271910040919453,2.313358867722469,6988605.0
2008-03-06,2.321130920539588,2.396256636659297,2.3004063595676287,2.385894574147622,5692839.0
2008-03-07,2.331492482728729,2.40402792195826,2.331492482728729,2.396256122438924,5684659.0
2008-03-10,2.349627147157227,2.391075838451881,2.344446042580868,2.370351710778887,3233616.0
2008-03-11,2.37035128813781,2.419571482204665,2.339264666222496,2.409209274899561,6138835.0
2008-03-12,2.432524818689344,2.4402966213289847,2.3522179836465607,2.383304322307742,5092665.0
2008-03-13,2.3625798409029857,2.3703516428610603,2.2926350764424868,2.3185404532657934,3655595.0
2008-03-14,2.313359287385187,2.331493152401141,2.284863359104901,2.300406526659505,2467016.0
2008-03-17,2.3237204246543888,2.357397734437076,2.300405609955255,2.321130164173891,4714066.0
2008-03-18,2.3185404532657934,2.3237214123774805,2.2926350764424868,2.3185404532657934,3783460.0
2008-03-19,2.297815770700272,2.310768529457911,2.2822723148749144,2.3055875712710474,3418784.0
2008-03-20,2.2045566117159385,2.2537768135932423,2.183832048500881,2.233052541010623,12828151.0
2008-03-25,2.318539929846553,2.3263115847339293,2.256366836063725,2.256366836063725,5756963.0
2008-03-26,2.287454201496222,2.357398823214071,2.256367428468757,2.323721497877336,3437373.0
2008-03-27,2.3418554343983877,2.372942208359789,2.302997439224373,2.339265172643744,2853560.0
2008-03-28,2.3444460970847496,2.393666591704447,2.297816300129683,2.35480830647837,6837087.0
2008-03-31,2.38330429742479,2.411800519296011,2.3522179590881658,2.372942233084658,3433996.0
2008-04-01,2.3496271465323253,2.367761012544761,2.3366743850948715,2.347036739561057,1626958.0
2008-04-02,2.4325243416397546,2.455839163721418,2.411800071491188,2.435115038889054,5176653.0
2008-04-03,2.455839280270887,2.455839280270887,2.414390592690476,2.437705561194824,1790840.0
2008-04-04,2.453248095567796,2.4610196039552363,2.416980523600475,2.4454765871803548,1510637.0
2008-04-07,2.458429505617994,2.5076498399160827,2.4428861962661186,2.47915391808716,1656003.0
2008-04-08,2.481744973684782,2.5128315968819352,2.411800071491188,2.435115038889054,1973885.0
2008-04-09,2.4765638411608286,2.486925758140905,2.4428865211040782,2.4739731439415094,2730774.0
2008-04-10,2.484334940489564,2.5076500518036013,2.4739730240117974,2.497287844693449,4375914.0
2008-04-11,2.4739734990420037,2.4921072196504523,2.419571901267994,2.4558394878011125,1444921.0
2008-04-14,2.401437829711357,2.4584299748801577,2.401437829711357,2.414390589976994,2215182.0
2008-04-15,2.442886876272257,2.4765642012253117,2.427343562593719,2.442886876272257,3537636.0
2008-04-16,2.476563699194345,2.5309651407251432,2.442886381068112,2.5102407266881945,2863887.0
2008-04-17,2.512832060391639,2.525784386497662,2.4739736289112826,2.512832060391639,5149357.0
2008-04-18,2.52837425238525,2.52837425238525,2.468791711852577,2.47915391808716,1960832.0
2008-04-21,2.57241433633296,2.621634390754456,2.551689628702583,2.598319566947973,4496353.0
2008-04-22,2.6604925035168616,2.6708547107912004,2.58277623959171,2.590547459098878,6687795.0
2008-04-23,2.5335549481604325,2.624224092819172,2.5335549481604325,2.6009092778560707,4166346.0
2008-04-24,2.629405881693845,2.629405881693845,2.543917816996743,2.590547459098878,4055099.0
2008-04-28,2.642359193474584,2.709713260509349,2.629406287068519,2.66049291368415,4139229.0
2008-04-29,2.7097132032519085,2.727846923078302,2.655311753140297,2.7123039007313534,4658334.0
2008-04-30,3.782199476486324,3.782199476486324,3.613814047582287,3.613814047582287,34645570.0
2008-05-01,3.5905000083447947,3.6785784969564186,3.5905000083447947,3.6267677409747066,19019729.0
2008-05-02,3.652671749904493,3.6630342463880536,3.580136599578374,3.603451417427421,14548004.0
2008-05-05,3.613814703898618,3.637129528719374,3.6008617973951904,3.61640511081984,10100229.0
2008-05-06,3.600861927035178,3.6371296596650895,3.5982712293882453,3.6267677409747066,10565096.0
2008-05-07,3.624177793067808,3.64490221600077,3.613815581601326,3.6319495969839215,7898410.0
2008-05-08,3.65267371280816,3.704484769906859,3.65267371280816,3.691532150948438,11136467.0
2008-05-09,3.730389084910245,3.784790531850101,3.720026876861472,3.774428323801327,7648206.0
2008-05-12,3.777019574863689,3.8158780090497406,3.743342536492758,3.7485236416754,9039242.0
2008-05-13,3.7562942792680105,3.782199506510904,3.7562942792680105,3.766656486418123,7279700.0
2008-05-14,3.782199445496591,3.8029238594624895,3.782199445496591,3.78479014255852,6259071.0
2008-05-15,3.787380815833109,3.857325567212527,3.787380815833109,3.810695636082121,7684322.0
2008-05-16,3.8081057544551946,3.821058661192288,3.7822002316134498,3.79774383595094,9441457.0
2008-05-19,3.7951533084887017,3.823649239575883,3.789972203688082,3.808105925174024,5069044.0
2008-05-20,3.8081058051225383,3.839192432946244,3.795153188845552,3.818468014397108,3923806.0
2008-05-21,3.821057817615935,3.872868561228704,3.821057817615935,3.849553741134577,4276074.0
2008-05-22,3.844372969824141,3.844372969824141,3.758884901250549,3.831420355460071,5209943.0
2008-05-23,3.83142050119768,3.846963813405235,3.7847905645750166,3.795152772713386,12248772.0
2008-05-26,3.782199482225761,3.815876800563581,3.782199482225761,3.792561979941724,5093026.0
2008-05-27,3.800333900389641,3.802924307124116,3.766656869046951,3.78219989071864,3249843.0
2008-05-28,3.78219989071864,3.78219989071864,3.78219989071864,3.78219989071864,0.0
2008-05-29,3.78219989071864,3.78219989071864,3.78219989071864,3.78219989071864,1176.0
2008-05-30,4.017939464883664,4.183734484156319,4.017939464883664,4.04125428502287,63175135.0
2008-06-02,4.144877105475634,4.227774781276074,4.0619797203076455,4.152648907898151,14765484.0
2008-06-03,4.165601851279026,4.201869584757074,4.067160860410035,4.067160860410035,10191589.0
2008-06-04,4.106018670760335,4.1189715769913455,4.0878849507958375,4.118971576991346,4581582.0
2008-06-05,4.085292109046585,4.09306390683249,4.020528483781354,4.020528483781354,3972685.0
2008-06-06,4.080112415465672,4.113789442473943,4.030892078153805,4.04125428502287,7331515.0
2008-06-10,4.067159780217764,4.085293496824448,4.041254263185088,4.054207167017616,4508307.0
2008-06-11,4.054207758969948,4.059388863132972,3.976491196524574,4.01534933243105,6117487.0
2008-06-12,4.007576967382219,4.067159802195532,4.002396154580067,4.04125428502287,7352834.0
2008-06-13,4.08011227537826,4.082702972322766,4.01016752672976,4.064569256240699,4281261.0
2008-06-16,4.04125423832346,4.093065272070072,4.025710928199476,4.093065272070072,3840949.0
2008-06-17,4.041253778822393,4.134513628962407,4.03348226996023,4.134513628962408,3357117.0
2008-06-18,4.04125423832346,4.131923402063842,4.04125423832346,4.093065272070072,4224563.0
2008-06-19,4.06716041199495,4.152648486165982,4.04902640193902,4.142286277743286,8334647.0
2008-06-20,4.113790081986382,4.139695603186206,4.010168287819508,4.010168287819509,4493127.0
2008-06-23,4.054205789799807,4.113788022786248,4.010166280488335,4.020528483781354,3444870.0
2008-06-24,4.155238602213226,4.269222588282544,4.155238602213226,4.25367927782322,9964449.0
2008-06-25,4.222593129062438,4.271813763003523,4.212230920930884,4.212230920930884,16447668.0
2008-06-26,4.240725893017748,4.256269201714918,4.217411075288168,4.235545080751041,5309094.0
2008-06-27,4.21223089136493,4.2174119953943405,4.173372465828148,4.178553860489971,6680784.0
2008-06-30,4.178554306257378,4.240727270610487,4.175963608650091,4.175963608650091,5375973.0
2008-07-01,4.183735179461316,4.196688085516512,4.1630107622789465,4.170782564038548,4802587.0
2008-07-02,4.181144332173354,4.220002758314089,4.181144332173354,4.220002758314089,4594836.0
2008-07-03,4.220002662855,4.220002662855,4.181144237593268,4.217411965542427,5778621.0
2008-07-04,4.196687539004028,4.209639862107655,4.170782020899604,4.183734634635622,3592184.0
2008-07-07,4.170782020899604,4.191506144750753,4.147466909289427,4.183734634635622,3244954.0
2008-07-08,4.199277381845132,4.243316611395238,4.173371576585557,4.196686975698585,5955305.0
2008-07-09,4.207050797437731,4.2225938215516425,4.168192365255564,4.2225938215516425,4626551.0
2008-07-10,4.178553578350727,4.196687586545446,4.111199230516213,4.144876259117273,5399532.0
2008-07-11,4.1630107622789465,4.2044595966436855,4.157829657983354,4.170782564038548,3037549.0
2008-07-14,4.17337219809217,4.191506206347954,4.152648073936465,4.165600978495224,2383262.0
2008-07-15,4.157829163632416,4.18114398487432,4.144876259117273,4.144876259117273,3348461.0
2008-07-16,4.144874984662402,4.170780785727239,4.137103767481098,4.160418581554226,3549610.0
2008-07-17,4.170782708273387,4.173372824562113,4.1448768952671164,4.147467592820719,2968733.0
2008-07-18,4.150058210213161,4.163011117373206,4.124152977157976,4.152648907898151,3768431.0
2008-07-21,4.14487565986652,4.168190768370006,4.116379739064873,4.150056762797034,2982243.0
2008-07-22,4.144876985747478,4.168192101709103,4.129333962616321,4.163010997121235,1796135.0
2008-07-23,4.14487565986652,4.170781465151437,4.139694556936007,4.150056762797034,3350032.0
2008-07-24,4.150057643012008,4.19150647524729,4.150057643012008,4.178553860489971,5762277.0
2008-07-25,4.150057788744096,4.178554007222722,4.134514766742475,4.142286277743286,6610520.0
2008-07-28,4.144874984662402,4.175961597181442,4.144874984662402,4.160418581554226,4162627.0
2008-07-29,4.1604196159406674,4.17078182268999,4.093065272070072,4.093065272070072,4306862.0
2008-07-30,4.147467449392168,4.170782564038548,4.0982471039002535,4.170782564038548,2547051.0
2008-07-31,4.144876832654134,4.191506772222636,4.082703870528567,4.1060186949966,3088274.0
2008-08-01,4.144874984662402,4.178552293540848,4.131922374762286,4.160418581554226,1841985.0
2008-08-04,4.191505601753815,4.209639316761549,4.157828577897017,4.209639316761549,1231939.0
2008-08-05,4.209639923971343,4.214821027668368,4.150057376771756,4.165600978495224,4061569.0
2008-08-06,4.20964064311771,4.20964064311771,4.15782988792886,4.175963608650091,2494977.0
2008-08-07,4.183735324144084,4.194097533093617,4.147467592820719,4.147467592820719,4184066.0
2008-08-08,4.147466909289427,4.183734634635621,4.144876212162791,4.183734634635622,1596234.0
2008-08-11,4.175962881194741,4.175962881194741,4.118971031351777,4.144876259117273,5497147.0
2008-08-12,4.142286552752413,4.142286552752413,4.106018820865137,4.129333936680322,4062687.0
2008-08-13,4.1060186949966,4.118971601304068,4.0904753818071,4.1060186949966,3244447.0
2008-08-14,4.1060186949966,4.144876832654134,4.098247183718067,4.1060186949966,6048024.0
2008-08-15,4.111199230516213,4.144876259117273,4.111199230516213,4.144876259117273,2411602.0
2008-08-18,4.1319235984267735,4.196687539004028,4.129333191932527,4.183734634635622,4769010.0
2008-08-19,4.157829657983354,4.1889162837569085,4.126743032209799,4.170782564038548,3620454.0
2008-08-20,4.13451426555801,4.1656008870577885,4.13451426555801,4.137104962665852,2499040.0
2008-08-21,4.1060186949966,4.131924216979101,4.041255035356565,4.1060186949966,5923285.0
2008-08-22,4.106018670760335,4.126743088224007,4.103428263893592,4.118971576991346,2386061.0
2008-08-25,4.142286365535082,4.142286365535082,4.098247124121465,4.111199739608142,3876419.0
2008-08-26,4.098247005377766,4.131924037173302,4.074931891291885,4.121561828831227,1830830.0
2008-08-27,4.1422864883459525,4.155239394849088,4.1267431749216525,4.147467592820719,4276029.0
2008-08-28,4.144876259117273,4.170782068147556,4.129333238710934,4.144876259117273,2028402.0
2008-08-29,4.163010220152082,4.183734634635621,4.1319235984267735,4.183734634635622,14222255.0
2008-09-01,4.17596289525688,4.178553592421589,4.131923659148366,4.165600978495224,2854226.0
2008-09-02,4.175963377701714,4.183735179461316,4.142286345096576,4.170782564038548,2945484.0
2008-09-03,4.165557659373951,4.173392429962961,4.126383220432597,4.152499610726218,4123450.0
2008-09-04,4.1394428698292565,4.142054363369423,4.100268415738892,4.1394428698292565,4525157.0
2008-09-05,4.113325788597904,4.128995919238247,4.087209685525913,4.087209685525914,11223375.0
2008-09-08,4.648711400201831,4.700943898576191,4.567750427075239,4.609536660173295,33585987.0
2008-09-09,4.648711785443483,4.700944288146383,4.52074128947658,4.544246194041209,14694107.0
2008-09-10,4.306586839633212,4.437168518499559,4.246518986076423,4.364042614255413,27950518.0
2008-09-11,4.439780095900416,4.6487109480720505,4.400605359681983,4.439780095900416,28036840.0
2008-09-12,4.439781573190678,4.486790803497526,4.397995330252785,4.442393066875155,11513002.0
2008-09-15,4.324869600280855,4.4162765713350165,4.285694849259591,4.335316161486753,7448173.0
2008-09-16,4.225625561436964,4.293528181838861,4.217790790197372,4.283081624853954,5262105.0
2008-09-17,4.19950968519624,4.327479575566283,4.19950968519624,4.270023802093428,4065556.0
2008-09-18,4.17861631681988,4.243907155567319,4.131607100440568,4.147276643901542,9341060.0
2008-09-19,4.178617149508507,4.2021220553802685,4.10026824459798,4.178617149508507,7069083.0
2008-09-22,4.243907009049491,4.256965352147065,4.204732858751321,4.230849251948285,3398944.0
2008-09-23,4.181228935937927,4.236073520973201,4.139442697053243,4.178617149508507,3136749.0
2008-09-24,4.241296748183986,4.277859413755956,4.1786170976367885,4.233461681991242,4201288.0
2008-09-25,4.256966790730576,4.280471406051814,4.212569053791221,4.256966790730576,5467081.0
2008-09-26,4.309198727425438,4.335315418965401,4.25696622334025,4.293529181298653,3875202.0
2008-09-29,4.335315827732706,4.387548336742783,4.285694519325638,4.345762095136104,3808799.0
2008-09-30,4.23084933705633,4.254353944907327,4.183839535357956,4.207344143208952,7260210.0
2008-10-01,4.322256526717323,4.361431266076021,4.288305359404779,4.361431266076022,3773897.0
2008-10-02,4.353596452198923,4.384936128294836,4.309198431230602,4.3483731728496045,5211655.0
2008-10-03,4.296140176101346,4.34837267056286,4.280470046865244,4.306586733593288,4642080.0
2008-10-06,4.283083672728778,4.283083672728778,4.100269131081787,4.100269131081787,2400932.0
2008-10-07,4.048036162517279,4.243908752462401,4.008861703127916,4.202122799179623,2847359.0
2008-10-08,4.100268078777028,4.1211611973744215,3.990579499138958,4.027142456684395,4388681.0
2008-10-09,3.933122129628317,3.993189679344089,3.896559184106239,3.95401524135522,7083552.0
2008-10-10,3.815599377204777,3.826045935407838,3.6040567200918927,3.6040567200918927,9190627.0
2008-10-13,3.729414749798871,3.810375714215035,3.6693471926820687,3.786871107125298,3681273.0
2008-10-14,3.9174529184017226,4.050646380328994,3.9043945749980806,4.048034594448989,5632761.0
2008-10-15,4.087210305874688,4.149889372958277,3.959240092206708,4.1133264129105305,3202570.0
2008-10-16,3.917452197749693,4.053257127576189,3.914840412350151,3.96968468276103,4673824.0
2008-10-17,4.045424550036368,4.050647830668388,3.946182218027981,4.001026811163343,3361756.0
2008-10-20,3.990578283903926,4.152499610726218,3.982743220316764,4.152499610726218,4164947.0
2008-10-21,4.230850531811899,4.280471254399491,4.152501328519789,4.191675783666708,4359604.0
2008-10-22,4.17861612769816,4.215179077781402,4.126383634863137,4.168169863529701,2714997.0
2008-10-23,4.100268359392609,4.217792013046948,4.100268359392609,4.1133264129105305,6241178.0
2008-10-24,4.136831075917934,4.228238324157307,4.016695642833056,4.058481880427796,3162165.0
2008-10-27,4.02191948985972,4.037589331168117,3.943570576316018,4.02191948985972,2249583.0
2008-10-28,3.94879385675215,4.048035892040382,3.8939495586719017,4.02191948985972,2972360.0
2008-10-29,4.048035282283546,4.118549411050627,3.964463100892216,4.027142456684395,3185603.0
2008-10-30,4.048036321183129,4.1629485029601785,3.985357242303054,4.100269131081787,4335123.0
2008-10-31,4.100269131081787,4.196899682895149,4.042813040193262,4.100269131081787,3616582.0
2008-11-03,4.230850531811899,4.243908292863173,4.087210472275501,4.191675783666708,2544091.0
2008-11-04,4.17861601485688,4.309197682915422,4.136830080316906,4.288304862144521,1602800.0
2008-11-05,4.306587087633374,4.332703190512014,4.2125680624767,4.332703190512013,3026348.0
2008-11-06,4.348373783991735,4.476343999536505,4.296141276155755,4.405829864909405,3616636.0
2008-11-07,4.405829731559993,4.4711205841275365,4.343150665454244,4.458062237815073,3436312.0
2008-11-10,4.505072246702701,4.5990909964625954,4.4711207792075625,4.518130007588376,2817869.0
2008-11-11,4.465897169603523,4.578197538114424,4.413664371924441,4.505071914361958,2007191.0
2008-11-12,4.452838976125394,4.622595427894814,4.450227482651161,4.570362921425827,2516698.0
2008-11-13,4.460674229455493,4.499848684198284,4.431946335043882,4.463286016037423,4676018.0
2008-11-14,4.570362428867525,4.570362428867525,4.437168951079739,4.497236517494326,2349100.0
2008-11-17,4.492013398340073,4.544246194041209,4.418887484358482,4.544246194041209,2292970.0
2008-11-18,4.515518303086468,4.515518303086468,4.309198893170353,4.309198893170353,4123102.0
2008-11-19,4.361430924934926,4.361430924934926,4.181227958374959,4.230849251948285,2898783.0
2008-11-20,4.243906892523796,4.243906892523796,4.066316009656947,4.074150780901824,5151570.0
2008-11-21,4.048034822830621,4.115937450565183,3.954016092811744,4.034976771688463,4790463.0
2008-11-24,3.99580156196265,4.275246205609003,3.954015337492858,4.152499610726218,4459791.0
2008-11-25,4.275248125647285,4.3614323988211545,4.20473427968357,4.256966790730576,5762223.0
2008-11-26,4.298751986606223,4.298751986606223,4.113325723922386,4.12899585431634,3868348.0
2008-11-27,4.142054017626184,4.228238278228286,4.048035277057536,4.081986448235347,2692693.0
2008-11-28,4.058482005713296,4.215180108532605,3.9984144338156895,4.178617149508507,4892977.0
2008-12-01,4.178616632274317,4.186451697594488,4.0349768933854975,4.087209685525914,2360198.0
2008-12-02,3.9958024632296087,4.223014670535367,3.9958024632296087,4.173393371286158,4739468.0
2008-12-03,4.21779090885071,4.309197845542811,4.157723350996783,4.230849251948285,2877997.0
2008-12-04,4.283083470497893,4.301365099598392,4.1916762039903,4.2386857306794825,4288452.0
2008-12-05,4.207344372784105,4.301363688312858,4.105490578208449,4.10810236422229,3520355.0
2008-12-08,4.191674226395357,4.270023400579545,4.147276214525235,4.217790617790086,2885846.0
2008-12-09,4.212568226159779,4.379712873267982,4.149888873619868,4.311810241349745,2937984.0
2008-12-10,4.275247728297413,4.330092313946746,4.217791942185931,4.254354901619401,3886649.0
2008-12-11,4.272635186218099,4.30136307025322,4.142052936246289,4.217790617790086,2290612.0
2008-12-12,4.131607264280193,4.225625993765341,4.058481357904251,4.157723659414458,3064424.0
2008-12-15,4.21779233419575,4.280471406051814,4.19951099927904,4.256966790730576,2599994.0
2008-12-16,4.215179862757189,4.283082496985585,4.113326057913712,4.123772617025773,2785554.0
2008-12-17,4.204732515120354,4.277858117097496,4.170781353238044,4.277858117097496,3317046.0
2008-12-18,4.191674397735103,4.283081624853954,4.1760045622577415,4.283081624853954,11061594.0
2008-12-19,4.170781983730951,4.212567922749702,4.095044291701118,4.14466529572215,4512557.0
2008-12-22,4.147277134100835,4.165558758629811,3.92006521108241,4.016695441171478,2390571.0
2008-12-23,4.144665642465216,4.243907658809875,4.087209861633353,4.2204030478330425,1279956.0
2008-12-24,4.144665642465216,4.243907658809875,4.087209861633353,4.2204030478330425,1279956.0
2008-12-29,4.233460348705534,4.283081344638359,4.157722962019074,4.215178728678911,1051489.0
2008-12-30,4.1629473587579024,4.191675249807034,4.126384401878312,4.142053947542757,2165128.0
2008-12-31,4.191674164182448,4.230848897192192,4.157723002372286,4.209955491388344,1485407.0
2009-01-02,4.1786160910806585,4.256965269143885,4.176004598310973,4.241295726529419,1302514.0
2009-01-05,4.199510146484789,4.228238036376785,4.100267838951867,4.126384235671057,1690620.0
2009-01-06,4.092433024780686,4.183839972870135,4.089821238636239,4.131607472961624,3522176.0
2009-01-07,4.19951099927904,4.296141540263685,4.186452651768576,4.256966790730576,2981773.0
2009-01-08,4.23607346838824,4.293529253143192,4.186452163829531,4.233461681991242,2122251.0
2009-01-09,4.212568692996352,4.3065877322254025,4.160335893424658,4.199510639602558,1981640.0
2009-01-12,4.142055337521639,4.183841587977966,4.068929985219738,4.105492368372354,1619604.0
2009-01-13,4.068928845630722,4.095044951853227,3.974909515437743,4.011472474346803,2063212.0
2009-01-14,3.9984135927108095,4.123771989996259,3.9984135927108095,4.048034594448989,2075570.0
2009-01-15,3.98274310948595,4.021917547337167,3.9461801640923455,3.99057817285508,3464664.0
2009-01-16,3.990580429755829,4.034978170629872,3.9357358341486073,3.9618525314840913,1710680.0
2009-01-19,4.011471744378867,4.055869761474169,3.9305113610242666,3.964462527334028,2095876.0
2009-01-20,3.839104682554489,3.865221375794371,3.6980764142480087,3.7555324947795694,5952398.0
2009-01-21,3.752921386276266,3.7712027232490577,3.664125609412508,3.7215819933226686,4358933.0
2009-01-22,3.682406217604322,3.71896917440288,3.515261565237722,3.6667363789763687,6952179.0
2009-01-23,3.609280771044836,3.627561810828273,3.57010602608683,3.5909994382631494,3380607.0
2009-01-27,3.577941159135789,3.7085228634405514,3.551824759675187,3.685018250425135,3061060.0
2009-01-28,3.640619673639416,3.65106652484022,3.4995914309026226,3.5857753895749087,3549791.0
2009-01-29,3.583163447579294,3.692852294963312,3.5492122841738034,3.692852294963312,4043848.0
2009-01-30,3.609281459145887,3.7842609261242734,3.5988346045669344,3.6562909862588,4261003.0
2009-02-02,3.63278534753271,3.651066973131035,3.5622709245080943,3.5648827108785324,2925140.0
2009-02-03,3.530931153895457,3.5622705359344757,3.3559514481033497,3.4081842398320705,6872973.0
2009-02-04,3.342893620531786,3.42124281337163,3.2227581915106924,3.4134077475885283,5744407.0
2009-02-05,3.4473586570398047,3.7111334980532185,3.436911806674929,3.690240676318029,4309389.0
2009-02-06,3.708523501163732,3.708523501163732,3.614504739936211,3.6562909862588,2013424.0
2009-02-09,3.677183331147252,3.708523011753325,3.583164582327299,3.583164582327299,1638540.0
2009-02-10,3.55182463000032,3.635396812224829,3.463028875076146,3.46564066142598,2488055.0
2009-02-11,3.4473585294520355,3.5622700702363232,3.410795580021832,3.5518238062544416,1522143.0
2009-02-12,3.604056363095706,3.656289441935327,3.538765527292997,3.577940263173167,2232793.0
2009-02-13,3.5596589346277545,3.6353960346005696,3.5596589346277545,3.577940263173167,1460715.0
2009-02-16,3.5387672033468194,3.5701068896949875,3.504816022968796,3.504816022968796,1180054.0
2009-02-17,3.523096880385077,3.559659839771244,3.4264660555082216,3.4995919742805555,1844193.0
2009-02-18,3.4343010476705227,3.47869877946672,3.421242994671024,3.4604171536695216,1744952.0
2009-02-19,3.408183564428036,3.4865327364945635,3.40557207185823,3.478697672788832,3345392.0
2009-02-20,3.4604171885326127,3.465640761382939,3.36901023061871,3.36901023061871,3890825.0
2009-02-23,3.3690103189611738,3.382068665432901,3.2671565056740524,3.3402824255205923,3659385.0
2009-02-24,3.3246120283620937,3.496979961304741,3.3063306963523305,3.4760871360071133,2853699.0
2009-02-25,3.476087093787154,3.489145439062584,3.3690100103205065,3.48131037329768,3394179.0
2009-02-26,3.4081837844499785,3.46563984767462,3.3794558993367456,3.447358519511322,5810158.0
2009-02-27,3.4891447573722685,3.664123854292803,3.48392147888224,3.5518238062544416,5141465.0
2009-03-02,3.499591431059492,3.638008180750947,3.455193705195587,3.6040567200918927,3556153.0
2009-03-03,3.4843656574780946,3.577459390723614,3.4763860326376657,3.49766463433997,2915990.0
2009-03-04,3.4391480211105234,3.540221365720172,3.4258490460218263,3.460426619975713,3128246.0
2009-03-05,3.47372608944423,3.5880984155950717,3.460426815201142,3.566819517125309,2491859.0
2009-03-06,3.5109633749864244,3.627995069720253,3.500323777351249,3.617356068893247,2072361.0
2009-03-09,3.620016549104339,3.6838520550131713,3.5801190222066768,3.665233129553162,2398301.0
2009-03-10,3.6306557542380897,3.7131101902130768,3.596078174172362,3.7131101902130768,2323391.0
2009-03-11,3.713110186384604,3.806203923576774,3.670552981175808,3.803544247453296,4235397.0
2009-03-12,3.8248232652294902,3.854081197784318,3.62267681694953,3.729069841520128,3524450.0
2009-03-13,3.79024354413398,3.79024354413398,3.710448820702146,3.760985628077645,3819282.0
2009-03-16,3.7982230539637616,3.848759867793603,3.564159098811427,3.5907576417564298,5000602.0
2009-03-17,3.683852097030579,3.747687902071637,3.6599135209381166,3.747687902071637,4024418.0
2009-03-18,3.840779959299984,3.8434399327580784,3.694489774417407,3.7370469625147416,3291837.0
2009-03-19,3.718429511547249,3.790244634085599,3.6758723134788647,3.71044988770738,9035708.0
2009-03-20,3.737047386600045,3.830141395329413,3.68917084296147,3.763645930583341,3188542.0
2009-03-23,3.803543991017592,3.883338447000184,3.763646763026296,3.883338447000183,2411196.0
2009-03-24,3.939193717768516,3.9418536915035984,3.827481684188279,3.8514199557837534,2015258.0
2009-03-25,3.878017881620794,3.9418536700669815,3.856739583876117,3.8700385572670464,2130341.0
2009-03-26,3.893978110169749,3.9578136163271354,3.8274826296202367,3.9258957140463777,3968848.0
2009-03-27,3.992391659034893,4.005690636336221,3.928555851818588,3.981752059428036,3608186.0
2009-03-30,3.979092378586775,4.016329932751903,3.909936920851537,3.941854824421647,2573501.0
2009-03-31,3.92323629571391,3.9950514313599528,3.920576321147092,3.936535571739709,3490368.0
2009-04-01,3.936534992165978,4.037608042741216,3.870039218635412,4.0136694687809,3507020.0
2009-04-02,4.034948734770717,4.109423542403206,3.9524940038852527,4.077505639816083,3850487.0
2009-04-03,4.056226396961257,4.1174022180483485,3.995050575874165,4.064206020548838,2763682.0
2009-04-06,4.069526026819003,4.085484678584717,4.021649176309528,4.066866052588644,1750811.0
2009-04-07,4.104102973564006,4.112082298223125,4.0030299363935065,4.034947831838106,3088715.0
2009-04-08,4.056226056107908,4.07750465268126,3.976431318957839,3.992390564791911,2151456.0
2009-04-09,3.997711352197174,4.120063018926881,3.997711352197174,4.1041040669529005,3159543.0
2009-04-14,4.10942312497223,4.159959649732993,4.0455873262823605,4.072185575736472,2328002.0
2009-04-15,4.072186501482523,4.173259872385555,4.072186501482523,4.096124782231158,2926366.0
2009-04-16,4.114742654833465,4.122722279217667,4.082825052509,4.098784002873289,2472008.0
2009-04-17,4.122721248904365,4.1971963319922425,4.117401600112373,4.130700871294371,2777806.0
2009-04-20,4.122721534324173,4.202516271728304,4.11474191138173,4.170598376766652,2708697.0
2009-04-21,4.096122802458504,4.136020315628183,4.064205209688395,4.093463127396005,1658457.0
2009-04-22,4.07484495406574,4.231774155292882,4.069525304952749,4.149319743243554,2488285.0
2009-04-23,4.210495931716561,4.2158152825195785,4.146659842827537,4.191877010289749,2267416.0
2009-04-24,4.22911478494,4.346146775462029,4.202516537456796,4.279651305956054,4297940.0
2009-04-27,4.346146875021656,4.415302320062174,4.237094207044421,4.322208302536357,2502315.0
2009-04-28,4.284971021038047,4.300930269287717,4.202516894442111,4.253053419751018,2767050.0
2009-04-29,4.266352703359456,4.372745404163575,4.258373079216788,4.292950654757408,3059131.0
2009-04-30,4.388704584875303,4.444561065397413,4.316889749355745,4.332848701161471,3046299.0
2009-05-01,4.332847884415357,4.402003030800216,4.308909610421226,4.3621058080086375,1705328.0
2009-05-04,4.383383714721938,4.601488717062658,4.375404390784365,4.564251474148607,2186186.0
2009-05-05,4.5243547846365,4.553612707020858,4.335507380871819,4.33550738087182,3655096.0
2009-05-06,4.36210562776854,4.439240394566994,4.298269835216411,4.33550738087182,2016874.0
2009-05-07,4.441901582818081,4.447221233651749,4.370086147361473,4.388704776077238,3996785.0
2009-05-08,4.388704509155692,4.441901312661098,4.38604513150683,4.409983409600335,2810747.0
2009-05-11,4.394024862977141,4.394024862977141,4.258373911670798,4.2743328646717895,3320784.0
2009-05-12,4.26103303946045,4.338168118237983,4.231775111926989,4.303590241984847,5569481.0
2009-05-13,4.33550799101856,4.343487615412604,4.234434936990832,4.258373213364738,2958993.0
2009-05-14,4.279651931870691,4.282311906210081,4.104103771211055,4.122722397970301,3546394.0
2009-05-15,4.226454786373692,4.255712709232774,4.090803874201447,4.120062095464605,2150272.0
2009-05-18,4.141341444990329,4.170599373159792,4.0296287859354,4.077505639816083,2344310.0
2009-05-19,4.159958733083264,4.175917679239167,4.018988191241473,4.040267084520044,4359313.0
2009-05-20,4.088144722676748,4.088144722676748,3.971112717835534,3.9897313441497793,5527105.0
2009-05-21,4.016329932751903,4.029628910037379,3.928555847136171,3.941854824421647,4899808.0
2009-05-22,3.9046162350499967,3.989730622004444,3.901956559659701,3.9631323760811794,3984389.0
2009-05-25,4.029628020303738,4.042926994652828,3.963132551750143,4.018988721462837,3304764.0
2009-05-26,4.032288866041553,4.040268491099549,4.005690613188462,4.021649564900317,4303214.0
2009-05-27,4.056225468691485,4.096122682286636,3.997709634993,4.029627226826713,3846008.0
2009-05-28,4.01899015991792,4.056227719188938,3.9631339702134825,4.003031504348807,2953491.0
2009-05-29,4.066866567005995,4.074846192302304,3.936535571739709,3.936535571739709,6023268.0
2009-06-01,3.9737728284419926,3.989731780630463,3.920576321147092,3.936535571739709,3406732.0
2009-06-02,3.9445145052185246,4.026969238741655,3.9312158263213375,3.981752059428036,5189452.0
2009-06-03,4.0163292306529526,4.11740227588547,4.0163292306529526,4.114742301850884,3485169.0
2009-06-04,4.090803839436884,4.101443436681858,3.992390772764658,4.018988721462837,2713017.0
2009-06-05,4.080165098253418,4.101443997247592,3.971112717835534,3.9897313441497793,3778949.0
2009-06-09,3.931215314218393,3.947173965539462,3.8434409415279034,3.8434409415279034,6148493.0
2009-06-10,3.901956598976884,3.976431389908393,3.870038703547353,3.955153091359436,3343073.0
2009-06-11,4.034948107313692,4.082824655345175,4.01632918449782,4.053566433321398,5741776.0
2009-06-12,4.096123635623781,4.106763233249978,3.997710565425359,4.024308515076557,3483768.0
2009-06-15,4.016328771036952,4.0588859634875165,3.91525543896686,3.939193710518276,3195504.0
2009-06-16,3.9152554996806175,3.997710210534237,3.896636876896804,3.912595824313241,2182436.0
2009-06-17,3.891318741864557,3.904617720684172,3.8381222297777473,3.8381222297777473,2619619.0
2009-06-18,3.888659065462304,3.888659065462304,3.819503599749451,3.8381222297777473,5361147.0
2009-06-19,3.848760325631647,3.8806782228776617,3.8141827528171706,3.8141827528171706,4470407.0
2009-06-22,3.856739623453532,3.925894763242512,3.843440351522074,3.862059272545303,3099297.0
2009-06-23,3.8301418629309647,3.8301418629309647,3.766306065747418,3.77960504095861,3100626.0
2009-06-24,3.827482785567157,3.8514210640510016,3.806203884775538,3.832802436164027,2822927.0
2009-06-25,3.819502402358173,3.8673792482271954,3.800883479762624,3.8141827528171706,3874488.0
2009-06-26,3.838121079478232,3.8514203527161786,3.7503470100433054,3.8461007031018166,5104548.0
2009-06-29,3.8354614522075,3.872699002874431,3.7822652496588542,3.808863500135233,3085556.0
2009-06-30,3.843439071754108,3.893975870500493,3.824820455334462,3.893975870500493,4497508.0
2009-07-01,3.808863569437758,3.86206007135843,3.7822653184774224,3.800883944947599,2994660.0
2009-07-02,3.798223643414135,3.8141828910194873,3.697150596876909,3.6998105709458313,5383808.0
2009-07-03,3.675872589374318,3.755667043337479,3.657253963024012,3.750347393179661,3322298.0
2009-07-06,3.710449202762572,3.726408149092212,3.654593039810851,3.675871634917037,2621604.0
2009-07-07,3.662572786884613,3.715769280795492,3.659912812987033,3.670552111769208,1773484.0
2009-07-08,3.620016007608751,3.641294307459389,3.561499564004188,3.596077435370149,3820236.0
2009-07-09,3.5774586950312783,3.691831007737632,3.5428808247871717,3.670552111769208,3435392.0
2009-07-10,3.6944914180566224,3.734388948849865,3.65725445871318,3.689172065581957,1425299.0
2009-07-13,3.6545940670395294,3.662573393245151,3.625336139746761,3.643954766495956,2618479.0
2009-07-14,3.7131095680944615,3.803543614104487,3.705130242648565,3.77960504095861,3566290.0
2009-07-15,3.854079631114783,3.8806778764453416,3.838120683916448,3.8514199557837534,2885517.0
2009-07-16,3.960473883962192,3.960473883962192,3.808863986105104,3.8274829130161994,2964300.0
2009-07-17,3.8407815346545537,3.856740785141005,3.7716263740353737,3.824822880976393,3051759.0
2009-07-20,3.85142050721578,3.915256006744795,3.840780909156165,3.891317731721926,2492033.0
2009-07-21,3.920576063666252,3.936535313210757,3.899297760549875,3.9258957140463777,1880554.0
2009-07-22,3.944513914208005,3.968452487529449,3.846100840434408,3.880678414960377,3929678.0
2009-07-23,3.862060144234516,3.9524939008020015,3.848760869301335,3.883338447000183,4107173.0
2009-07-24,3.9684524054146393,3.973772055108877,3.9338748316041454,3.947173806637693,3500872.0
2009-07-27,3.989731632108916,3.995051282640377,3.8992978714782143,3.909936874137001,2651992.0
2009-07-28,3.95781341010372,3.95781341010372,3.8833383086625086,3.899297557375452,5047302.0
2009-07-29,3.883337788222587,3.885997762119629,3.806203021269462,3.830141592726548,8112953.0
2009-07-30,3.84876115989778,3.856740785141005,3.819503230282291,3.824822880976393,3349673.0
2009-07-31,3.846100450866498,3.8939772942558895,3.832801476904812,3.8567397493974735,5494296.0
2009-08-03,3.848761194314181,3.9019577017308937,3.824822915178733,3.88599874950588,3635112.0
2009-08-04,3.915256184621968,3.9684526853163735,3.899297532817757,3.917916158858744,7983333.0
2009-08-05,3.94717420985353,3.94717420985353,3.822162578470696,3.822162578470696,6280911.0
2009-08-06,3.830141856975692,3.883338056141843,3.824822207218668,3.85939978143728,4234084.0
2009-08-07,3.859400577782758,3.888658806685557,3.840781650589312,3.8487612760734047,3175048.0
2009-08-10,3.8780186529697063,3.896637577505228,3.79822390154057,3.808863500135233,4587967.0
2009-08-11,3.822161081005292,3.939193041978216,3.819501406130545,3.915254774489482,4376563.0
2009-08-12,3.9046165395914976,3.94185408678842,3.872698641994136,3.904616539591498,2755005.0
2009-08-13,3.968451994444862,4.042926784047534,3.941853748728172,3.992390564791911,5178411.0
2009-08-14,4.080165011781525,4.12272221205972,4.016329509768341,4.056226735827095,4554715.0
2009-08-17,4.05622558769285,4.117401396574593,4.021648021456218,4.093463127396005,2517730.0
2009-08-18,4.066866122086688,4.133361599728567,3.965793067688019,3.9897313441497793,4017199.0
2009-08-19,4.037608486892065,4.037608486892065,3.891318246478954,3.909936874137001,4294096.0
2009-08-20,3.979091822122092,4.0083497471009855,3.872698825100484,3.901957048483475,6201452.0
2009-08-21,3.917916040245366,3.920575715997511,3.808863366325416,3.8434409415279034,5371803.0
2009-08-24,3.941853434023292,4.04292646127331,3.9099355417114863,4.040267084520044,3695305.0
2009-08-25,4.051085119657324,4.072719787166026,3.9915897840083936,4.034859119025797,4212192.0
2009-08-26,4.056492418842345,4.167369900742108,4.048379269563281,4.118691915259861,3444640.0
2009-08-27,4.118692393014187,4.118692393014187,4.059197373920931,4.064606039601901,2328655.0
2009-08-28,4.124102098787111,4.1727801021923545,4.08894591469318,4.1592582828810425,3605398.0
2009-08-31,4.161962501016962,4.2052318346004585,4.121397349083699,4.140327834225214,2709172.0
2009-09-01,4.161962948920665,4.216049318323253,4.115989125341836,4.18900628532071,2542750.0
2009-09-02,4.167370921825458,4.172779588204264,4.06460656402558,4.07542359338574,2872688.0
2009-09-03,4.064607218343001,4.1186935874404,4.056494065770016,4.061902733019505,2693309.0
2009-09-04,4.061901882798936,4.075423396393643,3.978067709678414,3.980771891038381,4702700.0
2009-09-07,4.002407849141012,4.037564035903193,3.975364208465856,3.983477361347906,2620392.0
2009-09-08,3.9834774828277664,4.070016164755304,3.9834774828277664,3.9969993035777054,4817431.0
2009-09-09,4.056494344005365,4.115989384433026,3.988886150448238,3.9969993035777054,3684093.0
2009-09-10,4.070015610373532,4.091649974511051,4.024041790162916,4.080832640743552,2757357.0
2009-09-11,4.115989388546948,4.156554547439788,4.059198833571522,4.070016168823276,3412025.0
2009-09-14,4.07001435396451,4.1051705261574725,4.005110067997912,4.040266543588261,2787958.0
2009-09-15,4.070014864962209,4.110579404064837,4.042971232098941,4.059197533175872,2936586.0
2009-09-16,4.110581476000861,4.143033791114867,4.10246892816812,4.126807785256653,3267043.0
2009-09-17,4.137622650726917,4.2187523281544665,4.107875142789801,4.110579020387872,6218521.0
2009-09-18,4.148440085229292,4.299882730964931,4.137623056788458,4.24309189051278,6120355.0
2009-09-21,4.2863620592980105,4.305292546769757,4.216049383569752,4.232275689058396,2072761.0
2009-09-22,4.210640882567038,4.272840403526674,4.164667059772962,4.164667059772962,2633830.0
2009-09-23,4.262021480745006,4.299882136948575,4.245795485229191,4.272838811088882,2636754.0
2009-09-24,4.264727020428559,4.356674054249623,4.259318353533351,4.299883506946156,3258181.0
2009-09-25,4.326925906872305,4.386421537438676,4.270135064455224,4.367491054368024,3867285.0
2009-09-28,4.367491299329509,4.397238812883719,4.275544273763337,4.332334815968219,2295513.0
2009-09-29,4.399944276372753,4.475665628169938,4.359379418180175,4.389127243799268,2561299.0
2009-09-30,4.408056180099839,4.421577997928142,4.362082666958014,4.41346484655167,2141214.0
2009-10-01,4.41346546943994,4.462143170979012,4.316109762964298,4.356674311981858,1911928.0
2009-10-02,4.34045002694269,4.351267364895061,4.313406682061765,4.326928202803428,1880590.0
2009-10-05,4.381013472662731,4.416169655480222,4.318813955601984,4.318813955601984,1284526.0
2009-10-06,4.391829708845756,4.4080554019394445,4.348560384869513,4.394533586498167,1494215.0
2009-10-07,4.454030292694596,4.462142837815391,4.426986655240424,4.448621625883257,1936607.0
2009-10-08,4.448621289375981,4.545976981218328,4.435099471671726,4.470255651587372,2977652.0
2009-10-09,4.448621919102234,4.505412469268277,4.340448575745494,4.375604760637686,4183722.0
2009-10-12,4.375605147221027,4.424283459429769,4.340448959222797,4.362083629805561,1595453.0
2009-10-13,4.391830461436697,4.408056157310846,4.359378159496036,4.359378159496036,2111854.0
2009-10-14,4.405352119170932,4.494594966370455,4.394534482573679,4.445916966971407,2698953.0
2009-10-15,4.46214341986281,4.489187060844587,4.410761533548986,4.429691718159211,2702606.0
2009-10-16,4.456735153406579,4.494595826854209,4.410761630204647,4.426987329713252,2104547.0
2009-10-19,4.429690063927566,4.429690063927566,4.370194743460232,4.394533586498167,5648994.0
2009-10-20,4.475664481572093,4.500003329572885,4.429690967171724,4.445916966971407,3512285.0
2009-10-21,4.408057175780971,4.491891676419392,4.408057175780971,4.424283482199074,2355463.0
2009-10-22,4.41076141859936,4.462143303574111,4.405352751223464,4.443213119457229,1892228.0
2009-10-23,4.467552125612797,4.497299946888608,4.432395637141156,4.4567347912211375,1916901.0
2009-10-26,4.448622956220841,4.489187817737857,4.421579614076975,4.432396647536954,1467164.0
2009-10-27,4.408056100231648,4.408056100231648,4.3052917429062925,4.3052917429062925,3250329.0
2009-10-28,4.299883336567951,4.326926366574962,4.253909518081601,4.278248669844367,3136629.0
2009-10-29,4.259318560720141,4.29177056366996,4.218753708731614,4.237684195484424,2345591.0
2009-10-30,4.286361959513983,4.364787482763356,4.280953595673682,4.345857299129801,3248231.0
2009-11-02,4.237683251138424,4.367490930613228,4.237683251138424,4.31610875575835,2327577.0
2009-11-03,4.364786466499544,4.367490951187503,4.259317631617728,4.270134963574705,1162539.0
2009-11-04,4.262022116305687,4.324221623359593,4.259317631617728,4.270134963574705,1765197.0
2009-11-05,4.286359961863313,4.3485597578086725,4.286359961863313,4.313403285448826,2717511.0
2009-11-06,4.345856633691008,4.351265300100634,4.275544273763337,4.332334815968219,2612054.0
2009-11-09,4.353969540801076,4.424282200182542,4.343152208588543,4.367491054368024,2610097.0
2009-11-10,4.429692465021351,4.454031624649614,4.402649122877484,4.432396647536954,3088118.0
2009-11-11,4.448622956220841,4.462144172196424,4.421579614076975,4.432396647536954,2645871.0
2009-11-12,4.47296007750379,4.478368743834678,4.424282383923239,4.435099413187566,2235875.0
2009-11-13,4.456734133257566,4.456734133257566,4.378308622195024,4.386421773489744,3431049.0
2009-11-16,4.437803240287366,4.518933228772317,4.418873061339589,4.502707231075327,2123652.0
2009-11-17,4.532456139593372,4.567612021329204,4.472960800339083,4.483778134748954,2515227.0
2009-11-18,4.483776718897869,4.500002411991557,4.372899227907449,4.394533586498167,3012405.0
2009-11-19,4.389125608333719,4.426985966727333,4.33503894863223,4.343152099286168,3082673.0
2009-11-20,4.326928202803428,4.351267364895061,4.305293830296286,4.326928202803428,4926036.0
2009-11-23,4.332334450219951,4.337743419570389,4.313404271083131,4.31610875575835,1799944.0
2009-11-24,4.356674203836661,4.402648025723192,4.286361835182247,4.286361835182247,2763105.0
2009-11-25,4.337744067922,4.345856916365408,4.253909581421107,4.275544551864298,3970839.0
2009-11-26,4.270134326804222,4.340446974039421,4.248499969513852,4.272838811088882,2303063.0
2009-11-27,4.229571123640163,4.24309294349232,4.134919598265077,4.134919598265077,4104474.0
2009-11-30,4.199823499705186,4.253909867560124,4.180893013068087,4.221457864808665,4264649.0
2009-12-01,4.207936798149181,4.232275954511217,4.172780609778772,4.2052326159964695,2298705.0
2009-12-02,4.278249088269798,4.291770604595748,4.26472726854635,4.26472726854635,3009377.0
2009-12-03,4.259317611553033,4.340447600848179,4.221456949881966,4.31610875575835,2534302.0
2009-12-04,4.316109391000924,4.32692642110156,4.2485012083364815,4.2485012083364815,2302542.0
2009-12-07,4.299883535374476,4.299883535374476,4.232275350436124,4.253909714762511,2846186.0
2009-12-08,4.286361937385868,4.305292424319196,4.243092903104331,4.26472726854635,1980373.0
2009-12-09,4.216048223455957,4.324221540964564,4.210639860977949,4.2809525173585445,3640300.0
2009-12-10,4.324221909248784,4.353969725795918,4.28095288195764,4.297178577568413,4530252.0
2009-12-11,4.318812616749051,4.35396878866796,4.264725661632284,4.272838811088882,2919951.0
2009-12-14,4.272839782462055,4.272839782462055,4.207935785643734,4.267431116060528,2643055.0
2009-12-15,4.3404488443910205,4.367492181904011,4.3025881718728325,4.329631509385823,2828056.0
2009-12-16,4.32151749452896,4.381013128588962,4.316109131502548,4.359378159496036,2533407.0
2009-12-17,4.378309529410255,4.408057049060723,4.326927036290105,4.337744674723703,6731443.0
2009-12-18,4.362084261360467,4.435101133450123,4.307997577072733,4.432396647536954,4175672.0
2009-12-21,4.440508134065579,4.467551466052224,4.386421773489744,4.386421773489744,3253783.0
2009-12-22,4.443212113760161,4.489185927748107,4.421577752550905,4.467551263141412,2568436.0
2009-12-23,4.472961163248463,4.527047839686087,4.35667465720881,4.408057151523314,1956144.0
2009-12-24,4.435100385676064,4.459439541200657,4.418874383125507,4.429691718159211,893594.0
2009-12-29,4.48107256747934,4.527046379319525,4.464846569782349,4.502707231075327,1110027.0
2009-12-30,4.521637839354762,4.543272200155872,4.502707356482319,4.516229173305126,544998.0
2009-12-31,4.508115910130932,4.554089722105288,4.508115910130932,4.54868075279308,1213096.0
2010-01-04,4.5622024578392,4.597358937125237,4.535159128925872,4.543271975901161,1170709.0
2010-01-05,4.581133191669969,4.686602035517373,4.575724525231706,4.670376339600039,2133257.0
2010-01-06,4.681193182128599,4.69741918079538,4.621698157081183,4.640628337160371,2635558.0
2010-01-07,4.6730807445821565,4.762323593382269,4.656854744491458,4.74609759329157,2026132.0
2010-01-08,4.80018498879429,4.851566875116966,4.740689646098665,4.77584613666302,3121305.0
2010-01-11,4.81370707437233,4.824524106606061,4.77855058187195,4.794776585318849,1517813.0
2010-01-12,4.8137072830446,4.851567352600181,4.686603432168564,4.724464108519237,2613531.0
2010-01-13,4.697419720122133,4.697419720122133,4.635220203123528,4.678489234472028,2203270.0
2010-01-14,4.702828606822525,4.7433934557275546,4.689306788255868,4.689306788255868,1511499.0
2010-01-15,4.705533590525109,4.729872443337031,4.632516728691816,4.681194434315661,2311317.0
2010-01-18,4.654150503756559,4.662263655926531,4.624402987060796,4.646037654984073,1890060.0
2010-01-19,4.637925459949867,4.689307651811478,4.556795443801905,4.559499929372268,2400455.0
2010-01-20,4.618994966246208,4.6216994518137,4.524343432539503,4.53245658584445,2232799.0
2010-01-21,4.508116118694159,4.556794114179229,4.483777272650344,4.5135247848591655,2747105.0
2010-01-22,4.4648466954106665,4.502707357768937,4.405351672245104,4.497298995115189,5272673.0
2010-01-25,4.399943895117765,4.456735055743473,4.394535227600913,4.429691718159211,2113603.0
2010-01-27,4.389125668508175,4.418873180053115,4.345856340153765,4.39723851587591,3566447.0
2010-01-28,4.408056833606983,4.416169986186254,4.337744462706639,4.353970464467681,3137425.0
2010-01-29,4.332334815968219,4.370195480835594,4.299883120907922,4.332334815968219,3077630.0
2010-02-01,4.313405273435266,4.321518122551336,4.23768423589445,4.26472726854635,2863398.0
2010-02-02,4.299884159825783,4.394535389767228,4.286362338835914,4.378309690015429,3443975.0
2010-02-03,4.3945348336912,4.448621807409085,4.337744284951017,4.370195983745767,2111895.0
2010-02-04,4.378308568411958,4.464846926308732,4.359378084555122,4.435099413187566,2403538.0
2010-02-05,4.375604760637686,4.435100099483893,4.340448575745494,4.375604760637686,2633144.0
2010-02-08,4.399943883522086,4.413465703977339,4.291770836867635,4.329631509385823,2810736.0
2010-02-09,4.280952721282488,4.372899742147293,4.280952721282488,4.321517262184379,2368333.0
2010-02-10,4.353969431226465,4.445916449321569,4.302586952811335,4.343152099286168,2368700.0
2010-02-11,4.3485604147108186,4.405351251120654,4.343151749176672,4.39182973898399,2050135.0
2010-02-12,4.408056081533123,4.478368743834678,4.37289990208107,4.435099413187566,3870047.0
2010-02-15,4.459438511824533,4.494594690870184,4.405351849140882,4.464846874695453,1053567.0
2010-02-16,4.4648475051077146,4.491891143665401,4.343152951983057,4.370195983745767,2869209.0
2010-02-17,4.44591563328277,4.521636942966363,4.435098303327972,4.472958958169768,2759777.0
2010-02-18,4.489186299770561,4.500003329572885,4.443212481972728,4.445916966971407,2481100.0
2010-02-19,4.459440293078388,4.494596486166631,4.402649122877484,4.432396647536954,2528489.0
2010-02-22,4.529751767049212,4.591951289755524,4.489186913701183,4.581133955076382,2432351.0
2010-02-23,4.6406296421227005,4.651446977609095,4.527047922913083,4.559499929372268,2546320.0
2010-02-24,4.51622895038525,4.602767602907902,4.416168785104644,4.543271975901161,3715669.0
2010-02-25,4.610881219106564,4.610881219106564,4.44321284423696,4.462143027181274,3042150.0
2010-02-26,4.489186327790172,4.605472205317509,4.4486214797365085,4.545977175744794,4726050.0
2010-03-01,4.583838832168508,4.656855695793803,4.559499978759254,4.594656167772073,3465909.0
2010-03-02,4.6303374230317695,4.6303374230317695,4.534272335100761,4.572698123930318,3533347.0
2010-03-03,4.597399970914196,4.627592052806552,4.56720788902184,4.580931646589776,2795904.0
2010-03-04,4.5974008850523616,4.5974008850523616,4.479378024557501,4.490357217552032,3539503.0
2010-03-05,4.517803489221444,4.567208157166795,4.506824605693917,4.523292930985207,2888349.0
2010-03-08,4.622102439967335,4.70718862519074,4.586420917956656,4.627591881205249,4391302.0
2010-03-09,4.655038825407309,4.712677805009992,4.619357610972981,4.649549384115221,4689415.0
2010-03-10,4.619358538243737,4.649550317446549,4.5425063447275065,4.572698123930318,3759616.0
2010-03-11,4.597400436470955,4.597400436470955,4.520548556436408,4.542506016497325,2412010.0
2010-03-12,4.564463436845669,4.564463436845669,4.512313591396458,4.526037348383063,2540214.0
2010-03-15,4.512314533184137,4.558974947163132,4.512314533184137,4.515059408325751,2749482.0
2010-03-16,4.498589461510259,4.515058091700455,4.435461046804528,4.479376572835808,3611674.0
2010-03-17,4.526036598801206,4.569951813271225,4.501333963487854,4.569951813271225,4846179.0
2010-03-18,4.589166477267874,4.589166477267874,4.49035682817101,4.528782306712701,4658830.0
2010-03-19,4.504079730847774,4.531526939666592,4.49859028908401,4.523292930985207,3349354.0
2010-03-22,4.537015394713263,4.624846443831849,4.528781079894168,4.583675793521739,2722827.0
2010-03-23,4.591910137065269,4.649549113310877,4.589165570543324,4.613867900954734,4864526.0
2010-03-24,4.624847980637753,4.62759285579904,4.53701690233349,4.572698123930318,2631321.0
2010-03-25,4.556229393895268,4.657783908377572,4.534271627744661,4.619357817614009,2656853.0
2010-03-26,4.666019236090302,4.666019236090302,4.575443277120856,4.6385717145238,4558615.0
2010-03-29,4.649549122557069,4.649549122557069,4.57818669770287,4.600144461636002,3410004.0
2010-03-30,4.624846952628675,4.624846952628675,4.550739650746273,4.567207666339261,3903692.0
2010-03-31,4.567208351521191,4.59465586943654,4.542506016497325,4.542506016497325,5563136.0
2010-04-01,4.528781578122481,4.567207666339261,4.528781578122481,4.567207666339261,3432144.0
2010-04-06,4.611123109976687,4.655038638550595,4.575441896974629,4.652294071978967,4583349.0
2010-04-07,4.652294768297751,4.698954870427002,4.622102991848564,4.671507968888758,3214981.0
2010-04-08,4.663273283558274,4.663273283558274,4.597399986043809,4.624847193341502,2903510.0
2010-04-09,4.646804893213828,4.660528342703604,4.605633928887496,4.630336569068995,1270238.0
2010-04-12,4.6440607036632455,4.666018780357505,4.62484780995752,4.663273905297518,1758765.0
2010-04-13,4.638570428853607,4.644059870059688,4.583676324721301,4.597399773772255,1739400.0
2010-04-14,4.63033641123596,4.64405986025795,4.602889205263491,4.611123213090988,1710473.0
2010-04-15,4.619357003261937,4.633080758650944,4.578186352951828,4.583675793521739,1842569.0
2010-04-16,4.558974699918826,4.591911044332088,4.509569413477586,4.528782306712701,1839454.0
2010-04-19,4.49584579382352,4.55622965418735,4.493100918933628,4.539761328633578,2051720.0
2010-04-20,4.550740382869106,4.569953276104221,4.515059163463091,4.528782306712701,2015604.0
2010-04-21,4.556229269021952,4.58093160130011,4.5315266288152936,4.558974143679803,2809558.0
2010-04-22,4.531527427461213,4.5397617449575005,4.495846206120119,4.515059408325751,2265726.0
2010-04-23,4.515058578854489,4.515058578854489,4.473887614793775,4.506824262870946,2533943.0
2010-04-27,4.528781811676978,4.528781811676978,4.42173785723124,4.42173785723124,3337882.0
2010-04-28,4.394291586039703,4.421738489319349,4.328418279140035,4.388802143798064,4735958.0
2010-04-29,4.391545842338103,4.438206246127213,4.366843511100947,4.416248481503747,2675323.0
2010-04-30,4.413503931235605,4.498589807573923,4.408014490059407,4.495845240950069,3243643.0
2010-05-03,4.402525171408499,4.443695827411539,4.361354207476961,4.427227503424624,2828230.0
2010-05-04,4.427228440830816,4.427228440830816,4.254311156319537,4.270779483793399,3904689.0
2010-05-05,4.213139698594049,4.303715328687699,4.128053509958456,4.292736445771589,7262566.0
2010-05-06,4.207649008308926,4.240585647281684,4.150010044070807,4.180201809164961,5305338.0
2010-05-07,4.095117781197403,4.306461170847529,4.056691990286993,4.188438306949221,5568659.0
2010-05-10,4.163735968802733,4.19667231702186,4.125309869963749,4.188438306949221,4207181.0
2010-05-11,4.188436491478365,4.229607139853354,4.136286654551145,4.139031220742872,2566514.0
2010-05-12,4.16098993459282,4.25979956758734,4.155500493430432,4.221373479450615,2228728.0
2010-05-13,4.281757893058405,4.322928553204583,4.240587232912226,4.322928553204583,3841950.0
2010-05-14,4.25705521786182,4.279012675701593,4.180203037672851,4.213139686325267,2544286.0
2010-05-17,4.139031495082125,4.158244691411447,4.042966745149359,4.053945626500839,3487713.0
2010-05-18,4.062180552523838,4.114329784895121,3.974349488500184,4.012775579010533,3416296.0
2010-05-19,3.924944870469248,4.02375482644508,3.9167108614355297,3.9633706565313136,3248997.0
2010-05-20,3.993562892369788,4.056691631703694,3.9578813640661568,3.960626239133458,6090249.0
2010-05-21,3.889263241860322,3.985328628290238,3.801432480105967,3.9688603027246976,4288033.0
2010-05-24,3.916710297117302,4.0210093721358815,3.870049892887262,4.0210093721358815,3096136.0
2010-05-25,3.933178147517213,4.015519762172851,3.86730516372118,3.8727946046982233,3639068.0
2010-05-26,3.938668478016581,3.9853288908236286,3.892008373138081,3.9249450264388623,5440276.0
2010-05-27,3.952391127963873,4.0841373962531815,3.952391127963873,4.053945626500839,5295584.0
2010-05-28,4.053945380050496,4.1500104320716655,4.010029857314316,4.097860902786675,4252220.0
2010-05-31,4.136287691641118,4.196671550211982,4.100606474631683,4.117074799696465,2964705.0
2010-06-01,4.117075212030854,4.1637356250184725,4.092372875923946,4.1500118654590965,2169906.0
2010-06-02,4.160989918724241,4.160989918724241,4.015519882439942,4.106095507309696,2451044.0
2010-06-03,4.139031549913217,4.22686260188859,4.1225635355963,4.199415706074752,2053788.0
2010-06-04,4.193926926413897,4.2405870261666,4.14726651873268,4.202160934870281,2615026.0
2010-06-07,4.11707439837922,4.12805328068556,4.007285575315821,4.12805328068556,3347474.0
2010-06-08,4.125308921106475,4.226863125643999,4.081393389677165,4.226863125643999,2661215.0
2010-06-09,4.204905446324653,4.213139454069593,4.1225638292328215,4.177457932698888,2952476.0
2010-06-10,4.199416436114143,4.273523745137173,4.177458361374576,4.254310545213246,2752595.0
2010-06-11,4.254310832661504,4.284502610102384,4.226863622293185,4.262545149736268,3546782.0
2010-06-15,4.268034013940411,4.2927363459630605,4.232352799256916,4.246075940690225,2664728.0
2010-06-16,4.281758519141418,4.306461165183993,4.26254562371148,4.268035066395544,4294815.0
2010-06-17,4.246076377991085,4.262545011606943,4.213140034544956,4.251566127815392,3472928.0
2010-06-18,4.262544557620226,4.347630743978302,4.262544557620226,4.347630743978302,2864940.0
2010-06-21,4.391544945203743,4.40801357323551,4.331161412753254,4.37782149908184,1601503.0
2010-06-22,4.361353574360453,4.361353574360453,4.276267708005637,4.331161805398149,2286979.0
2010-06-23,4.298225674371053,4.320183439115869,4.221373497764195,4.229607813507745,2336413.0
2010-06-24,4.254310806634163,4.276268882723021,4.141777398776792,4.152756282856952,2923018.0
2010-06-25,4.119820435474339,4.144522773670005,4.0621814410654,4.130799320878762,3710977.0
2010-06-28,4.108839448353975,4.139031216071098,4.070413366214084,4.1033500080482765,2411910.0
2010-06-29,4.114330454070937,4.119820204393804,4.040223135712038,4.051202020500658,1448460.0
2010-06-30,3.985327910838762,4.100605861116312,3.979838469971809,4.100605861116312,2746345.0
2010-07-01,4.0100307042955405,4.075904002313281,3.968860046998706,4.012775579010533,2692747.0
2010-07-02,4.05669115261347,4.100606377147029,4.021009628523783,4.070414294615101,1927601.0
2010-07-05,4.075904493866021,4.103351396754992,4.042967840885002,4.062181042421535,1976310.0
2010-07-06,4.062180898300171,4.089627800215359,4.026499371539066,4.086883233195254,1918023.0
2010-07-07,4.075903651826399,4.097861415944164,3.993562036384777,4.0319881235908674,2798596.0
2010-07-08,4.103350012679777,4.169223604350953,4.078647685240472,4.139031220742872,2576277.0
2010-07-09,4.232353086330717,4.279012878911417,4.169224660713212,4.254310545213246,3748247.0
2010-07-12,4.246076039413873,4.314693903675303,4.215884265358825,4.292736445771589,1541167.0
2010-07-13,4.322928196681363,4.33116251278861,4.204905667857847,4.226863125643999,1757927.0
2010-07-14,4.265289962052087,4.328418395564673,4.226863865327037,4.289992298839625,1849054.0
2010-07-15,4.358608607471507,4.358608607471507,4.229607219602332,4.257054421679319,2407242.0
2010-07-16,4.276267480141887,4.30371437341139,4.257054285339111,4.281756612453038,1050126.0
2010-07-19,4.254309798827762,4.276267869714958,4.202160265765011,4.24882035808808,1035779.0
2010-07-20,4.248819997891441,4.314692973254739,4.237841425271256,4.276267507191436,1459237.0
2010-07-21,4.295480394187307,4.311948715010241,4.251564871992815,4.276267507191436,1750444.0
2010-07-22,4.251565934098819,4.276268575468536,4.191182075996584,4.2323530423032745,1460692.0
2010-07-23,4.25430987406293,4.300970275139628,4.237841859481119,4.26528875573645,3510141.0
2010-07-26,4.289992378548625,4.309205581232413,4.265290041302112,4.270779483793399,2231852.0
2010-07-27,4.287246445117935,4.306459641679357,4.273522997227033,4.284501570782676,1506536.0
2010-07-28,4.2954813204648685,4.300970761922923,4.251565788800432,4.292736445771589,1895829.0
2010-07-29,4.268034837211012,4.30646093393606,4.265289962052087,4.289992298839625,1814343.0
2010-07-30,4.270778759463885,4.29273652570497,4.199416327108868,4.237842418030768,3220574.0
2010-08-02,4.276269038837388,4.333907720469644,4.265289846427871,4.309205384351742,1600777.0
2010-08-03,4.314694518663677,4.333907720469644,4.29273705763029,4.309205384351742,1648659.0
2010-08-04,4.295481068227123,4.372332936198514,4.292736193695027,4.300970509362829,1974516.0
2010-08-05,4.372332925867095,4.38331211604105,4.322927955762484,4.3503751613761565,1880496.0
2010-08-06,4.350375105398827,4.355864546450927,4.314693584595932,4.342141097784918,1367365.0
2010-08-09,4.30920504879826,4.386056926252106,4.30920504879826,4.372333475683803,1452237.0
2010-08-10,4.358608954501506,4.388801033154293,4.336651499020121,4.358608954501506,2263428.0
2010-08-11,4.339397338767561,4.358609924132574,4.24882139058784,4.262545149736268,4346763.0
2010-08-12,4.240587099352648,4.254310549659637,4.1719689240321465,4.218629332518651,2852506.0
2010-08-13,4.199415938534132,4.320183333756905,4.188437056429472,4.306459885090321,2720090.0
2010-08-16,4.188437343571856,4.273523531751892,4.158245261749954,4.226863125643999,3644143.0
2010-08-17,4.232352343797497,4.259799239567445,4.19392625861972,4.24882035808808,3833926.0
2010-08-18,4.295482049157474,4.314694635627163,4.254311077273502,4.289992298839625,2798489.0
2010-08-19,4.336651535507609,4.364098740000862,4.298225449217053,4.339396409921171,2784930.0
2010-08-20,4.259798851494686,4.311948687734991,4.232351958225183,4.281756612453038,3340308.0
2010-08-23,4.287246052692627,4.347629895328095,4.268033165818286,4.281756612453038,2024831.0
2010-08-24,4.254310476236744,4.265289359464264,4.19667149325652,4.202160934870281,5057688.0
2010-08-25,4.139031846229936,4.166479359865695,4.070413985925999,4.106095507309696,5473595.0
2010-08-26,4.106095931458672,4.226863341117141,4.073159281207675,4.218629332518651,4360912.0
2010-08-27,4.213139471671275,4.240586677483221,4.1500110522680425,4.221373479450615,3940581.0
2010-08-30,4.257054312267127,4.320182721457489,4.229607110895569,4.276267507191436,3752787.0
2010-08-31,4.276268299792608,4.2790576247449295,4.240004884761171,4.253952448373317,4114258.0
2010-09-01,4.240003818123633,4.359951332852603,4.240003818123633,4.3264778770946055,3517501.0
2010-09-02,4.337636947803585,4.3487945607086615,4.30137384524908,4.320900059020695,1921872.0
2010-09-03,4.309742266620678,4.3571632964988805,4.30416330352029,4.334847444097329,2230322.0
2010-09-06,4.36832143133492,4.3766900328602905,4.332058325925532,4.340426614500695,3213316.0
2010-09-07,4.309742751589889,4.376690316328061,4.309742751589889,4.337637570230794,3095912.0
2010-09-08,4.3236896305810975,4.34600579651445,4.267900311073421,4.273479274319209,1973986.0
2010-09-09,4.351583885755701,4.399004910755754,4.25953116054376,4.276268048123218,5574336.0
2010-09-10,4.281846283844847,4.326477976480908,4.276267322265339,4.293004207003862,2829130.0
2010-09-13,4.337637570230793,4.3683217142606745,4.320900679046251,4.337637570230794,4120125.0
2010-09-14,4.362742161489723,4.373900087439578,4.3404263095900095,4.365531799452279,2062578.0
2010-09-15,4.368320593559212,4.379478518152985,4.306952321243604,4.318109932887229,4843458.0
2010-09-16,4.30974144774807,4.329267658414254,4.279057000051039,4.30974144774807,5986958.0
2010-09-17,4.351584810094169,4.460374445994035,4.334847918959557,4.435269265767231,2993093.0
2010-09-20,4.421319681295459,4.4520041241739055,4.379477629038586,4.449214487116735,5614066.0
2010-09-21,4.457584182107236,4.457584182107236,4.376689689067629,4.418531754557131,2514731.0
2010-09-22,4.457583824239414,4.521742049242742,4.440847249747422,4.502215524085152,3187558.0
2010-09-23,4.491057776639831,4.510583988258422,4.471531252071091,4.488268139008518,1937097.0
2010-09-24,4.44363668876199,4.488268389755243,4.412952550804213,4.465952539258617,4082774.0
2010-09-27,4.532899432079135,4.560794556022555,4.510583896234657,4.546846994050846,2798265.0
2010-09-28,4.541268597764613,4.5524265235523735,4.482689643853957,4.496636894613568,1330454.0
2010-09-29,4.546848837824236,4.546848837824236,4.440848826016311,4.457585406448914,2698373.0
2010-09-30,4.488269447964859,4.488269447964859,4.387848097053467,4.421321880690597,3957528.0
2010-10-01,4.443636931260795,4.449215894189408,4.4017948657712935,4.418531754557131,1512575.0
2010-10-04,4.43526724068114,4.479898929995183,4.412951396024118,4.449214487116735,1294007.0
2010-10-05,4.407373248420057,4.479899756943096,4.407373248420057,4.446425983778616,2155726.0
2010-10-06,4.463163108861799,4.485479273345562,4.440847570278402,4.471531709661983,2219314.0
2010-10-07,4.452004948003964,4.555215592166463,4.440847023610713,4.518952494363469,2893809.0
2010-10-08,4.4798994331908375,4.555215260892941,4.4715308340294255,4.55242562352243,3001969.0
2010-10-11,4.571952874472094,4.585900438600643,4.5496373351767625,4.580321475539262,1748778.0
2010-10-12,4.574742184368396,4.580321147029642,4.440847393448644,4.485479094738618,2235440.0
2010-10-13,4.54684722393089,4.54684722393089,4.474321024631725,4.502215524085152,1608068.0
2010-10-14,4.54684789625181,4.588690277519305,4.53847929481823,4.560795460991044,2097271.0
2010-10-15,4.546847274577293,4.546847274577293,4.468741798977251,4.544057949780945,1381186.0
2010-10-18,4.541268104401325,4.541268104401325,4.468741594660156,4.493846768480102,2276633.0
2010-10-19,4.507794536777272,4.585900012377315,4.496636611691552,4.544057949780945,3910128.0
2010-10-20,4.415742188591374,4.468741864095612,4.354373286775484,4.465952539258617,3797012.0
2010-10-21,4.385057661245893,4.443636928434155,4.334847307870503,4.348794558708071,6455227.0
2010-10-22,4.354373277344807,4.440847354307032,4.354373277344807,4.440847354307032,2171139.0
2010-10-25,4.45200586827602,4.563585135273028,4.42132141337674,4.535690005573569,2282018.0
2010-10-26,4.518953079738543,4.530111005577167,4.485479302222672,4.491058265141984,2882318.0
2010-10-27,4.505004540908048,4.513372827000703,4.435267675985495,4.454794198451884,1826826.0
2010-10-28,4.435267409895863,4.54405700027435,4.429688135568662,4.530109753306637,4262070.0
2010-10-29,4.435268059390457,4.5440576656999445,4.432478421818345,4.446425983778616,6650544.0
2010-11-01,4.446427790477268,4.4771119385374005,4.440848826016311,4.457585406448914,1058459.0
2010-11-02,4.446425983778616,4.460373232788744,4.4268994596242655,4.446425983778616,1065140.0
2010-11-03,4.463164370909872,4.499427796381231,4.449217116232613,4.457585406448914,1172399.0
2010-11-04,4.46316355485499,4.555216608104738,4.460374229609653,4.527321790900301,3054042.0
2010-11-05,4.563583698533544,4.599846792415866,4.535688577616223,4.591478193550648,1973026.0
2010-11-08,4.599846476084793,4.647267176942773,4.591477877795083,4.622162007973817,1934351.0
2010-11-09,4.608214905451316,4.689109689046367,4.535688407457434,4.558004252994014,3881157.0
2010-11-10,4.544057899165612,4.588689599011349,4.482689311877722,4.502215524085152,2534901.0
2010-11-11,4.510584694125864,4.569163651098886,4.510584694125864,4.521742620496934,1749097.0
2010-11-12,4.516163830868331,4.5329004081179285,4.468742485493771,4.482690050468716,3951940.0
2010-11-15,4.482688603068199,4.516162372659578,4.443635871878255,4.468741042596736,1905122.0
2010-11-16,4.463163601526948,4.518953549469438,4.449216349253987,4.499427020747033,2264120.0
2010-11-17,4.421321530439078,4.443637384429332,4.4017953146727145,4.404584639946389,2513277.0
2010-11-18,4.36553185224689,4.390637029462583,4.334847399038609,4.362742214250596,2515204.0
2010-11-19,4.379478161142951,4.4045833329573245,4.304162332749713,4.346004703040497,1991110.0
2010-11-22,4.396216345465758,4.407374272446394,4.359952926303585,4.379479454994804,1300669.0
2010-11-23,4.407372970353435,4.440846741406012,4.3404254282482775,4.346004703040497,3179947.0
2010-11-24,4.301373256452562,4.3627415273058725,4.284636057010571,4.351583602977972,4882677.0
2010-11-25,4.326478429715267,4.373899451633773,4.279057094846621,4.351583602977972,2495137.0
2010-11-26,4.354373941892173,4.415742852941031,4.343216327915361,4.3850580844663885,1983345.0
2010-11-29,4.33763694856734,4.429689367464173,4.301373846006451,4.418531754557131,2363077.0
2010-11-30,4.365531859943438,4.410163564361304,4.359952583941014,4.3878473992021805,3378613.0
2010-12-01,4.318109829994271,4.373899451633773,4.318109829994271,4.351583602977972,1909395.0
2010-12-02,4.44921634360569,4.48547976277974,4.390637383413276,4.4743218357954495,2121040.0
2010-12-03,4.468742080144165,4.496636894613568,4.449215866490674,4.496636894613568,1867573.0
2010-12-06,4.463162786720132,4.516163086762025,4.426899687070549,4.502215524085152,1865142.0
2010-12-07,4.499426900274645,4.552426895623119,4.471532083525393,4.535690005573569,3922997.0
2010-12-08,4.496636915111112,4.518953079738543,4.460373812610677,4.491058265141984,4628267.0
2010-12-09,4.482688770701854,4.599846968652907,4.482688770701854,4.577530808474014,3877167.0
2010-12-10,4.60263559200337,4.680741050717647,4.59705694361673,4.63332034878055,5116281.0
2010-12-13,4.672372516828196,4.722583166189861,4.650056672667455,4.68631976295362,3319450.0
2010-12-14,4.68631976295362,4.68631976295362,4.68631976295362,4.68631976295362,0.0
2010-12-15,4.742111732851316,4.809058981275779,4.697480025268199,4.770006237140551,5168322.0
2010-12-16,4.772795695741275,4.825795377076551,4.750479529839251,4.783953622217186,4177468.0
2010-12-17,4.778373480753772,4.786741767072198,4.703057652087441,4.742110385123719,4075207.0
2010-12-20,4.783953197813433,4.797900448195905,4.730952895279624,4.747690096458868,5049749.0
2010-12-21,4.75605827455353,4.770005838482679,4.686321393758343,4.71142657070055,3506461.0
2010-12-22,4.71421542625675,4.728162987871048,4.703057815095501,4.703057815095501,3191167.0
2010-12-23,4.705847328026992,4.730952501807519,4.70026836574797,4.714215614970452,1373189.0
2010-12-24,4.736532417394524,4.736532417394524,4.680742783375683,4.700269311757382,2432445.0
2010-12-29,4.703058749762498,4.725374289470033,4.686321547319002,4.719795326305601,848006.0
2010-12-30,4.730952865857945,4.742111104224772,4.7142159777329615,4.728163540978867,1012745.0
2010-12-31,4.72537375017708,4.72537375017708,4.647268274788965,4.647268274788965,985045.0
2011-01-04,4.683530755617675,4.691899041268792,4.605425295773446,4.655635948530451,1243638.0
2011-01-05,4.633320739496065,4.6779521210034885,4.569162522238285,4.577530808474014,1512611.0
2011-01-06,4.6444786664177125,4.6444786664177125,4.569162833367172,4.594268319684113,1953343.0
2011-01-07,4.602636637007133,4.664005538594781,4.574742136940261,4.613794875164114,1519287.0
2011-01-10,4.58868857366333,4.608214781507605,4.555214806258779,4.569162052868965,888321.0
2011-01-11,4.560796246085241,4.571953861667009,4.474322456437161,4.516164531957133,2811811.0
2011-01-12,4.518952443988213,4.585899676651279,4.510583844311493,4.549636579252529,1906087.0
2011-01-13,4.6082152353559565,4.6193731589230485,4.558004579304046,4.5998469491556975,1918003.0
2011-01-14,4.602636293539524,4.608215568676748,4.571952157985642,4.594268319684113,2306415.0
2011-01-17,4.588690313872251,4.594269277222101,4.521742753674046,4.535690005573569,1741164.0
2011-01-18,4.57753076411819,4.677952075674591,4.563583829160533,4.652846904260549,2275710.0
2011-01-19,4.63053072695618,4.666793819289873,4.616583167093155,4.658425533732133,2209861.0
2011-01-20,4.672373909238096,4.672373909238096,4.630531845442431,4.630531845442431,1971203.0
2011-01-21,4.647267661017627,4.666794183760841,4.538478062570117,4.55242562352243,2955781.0
2011-01-24,4.56916248366175,4.616583502147463,4.541267674861295,4.6054255786272815,1182885.0
2011-01-25,4.60542671333159,4.6444794552742055,4.588690136877808,4.602637075289163,1368536.0
2011-01-27,4.588689421062333,4.62216288169838,4.571952221319091,4.616583919434015,1451434.0
2011-01-28,4.624952466836772,4.633321066613454,4.585899731429256,4.619373504635698,2219263.0
2011-01-31,4.574742149934811,4.608215925650337,4.544058012003995,4.566373549530846,1783690.0
2011-02-01,4.560794837409524,4.585900012377315,4.532899711745062,4.544057949780945,2297260.0
2011-02-02,4.602635966690419,4.611004565851831,4.521741490147535,4.55242562352243,3800865.0
2011-02-03,4.563584899305311,4.594269039667809,4.479900453384598,4.580321475539262,2971086.0
2011-02-04,4.563583384696281,4.622162007973817,4.552425149326639,4.622162007973817,2719988.0
2011-02-07,4.622163244913195,4.655637021129795,4.59705806922583,4.630531845442431,2362207.0
2011-02-08,4.644478389717613,4.675162836393577,4.622162542298776,4.6695838745388665,2208198.0
2011-02-09,4.728163927527349,4.736532215798899,4.677953259047452,4.719795326305601,3111022.0
2011-02-10,4.717006273896184,4.722585550703519,4.647269382157568,4.666795912132531,2307621.0
2011-02-11,4.658426994599256,4.677953208990733,4.616584614838647,4.624953215970847,1355370.0
2011-02-14,4.6584268470516585,4.66958477290772,4.622163431544365,4.641689645317381,2474600.0
2011-02-15,4.624952466836772,4.647268002690923,4.594268331205938,4.619373504635698,2098919.0
2011-02-16,4.61658395038276,4.661215648796888,4.602636388153272,4.636110474914015,1169689.0
2011-02-17,4.630532425708937,4.728164128766802,4.630532425708937,4.700269311757382,4190260.0
2011-02-18,4.67237381242495,4.728163438296637,4.666794849837782,4.717005200172134,2497422.0
2011-02-21,4.72816300856987,4.750478543940195,4.664005101123607,4.6807416744138175,2797568.0
2011-02-22,4.714215170594899,4.719794132348033,4.638899656352776,4.652846904260549,2283638.0
2011-02-23,4.616583573942938,4.666794230564615,4.577530841014967,4.597057363954014,2617388.0
2011-02-24,4.42132088107084,4.449215694461689,4.3404260787124604,4.43805776910535,9787316.0
2011-02-25,4.449216075444937,4.728163920289371,4.424110584768322,4.694690141354016,9662649.0
2011-02-28,4.652846624296777,4.680741118433903,4.580320125869994,4.655635948530451,3049903.0
2011-03-01,4.715107747235598,4.715107747235598,4.545194003200589,4.567849211433152,4879273.0
2011-03-02,4.502713790575986,4.576342869272296,4.485722391405511,4.565015269825314,3189771.0
2011-03-03,4.584838482994219,4.624485078942504,4.531032229638446,4.5706788255867306,2297196.0
2011-03-04,4.613158464971494,4.624486066232211,4.576343602019601,4.601830546001649,2436157.0
2011-03-07,4.536697096890097,4.584839562156279,4.488554949333053,4.519706012336311,2763893.0
2011-03-08,4.491386494590972,4.539528957753423,4.491386494590972,4.525369297631836,2589819.0
2011-03-09,4.531032968564354,4.545192628281015,4.491386366150456,4.497050166495299,2294499.0
2011-03-10,4.519705754373692,4.52536923709562,4.443244607409136,4.463067750063237,3394405.0
2011-03-11,4.3894379986079,4.446075998455745,4.378110398638331,4.39227005745484,3308792.0
2011-03-15,4.434749159858481,4.434749159858481,4.434749159858481,4.434749159858481,0.0
2011-03-16,4.434749159858481,4.434749159858481,4.434749159858481,4.434749159858481,0.0
2011-03-17,4.434749159858481,4.434749159858481,4.434749159858481,4.434749159858481,0.0
2011-03-18,4.36281476512826,4.488132906062925,4.313270568543116,4.488132906062925,12467579.0
2011-03-21,4.453160677831757,4.560992431953788,4.4502463318589305,4.528934308543547,3823939.0
2011-03-22,4.563906532703321,4.572649570152031,4.476475205088854,4.488132906062925,3213278.0
2011-03-23,4.49396187644197,4.569735825491517,4.479389828747804,4.546420739806337,2658640.0
2011-03-24,4.502704732246644,4.563906309098208,4.491047031843732,4.526019497634245,3852357.0
2011-03-25,4.514362388991611,4.642594886269077,4.505619668534341,4.622194463880759,5466313.0
2011-03-28,4.601794953907449,4.639681780465442,4.59013756656937,4.616367005789284,2831664.0
2011-03-29,4.5609923830405386,4.633851666998139,4.540591643740388,4.630937003347426,3615047.0
2011-03-30,4.625109853365188,4.740227342799901,4.616366813226327,4.712540890172233,5804997.0
2011-03-31,4.706709074699097,4.756253253664956,4.677565626900951,4.72710980586681,8073843.0
2011-04-01,4.721283066680542,4.829114503497127,4.709625365036446,4.814542773578439,4344645.0
2011-04-04,4.823286072164708,4.832029428297529,4.738769398651011,4.76499883163115,3345416.0
2011-04-05,4.706710424868625,4.747511581199283,4.674652305385442,4.7183678073319255,4189311.0
2011-04-06,4.697968490909664,4.785399838949707,4.689225451418421,4.773742452961383,3617668.0
2011-04-07,4.805799850130165,4.893231190632914,4.782485080163437,4.887402498141231,3277443.0
2011-04-08,4.931117121243234,5.006891063112649,4.896144972593048,4.919459738359838,4961536.0
2011-04-11,4.954431005639236,5.018547231398622,4.934030272821599,5.012718541367594,3882300.0
2011-04-12,4.995233325596082,5.003976362694002,4.90488797349936,4.939860439600149,4460894.0
2011-04-13,4.931117858204235,5.009806157554552,4.881573655836254,4.922374819735031,3597669.0
2011-04-14,4.971918158159267,4.97483218591394,4.864086105163723,4.904887577074566,2632076.0
2011-04-15,4.887401647621955,4.934031497149928,4.852429498757815,4.869915255480767,1695789.0
2011-04-18,4.878659879983913,4.878659879983913,4.76791375996722,4.773742452961383,3593669.0
2011-04-19,4.662995288052572,4.715453830954234,4.651337586967323,4.683396026669908,4974380.0
2011-04-20,4.697966991519174,4.747511501575467,4.695052645952227,4.730025428173786,4850822.0
2011-04-21,4.730025428173786,4.730025428173786,4.730025428173786,4.730025428173786,0.0
2011-04-27,4.966090029537559,4.986490450093815,4.896145095069297,4.916545197916427,6257592.0
2011-04-28,4.869915320951698,4.896145068370671,4.826199816574695,4.846600554728828,2388468.0
2011-04-29,4.823286072164708,4.834943774438748,4.732940706368572,4.76499883163115,6367538.0
2011-05-02,4.77957060208548,4.805799717574586,4.668824494670647,4.74459813039084,3543693.0
2011-05-03,4.6863114520464295,4.75042771514985,4.680483076329747,4.712540890172233,4655564.0
2011-05-04,4.732941634872129,4.744599021723943,4.692140145472336,4.712540890172233,2801375.0
2011-05-05,4.773740390156862,4.837856620805473,4.756254001021303,4.820370231669913,3186349.0
2011-05-06,4.794142368422615,4.797056714416523,4.700882343490118,4.7241974291505295,11255765.0
2011-05-09,4.7795692604977855,4.7795692604977855,4.680480883267275,4.703795646046654,2922709.0
2011-05-10,4.724196280592536,4.750425388160824,4.645508004760464,4.6571657036109935,6964828.0
2011-05-11,4.721283020680571,4.799970996893114,4.695053271664201,4.776655911541229,4742814.0
2011-05-12,4.703796877349229,4.715454261790447,4.668824406316419,4.668824406316419,4974974.0
2011-05-13,4.692140338244912,4.71836977744833,4.639681777547314,4.715455430615644,3066216.0
2011-05-16,4.648422838421106,4.686309648820411,4.610536028021801,4.619279382505566,2075280.0
2011-05-17,4.622193972582901,4.674652513714713,4.619279626837196,4.660080784986187,1677101.0
2011-05-18,4.680482261303365,4.686310636005135,4.645509471419395,4.66299586636138,1683568.0
2011-05-19,4.683396543207094,4.74459813039084,4.662995802339735,4.74459813039084,3804659.0
2011-05-20,4.72128231072029,4.756254456925488,4.692138220131104,4.695052565648204,1558045.0
2011-05-23,4.668824160581232,4.68631023632271,4.598879222197037,4.598879222197037,2054886.0
2011-05-24,4.590136297542793,4.628022795917139,4.552249481459299,4.6134513834823085,3181036.0
2011-05-25,4.619279266521281,4.662994767006054,4.59304983914678,4.604707221220294,3480664.0
2011-05-26,4.6338521980944085,4.689225095039845,4.616366120440852,4.677568027646651,3904211.0
2011-05-27,4.677567467338502,4.741683395430512,4.665909765923388,4.738769049504018,2927381.0
2011-05-30,4.741683049015647,4.7649981324334,4.721282629020588,4.741683049015647,2775117.0
2011-05-31,4.779570257496572,4.802885025139315,4.759169518100029,4.776655911541229,3356937.0
2011-06-01,4.802884792070761,4.837857577256043,4.782484371373326,4.794142072338128,3682882.0
2011-06-02,4.7445972355834565,4.776655355066639,4.683395659942023,4.7183678073319255,4002085.0
2011-06-03,4.718368652906039,4.727112009029507,4.6804821531107095,4.706711268353629,2769215.0
2011-06-06,4.683396689761048,4.686310718308525,4.628023157757124,4.651338245519519,2331038.0
2011-06-07,4.6192800755399,4.636766151712675,4.581392941747256,4.6134513834823085,2858919.0
2011-06-08,4.6134508650958885,4.619279556498545,4.517276186115614,4.534762578032694,3388636.0
2011-06-09,4.543505966888972,4.59887917491935,4.523105227691165,4.560992360159827,4291326.0
2011-06-10,4.58722171139213,4.639680576216031,4.54059185643356,4.572649981001687,3174169.0
2011-06-14,4.572649677373474,4.6105364915820575,4.502705058434585,4.584307060911766,3307877.0
2011-06-15,4.62802248025436,4.62802248025436,4.546420479304745,4.566820900114866,3020564.0
2011-06-16,4.517276478574396,4.537677217513595,4.450246205395049,4.464817934845096,6227017.0
2011-06-17,4.47647574235203,4.51727690638539,4.406530798949369,4.458989665355947,6108273.0
2011-06-20,4.50270531922547,4.50270531922547,4.354072081957927,4.394873562123387,6569069.0
2011-06-21,4.4415033277295,4.5027052290427525,4.4327599720353605,4.479389825664476,3113578.0
2011-06-22,4.499790565338609,4.534763034987732,4.479389825664476,4.479389825664476,2728738.0
2011-06-23,4.49396080519637,4.49396080519637,4.429844573127661,4.447330962650522,3487227.0
2011-06-24,4.456074579465933,4.473560972515123,4.380301268616559,4.464817934845096,3861445.0
2011-06-27,4.421103143924058,4.432760529369743,4.354072542193,4.397788373032689,3486027.0
2011-06-28,4.386129547051903,4.40652996635945,4.301612571079031,4.342413727403232,5775720.0
2011-06-29,4.380301305960539,4.496876095682163,4.380301305960539,4.482304366107886,4339787.0
2011-06-30,4.53184935401005,4.604708649994888,4.517277304187567,4.60179430357223,4796735.0
2011-07-01,4.590136137103542,4.607622212665125,4.514362189875934,4.523105227656726,2976750.0
2011-07-04,4.584306073618953,4.619278852120234,4.537676231799022,4.540590577055951,3078173.0
2011-07-05,4.537677065225249,4.560992149271983,4.491047214840904,4.508533607303236,2017065.0
2011-07-06,4.520190863001006,4.5464206116529775,4.450246243335341,4.482304366107886,2458082.0
2011-07-07,4.4619036222043045,4.482304361295526,4.4094447603749565,4.453160584469126,2441999.0
2011-07-08,4.453160224190031,4.523104838121792,4.441502841486256,4.517276146769904,2623425.0
2011-07-11,4.444417694663027,4.470646808741581,4.412359253148723,4.418188262875327,1879442.0
2011-07-12,4.406530163931558,4.406530163931558,4.342413922100611,4.345328267846643,2458511.0
2011-07-13,4.371558938070713,4.438589539801771,4.333672117663053,4.397788373032689,3401205.0
2011-07-14,4.377387366959387,4.406530828817061,4.348243269683379,4.389044751702457,2253907.0
2011-07-15,4.389043430230246,4.435673272872178,4.35407096882153,4.377386048997032,1694233.0
2011-07-18,4.359900652910727,4.371558354509405,4.263726600403777,4.322013837560595,2535104.0
2011-07-19,4.327842549843803,4.406530203400595,4.298698456704201,4.362814699109434,2809347.0
2011-07-20,4.403616637856129,4.447332467601932,4.400702291567633,4.441503775024938,3444555.0
2011-07-21,4.438589160825318,4.499790746898822,4.4036163720559465,4.4036163720559465,3730866.0
2011-07-22,4.47356053841752,4.48230389294826,4.418187654171389,4.450245773559824,3554000.0
2011-07-25,4.429845639102292,4.447332032832988,4.336585931569074,4.359900699597805,2965865.0
2011-07-26,4.400700611522985,4.470645531162555,4.380300195291726,4.43567307134277,4850178.0
2011-07-27,4.403616748046345,4.458989964331718,4.3977883730326885,4.397788373032689,5637001.0
2011-07-28,4.336585847131392,4.4152738231145205,4.301613060350957,4.304527406297804,6233621.0
2011-07-29,4.322013867147692,4.345328635086367,4.24915458192104,4.281212705545865,5751883.0
2011-08-02,4.324927754268214,4.391958340398299,4.298698325410983,4.298698325410983,3454638.0
2011-08-03,4.23749728984129,4.284127783353406,4.185038739199454,4.196696442004776,3429213.0
2011-08-04,4.182123640626106,4.231667836081671,4.091778286964347,4.106350015713302,3592633.0
2011-08-05,4.021833509479667,4.021833509479667,3.934402498177955,3.981032349691593,5670435.0
2011-08-08,3.905258770110793,3.9839470689075176,3.855714568091369,3.879029654887713,4662456.0
2011-08-09,3.7158245567350647,4.018919086264366,3.497246697699323,3.9548028380303513,8555154.0
2011-08-10,4.03349088468691,4.138408288660008,4.024747847116434,4.062634343255161,4773913.0
2011-08-11,4.027662380968089,4.141322827816867,3.9985182856212487,4.074292234562913,3091160.0
2011-08-12,4.083035220817208,4.132579737486398,4.016004628412403,4.045148723390044,3585603.0
2011-08-15,4.1238363663291135,4.193781304425593,4.088864214990013,4.1354940678179535,4100426.0
2011-08-16,4.220011122751387,4.220011122751387,4.065549196584349,4.074292234562913,4600900.0
2011-08-17,4.138408619439361,4.21126790710183,4.08886441820418,4.187952820674544,3996410.0
2011-08-18,4.249154105057608,4.249154105057608,4.083034813591639,4.100521205292371,3290807.0
2011-08-19,3.9752030921482295,4.045148341616814,3.887771768594331,3.9023438147078697,5109365.0
2011-08-22,4.021833897023842,4.0568060507471415,3.908173126586473,3.928573867300893,3887142.0
2011-08-23,3.940231245962656,4.158809430369412,3.940231245962656,4.126750987419504,4613605.0
2011-08-24,4.205438913751969,4.208353259633026,4.033490918223945,4.088864125382293,4587530.0
2011-08-25,4.138409119482568,4.185038980262262,4.132580426598755,4.170466930343535,3167452.0
2011-08-26,4.190866059867332,4.211266794816584,4.112178100808497,4.1384075263978,5307800.0
2011-08-29,4.224438928577191,4.236305547177878,4.144340789185818,4.179939998182294,4473480.0
2011-08-30,4.2511390724614975,4.2511390724614975,4.176974069219559,4.176974069219559,3185349.0
2011-08-31,4.1591731033456325,4.203672027804332,4.111707605483202,4.203672027804331,4345009.0
2011-09-01,4.239272579649317,4.316404153586538,4.218506237403376,4.233339431408426,3502078.0
2011-09-02,4.227405772193445,4.248171465123748,4.126540970678722,4.144340736652728,3422367.0
2011-09-05,4.108741747446915,4.108741747446915,4.001944116109997,4.0345767526354,3816611.0
2011-09-06,3.8743807406758544,3.9633786113675087,3.856580972495828,3.886247037193988,5684597.0
2011-09-07,3.915913612111582,4.001944919883052,3.874381245483877,3.945579680675048,5299836.0
2011-09-08,3.957445585408425,4.031610917208025,3.9337129896993015,3.933712989699301,5258580.0
2011-09-09,3.915913358934518,4.058310220110422,3.915913358934518,3.915913358934518,4391932.0
2011-09-12,3.835814271436441,3.841747419140601,3.708250625588592,3.711217199440672,5458505.0
2011-09-13,3.776483573328691,3.883281565934321,3.770550746787501,3.8565820677829135,6273808.0
2011-09-14,3.838780876154787,3.951511653648661,3.794281944612984,3.806148563519517,6687192.0
2011-09-15,3.8476807619974274,3.8921796954383967,3.809115299964358,3.883280296833578,7662058.0
2011-09-16,3.948544854799709,4.025676088264759,3.948544854799709,3.984144059769677,5593184.0
2011-09-19,3.945579580910556,3.948546155351605,3.818015586333983,3.823948735216083,3980371.0
2011-09-20,3.835813820871613,3.862513305806942,3.791314894914572,3.812081232842663,3750166.0
2011-09-21,3.859548689790071,4.001945583795699,3.856582114781864,4.001945583795699,5804513.0
2011-09-22,3.9010799078416554,3.9633786113675087,3.850647824236761,3.886247037193988,4968343.0
2011-09-23,3.841747313561584,3.853613932046584,3.752749453639419,3.7883486622888425,9055881.0
2011-09-26,3.844714678135909,3.8536147246809698,3.6726520704418255,3.678585219203297,5871179.0
2011-09-27,3.8091165819024297,3.841748906912648,3.740884710075222,3.841748906912649,6533201.0
2011-09-28,3.85658074549143,3.918879445350284,3.8417475523140414,3.8773470865786495,3325107.0
2011-09-29,3.856581114173589,3.921846394226602,3.803182131074637,3.912946348108217,3698785.0
2011-09-30,3.898114141786873,3.9900789290750858,3.886247842808869,3.975245731949687,5759144.0
2011-10-04,3.847680926704401,3.886247037193988,3.78241597245184,3.886247037193988,4758798.0
2011-10-05,3.886247517694769,3.927779884046179,3.815049082977246,3.924813309549855,3454484.0
2011-10-06,3.9752460498080793,4.126542667486797,3.9693128998446654,4.070177096028532,6125944.0
2011-10-07,4.087974943761031,4.176973121500139,4.070175178852103,4.15917335659121,3693051.0
2011-10-10,4.159174285735209,4.257072206097427,4.138408266005636,4.206640120494197,2148829.0
2011-10-11,4.254105631850345,4.260038780344509,4.168074331879294,4.206640120494197,2167189.0
2011-10-12,4.194773891457887,4.194773891457887,4.093909710841221,4.174007869790931,4002061.0
2011-10-13,4.224440667782951,4.245206692928657,4.156208795498353,4.221474092762136,4257883.0
2011-10-14,4.209605873950465,4.251138228714453,4.1680735191864775,4.236305360371162,3162480.0
2011-10-17,4.263005544179965,4.295638509154828,4.248172348882041,4.2689386929379936,1972436.0
2011-10-18,4.209606709454352,4.215539857969253,4.156207726014565,4.176974069219559,2470731.0
2011-10-19,4.212573283711802,4.224439580741604,4.126541660037222,4.176974069219559,2880817.0
2011-10-20,4.153241647066733,4.17994114197077,4.102809555272779,4.141375348621774,6602709.0
2011-10-21,4.18290758391189,4.209606752501969,4.1384083227894015,4.168074389070112,2681213.0
2011-10-24,4.227406356373925,4.349036867626934,4.20960658794019,4.32827052502138,3844000.0
2011-10-25,4.3312380569935245,4.3312380569935245,4.191807746473472,4.265972763975258,3186549.0
2011-10-26,4.248170768605667,4.313436027471671,4.171039540040481,4.289703441267839,2717716.0
2011-10-27,4.331236866295765,4.4172684828609095,4.328270292283466,4.393535567359694,2189325.0
2011-10-28,4.443968019236145,4.446934593495616,4.286738289872848,4.301571484573042,5237224.0
2011-10-31,4.29267161137296,4.337170550461024,4.248172348882041,4.2689386929379936,2803129.0
2011-11-02,4.156207734761453,4.257072229935558,4.156207734761453,4.182907549940377,3221271.0
2011-11-03,4.171041135031552,4.2036734535403015,4.0345774185653545,4.09094265575605,4131987.0
2011-11-04,4.257071924788512,4.260038498839561,4.132474521033163,4.162140908349293,2820594.0
2011-11-07,4.171040878232789,4.185873749369003,4.114675321109497,4.185873749369004,2948035.0
2011-11-08,4.200706620505219,4.209606666589785,4.138408238330279,4.185873749369004,2429608.0
2011-11-09,4.257072376899727,4.292671592695859,4.239272930703086,4.254105802533619,2376382.0
2011-11-10,4.126541412601884,4.1918066891580406,4.096875671806195,4.1918066891580406,3577213.0
2011-11-11,4.20664028927306,4.257072376899727,4.150274729511327,4.254105802533619,2308109.0
2011-11-14,4.331238219050612,4.375737166536069,4.295639319784578,4.31343844601468,2734160.0
2011-11-15,4.301572537107628,4.363870935202894,4.295639387136929,4.325305136990426,3121616.0
2011-11-16,4.316404130864466,4.352003343525233,4.257072001962246,4.257072001962246,1845537.0
2011-11-17,4.277838143771232,4.346069991792696,4.254105228641173,4.307503883430296,2822948.0
2011-11-18,4.215539641091823,4.292671214623014,4.215539641091823,4.257072001962246,3936077.0
2011-11-21,4.254105649615832,4.322337504389335,4.23333962979954,4.301571484573042,2382475.0
2011-11-22,4.242240441310766,4.254106741394026,4.184391743300484,4.221474092762136,3965529.0
2011-11-23,4.200707911515138,4.233340884849627,4.111710010540314,4.120610059360145,4177067.0
2011-11-24,4.123574875853269,4.171040381236285,4.093908813712834,4.102808535334124,4641095.0
2011-11-25,4.070176379487727,4.099842770887965,4.022710864733644,4.058310405052785,3424259.0
2011-11-28,4.108742539934256,4.1769744000657445,4.09687624196456,4.138408608261364,2118401.0
2011-11-29,4.159174629708334,4.19477384702029,4.108742539934256,4.138408608261364,3372032.0
2011-11-30,4.147308514090784,4.218506951845206,4.1384087902222015,4.20070718070516,3509592.0
2011-12-01,4.325304385682233,4.3342041090923935,4.265972249475427,4.286738594168668,4200765.0
2011-12-02,4.295639138486727,4.390570179328741,4.2926722402701945,4.390570179328741,2890794.0
2011-12-05,4.411336340865284,4.47363505613677,4.372770223104545,4.417269490242971,3357742.0
2011-12-06,4.408368997868944,4.429135017071667,4.32827052502138,4.32827052502138,2989260.0
2011-12-07,4.354969815708237,4.405402221115673,4.3193706038806186,4.340136945531236,2581322.0
2011-12-08,4.331237534622341,4.337170683562448,4.254105951595212,4.286738594168668,4071923.0
2011-12-09,4.265972081307227,4.29267157388806,4.215539993901523,4.239272912129246,2308282.0
2011-12-12,4.372770758879569,4.390570532596439,4.340138433304006,4.366837608774921,2516273.0
2011-12-13,4.319370251332588,4.3253033989191225,4.274871321030782,4.283771042410585,3788156.0
2011-12-14,4.283772815005102,4.2926725400675485,4.21257436769969,4.221474092762136,4279878.0
2011-12-15,4.153241190240481,4.179940682207768,4.082042760596277,4.123575447391099,6744243.0
2011-12-16,4.135441833331925,4.147308455057338,4.055343996251926,4.061277145413194,6250236.0
2011-12-19,4.019743990903283,4.028644037021668,3.9129463481082176,3.912946348108217,6137245.0
2011-12-20,3.89811422482787,3.933713445923142,3.8892145004047776,3.907013949250963,4887883.0
2011-12-21,3.975244627425066,4.0345767526354,3.975244627425066,4.0345767526354,3193724.0
2011-12-22,4.019743961529732,4.02271053574657,3.9307460882189327,3.972278450657495,2451792.0
2011-12-23,3.993044229501257,4.031610012274991,3.963378168120817,4.031610012274991,2308588.0
2011-12-28,4.016777421433655,4.019743995675692,3.927779547366857,3.95744528978723,1294963.0
2011-12-29,3.933712553007314,3.954478571947505,3.886247043455477,3.930745978873,1026373.0
2011-12-30,3.954478715545193,3.981178207126368,3.9218463988827823,3.95744528978723,1693459.0
2012-01-03,3.98117723336504,4.007877041818514,3.9337117336992526,3.960411218749966,1625574.0
2012-01-04,3.990078683485173,4.04347734900239,3.963379189025127,3.9960118326089886,2564496.0
2012-01-05,3.930746227091271,3.963378868032225,3.868447519531012,3.8714144172555054,3062521.0
2012-01-06,3.871415155594845,3.918880677196445,3.871415155594845,3.9040474793564446,3010619.0
2012-01-09,3.930746871115444,3.942613493749135,3.868448153347994,3.907013949250963,1822027.0
2012-01-10,3.939645134407906,3.984144059769677,3.915912223293676,3.984144059769677,3138709.0
2012-01-11,4.028644555151373,4.05831062475476,3.990078761687834,4.0167779332682905,2340545.0
2012-01-12,4.004912482206828,4.01084530882032,3.963379785286085,4.001945583795699,1367600.0
2012-01-13,4.022709514800825,4.028642985131447,3.978210589439054,3.984144059769677,1819239.0
2012-01-16,3.945580068556832,3.972279241826111,3.8921807518095743,3.907013949250963,2594550.0
2012-01-17,3.957444890050586,4.055343123760593,3.936678872453874,4.055343123760593,3417475.0
2012-01-18,4.055343332161231,4.0642430544457415,4.0138106480278655,4.049410183971556,1929147.0
2012-01-19,4.108742396039244,4.120609016996219,4.007878220023521,4.0256773429518455,2493060.0
2012-01-20,4.040509556603112,4.064242469347986,4.004910672589965,4.022709791193762,1628698.0
2012-01-23,4.049411067858158,4.049411067858158,4.004912123319757,4.0197446736287,1426560.0
2012-01-24,4.040509837877577,4.070175576620338,4.00787752526054,4.028643542380473,1664203.0
2012-01-25,4.055343029951108,4.102808535334124,4.019743496660347,4.102808535334124,3319094.0
2012-01-27,4.147307815911452,4.206639945186152,4.141374667664547,4.197739899412968,6301768.0
2012-01-30,4.185873602919159,4.209606519309603,4.153240964158356,4.197739899412968,3369459.0
2012-01-31,4.174006923814472,4.19773951462664,4.076109016505889,4.082042164208931,4396455.0
2012-02-01,4.085009348468934,4.0909424970585455,3.963378832173365,3.969311980762977,4707132.0
2012-02-02,4.046444172623499,4.079076818215904,3.9604128582271816,3.975245731949687,4051272.0
2012-02-03,3.990078190881592,4.043476849806364,3.951512079532302,3.951512079532302,2960765.0
2012-02-06,3.998978443227234,4.019744465347824,3.91591370793912,3.936679730059711,3410887.0
2012-02-07,3.94557835116777,3.987110703800679,3.94557835116777,3.960411218749966,3095786.0
2012-02-08,3.981177467996624,4.043476162318955,3.939645436318776,4.043476162318955,3589690.0
2012-02-09,4.031610208818687,4.102808630241597,3.998977572049621,4.055343123760593,4379596.0
2012-02-10,4.064243712167704,4.087976308767078,3.993045275563832,4.010844723013363,2069668.0
2012-02-13,4.043476411751853,4.043476411751853,3.990077758612084,4.028643542380473,2100353.0
2012-02-14,4.0138108130960575,4.037543730233594,3.957445256170471,3.972278450657495,3007955.0
2012-02-15,3.9633787280069823,3.9841450709276818,3.915913217134745,3.972278450657495,2247871.0
2012-02-16,3.9811790732351344,3.9811790732351344,3.874381730482263,3.9040474793564446,4017955.0
2012-02-17,3.898113815680067,3.939646505434344,3.8951472411837424,3.924813309549855,1447999.0
2012-02-20,4.004912482206828,4.028645082272485,3.942613760228636,4.001945583795699,2290693.0
2012-02-21,3.963378463100939,4.055343227884631,3.9604118890823834,4.052376653866075,2605873.0
2012-02-22,4.031610844155468,4.114675574437999,4.016777648703179,4.09094265575605,2438365.0
2012-02-23,4.162141240494539,4.194773557660191,4.093909385069758,4.168074389070112,4709094.0
2012-02-24,4.168074056451392,4.174007204553491,4.1295079469821125,4.162140908349293,4971247.0
2012-02-27,4.188841610959278,4.197741336376173,4.108743435401349,4.120610059360145,4286611.0
2012-02-28,4.1296703853295735,4.147796061281364,4.063208914845929,4.102481542071681,5291032.0
2012-02-29,4.129671133115375,4.18102755360842,4.111545124551186,4.111545124551186,6278561.0
2012-03-01,4.078316132008773,4.108525607912521,4.042064102263512,4.048105997444262,3786696.0
2012-03-02,4.078315587206913,4.108525059075128,4.048105456678022,4.0752943106897535,2789393.0
2012-03-05,4.087376893060183,4.105502900161614,4.017894798940378,4.051125208187561,2706064.0
2012-03-06,4.051126069297565,4.054147016234898,3.96351762012398,3.9937277481579305,3974916.0
2012-03-07,3.948413189561428,3.9635175948213575,3.891014539457908,3.891014539457908,5614685.0
2012-03-08,3.8970567626243113,3.933308125640882,3.8759098048676703,3.891014539457908,5795654.0
2012-03-09,3.891014200006049,3.966538525029116,3.891014200006049,3.963517249044336,5128167.0
2012-03-12,3.963517568474589,3.963517568474589,3.8940354604910574,3.9061192480829225,5925093.0
2012-03-13,3.9423717007263286,3.95445548963989,3.9000781101985225,3.909140622553352,6063340.0
2012-03-14,3.927266407172747,3.936329248331581,3.903098830749189,3.915182289630645,5754349.0
2012-03-15,3.912160737674215,3.924244853347855,3.869867156142155,3.887993164987479,5843658.0
2012-03-16,3.881951724709463,3.8970567887312,3.842679085181444,3.8759098308328928,5552362.0
2012-03-19,3.878930751785718,3.921224337968692,3.8759098048676703,3.891014539457908,4708006.0
2012-03-20,3.912161141878855,3.9242452588010255,3.887993566695125,3.9061192480829225,4731775.0
2012-03-21,3.9242454028901617,3.9725808843626953,3.9151822325331778,3.942371414273811,3392234.0
2012-03-22,3.954455446078679,3.9635179583336777,3.90309901443143,3.9302875391874417,4386410.0
2012-03-23,3.915181403669906,3.9695590969785086,3.906118564561889,3.957475311501152,3917074.0
2012-03-26,3.969559614294917,4.033000154979162,3.960496774005823,3.9725805610579488,3121998.0
2012-03-27,4.029978592049299,4.042062707571621,4.002790073117177,4.042062707571622,5051858.0
2012-03-28,4.045083772425406,4.0662307282102494,4.023936816640563,4.0662307282102494,4757275.0
2012-03-29,4.078314844085994,4.099461141210282,4.048104719061772,4.0662307282102494,3582931.0
2012-03-30,4.093420021360877,4.096440968568031,4.033000747887464,4.033000747887464,7027534.0
2012-04-02,4.078315250394184,4.081336197331516,3.987685854283265,3.9937277481579305,4043726.0
2012-04-03,3.99372671153114,4.017894610087002,3.9695588129752775,3.9997686038375497,3519786.0
2012-04-04,3.9876860542615007,4.0148749073913,3.963517818890206,4.002790789705652,3462303.0
2012-04-05,4.017895060822239,4.026957570968279,3.9574754723197088,4.023936624476177,3218804.0
2012-04-10,3.987685624203398,4.002790358018555,3.948412986953697,3.9725805610579488,2481508.0
2012-04-11,3.9453921782879737,3.978622593844457,3.933308061482586,3.9544550188942873,4401610.0
2012-04-12,3.9756022478058,4.01487522169573,3.9574765638538496,4.008832997714728,2375490.0
2012-04-13,4.063210162567202,4.063210162567202,4.020916576362067,4.03602131096022,2464611.0
2012-04-16,4.0148741238602375,4.032999802855865,3.990706222535806,4.014874123860238,2230674.0
2012-04-17,4.045083125465845,4.045083125465845,3.987684819224731,3.9997686038375497,2635095.0
2012-04-18,4.042062864910554,4.066230767565676,4.023936855586642,4.045083811576159,3075853.0
2012-04-19,4.084357352237475,4.13269316825402,4.057168826224817,4.084357352237475,3933164.0
2012-04-20,4.093419950384756,4.108525015488955,4.057168584527477,4.069252373146569,2870738.0
2012-04-23,4.048105784039531,4.066231797956609,4.002791243242381,4.017896309728341,3092672.0
2012-04-24,4.002790185112249,4.060188829791014,4.002790185112249,4.039041874032975,2571646.0
2012-04-26,4.093420471333478,4.093420471333478,4.008833281574182,4.029979914348818,2698014.0
2012-04-27,4.048105281445681,4.048105281445681,3.963517775885245,3.996748852162468,3984199.0
2012-04-30,3.9967482425267407,4.020916144619082,3.969559393839141,4.005811082312516,3876670.0
2012-05-01,4.017895436835359,4.093419435536012,4.005811320405809,4.081335977767047,4689047.0
2012-05-02,4.162902182753658,4.217279887446006,4.102482913388104,4.150818394746611,5590179.0
2012-05-03,4.165922725445479,4.168944001484338,4.114566302069439,4.132692311651167,3076275.0
2012-05-04,4.07831472480832,4.084356288574079,4.036020814475594,4.042062707571622,5576246.0
2012-05-07,3.987685948737456,3.990706895746344,3.936329190925715,3.942371414273811,5946825.0
2012-05-08,3.972581200676247,3.981644042424534,3.915182544276409,3.921224768105611,4285386.0
2012-05-09,3.912160609639812,3.939349457352845,3.854762297057033,3.897056206535201,3119514.0
2012-05-10,3.921224136756121,3.987685624203398,3.912160967136735,3.9725805610579488,4506716.0
2012-05-11,3.987685028048644,3.999768813294257,3.924244496848692,3.939349228405708,2722387.0
2012-05-14,3.990706710649845,3.9937276575186167,3.933308061482586,3.9544550188942873,1618197.0
2012-05-15,3.939349817334311,3.97560150782098,3.921224136756121,3.9725805610579488,2558393.0
2012-05-16,3.966538844702861,3.969559791600828,3.8774200878870895,3.9061192480829225,3225449.0
2012-05-17,3.972580358485666,3.972580358485666,3.891014141382507,3.9000773105397375,3147170.0
2012-05-18,3.866846886495896,3.8789310042850103,3.8215323504451217,3.842679309578325,5451997.0
2012-05-21,3.824553540792785,3.8819521982830993,3.755071094075184,3.8034065803146815,4247825.0
2012-05-22,3.8668463849864954,3.921224084659189,3.8426788112033297,3.912160915160216,4748942.0
2012-05-23,3.9121608216861534,3.9121608216861534,3.830594932786556,3.872888185896573,3429941.0
2012-05-24,3.912160767645406,3.945391839004796,3.894035087991493,3.9000773105397375,4369648.0
2012-05-25,3.92424507554748,3.957475819203614,3.915181905946505,3.9182028527034,4847913.0
2012-05-28,3.915182414743652,3.927266532671912,3.875910101800389,3.903098955476058,2608417.0
2012-05-29,3.912161104070884,3.996748604387388,3.894035422858256,3.9544550188942873,3910243.0
2012-05-30,3.906119406727811,3.942371429636375,3.851742031025604,3.936329206264735,3420798.0
2012-05-31,3.927266231804787,3.936329072558929,3.872888528619314,3.891014539457908,5301530.0
2012-06-01,3.869867268749814,3.891014224796327,3.791321996571822,3.884972331448832,3121859.0
2012-06-04,3.8003847260072448,3.900077280661119,3.791321886249719,3.887993164987479,5167719.0
2012-06-05,3.945391893504583,3.972580413361021,3.857783452642995,3.872888185896573,4204551.0
2012-06-06,3.860804992266504,3.8970570163035183,3.833616468234237,3.842679309578325,3089587.0
2012-06-07,3.894035512462604,3.894035512462604,3.842679085181444,3.8759098308328928,3261828.0
2012-06-08,3.8819517641233863,3.894035551999216,3.794343314032684,3.827574060021528,7331433.0
2012-06-12,3.848720537211252,3.9182029734211303,3.824552962411503,3.878930664371539,5845567.0
2012-06-13,3.881951144770066,3.915181556126787,3.8728879759788817,3.897056206535201,2023988.0
2012-06-14,3.894035121953309,3.894035121953309,3.818510797409436,3.8517415397283736,1745311.0
2012-06-15,3.866846886495896,3.8879938456291,3.824553297559818,3.842679309578325,2375385.0
2012-06-18,3.927266205698993,3.93028715259696,3.887993566695125,3.9061192480829225,2794685.0
2012-06-19,3.84267874392155,3.8759094866218486,3.824552734571259,3.857783477271558,5140114.0
2012-06-20,3.897055980046063,3.978621859784192,3.884971865470208,3.939349228405708,8948962.0
2012-06-21,3.984663791227269,3.984663791227269,3.866845895943985,3.8819509569784034,6174312.0
2012-06-22,3.8940350222886937,3.897056298176977,3.836636708356157,3.848720165257945,2262224.0
2012-06-25,3.845699153601576,3.851741375945593,3.78376958554547,3.821531581546562,2338513.0
2012-06-26,3.8215321200243033,3.851741918680084,3.767154745908145,3.794343268301069,4249505.0
2012-06-27,3.803405754294335,3.839657772763716,3.7943429143421294,3.809447976926084,1880011.0
2012-06-28,3.812468648627612,3.82153148792622,3.66444062676574,3.68558758112608,4908865.0
2012-06-29,3.68558758112608,3.7218395969810234,3.634231162437047,3.68558758112608,8642236.0
2012-07-02,3.709755622103733,3.749028256545325,3.667461711784847,3.730902247932907,3728933.0
2012-07-03,3.72183942296245,3.73996510071218,3.6946505770076143,3.724860039923832,3251982.0
2012-07-04,3.894035121953309,3.9091398551299728,3.779238161819833,3.8517415397283736,7797192.0
2012-07-05,3.848720213970411,3.854762436493184,3.791321899311395,3.818510748007915,2575443.0
2012-07-06,3.818511084898296,3.818511084898296,3.7641337120380554,3.7822593932147006,1691739.0
2012-07-09,3.746007610740615,3.7641336208082503,3.7309025474625352,3.742986663951058,2154587.0
2012-07-10,3.758091375132252,3.779238331861337,3.694651163605584,3.694651163605584,2670365.0
2012-07-11,3.685589081383653,3.700694149026931,3.631211694126867,3.6402745371146,2600247.0
2012-07-12,3.655378588078336,3.661420481723044,3.6281897373468506,3.6312106841692047,2407032.0
2012-07-13,3.649335992250694,3.66444039412587,3.6040214693042265,3.628189039232885,2712159.0
2012-07-16,3.670482355850664,3.670482355850664,3.6130837226768575,3.6221465607579177,1983900.0
2012-07-17,3.604022517169023,3.649337053290631,3.604022517169023,3.643294829721464,2059014.0
2012-07-18,3.6372523001517703,3.6372523001517703,3.5315181814500587,3.5405813505555503,2933386.0
2012-07-19,3.597979328596083,3.6161050064511575,3.561727643555691,3.613084060141978,4372020.0
2012-07-20,3.610063860864484,3.616105754733093,3.5587074336509943,3.558707433650994,2402780.0
2012-07-23,3.5405809273005207,3.557196296233959,3.4620353373141164,3.468077559105557,4583397.0
2012-07-24,3.4982873358991275,3.528497130251188,3.452972809036169,3.5103711219078466,2451066.0
2012-07-25,3.4529735314143606,3.4590154256827126,3.401617100803037,3.407658995071389,5927075.0
2012-07-26,3.407658361268062,3.43484688041875,3.3472387711615483,3.431825933846452,7735460.0
2012-07-27,3.443909969529629,3.5103711219078466,3.4408886936971865,3.5103711219078466,7579942.0
2012-07-30,3.5466222846213435,3.549643230676642,3.434846292584645,3.495265872351049,4522136.0
2012-07-31,3.5284975660240163,3.613084737192172,3.5133928316476686,3.567770204732825,6295289.0
2012-08-01,3.57985450725765,3.6010011364814507,3.5587075487035293,3.582875454289622,4025217.0
2012-08-02,3.637253232214032,3.661421140471357,3.6010015344932227,3.655379245739615,4112104.0
2012-08-03,3.646316432439755,3.6523586570953,3.610064731158434,3.6402745371146,3230103.0
2012-08-06,3.7006935280173416,3.7157985931258537,3.6583999385081087,3.676525621441922,2045237.0
2012-08-07,3.682566792006779,3.700692800708565,3.661420166073343,3.6886086851306175,2247423.0
2012-08-08,3.691630783237974,3.7369453251321856,3.685588888229462,3.7067358500896255,3233188.0
2012-08-09,3.721839702811324,3.736944106074907,3.712776533924749,3.715797809773784,2443046.0
2012-08-10,3.718818499559705,3.7611120772329607,3.702202800858158,3.7097553312988167,2467971.0
2012-08-13,3.758090438013596,3.776216443451518,3.7278806485038674,3.7339225405397714,2245996.0
2012-08-14,3.75507038176666,3.767154498032032,3.739965648097805,3.752049435032888,2207067.0
2012-08-15,3.7611134871978846,3.773197276968713,3.727882406667377,3.770176329526006,3402588.0
2012-08-16,3.8426790778824422,3.8426790778824422,3.7641337989755983,3.794343268301069,2671483.0
2012-08-17,3.8215316462358175,3.848720165257945,3.797363744441436,3.848720165257945,1917823.0
2012-08-20,3.854762844532553,3.8940354837712094,3.848720621370192,3.863825685280633,1551396.0
2012-08-21,3.8728889534540594,3.9393504516021847,3.8668470589552015,3.921224768105611,2865261.0
2012-08-22,3.92726597810498,3.939349764996563,3.884972394654155,3.912160915160216,1821595.0
2012-08-23,3.6855881506809625,3.79132228016185,3.625168883356389,3.697672267610122,12455750.0
2012-08-24,3.649337194780504,3.664441601632886,3.610064222044735,3.6251692875578025,5743963.0
2012-08-27,3.670483549807887,3.685588284856348,3.5979801629146366,3.597980162914637,3879020.0
2012-08-28,3.625751479402177,3.6689522105693215,3.6072371686660425,3.650437563441772,6570966.0
2012-08-29,3.665866247721032,3.70906663961672,3.642723192648034,3.6535230383284114,3193589.0
2012-08-30,3.6627804046289034,3.6720375590643033,3.6134085779153846,3.631922550394804,2586309.0
2012-08-31,3.6535225963243776,3.7028947551390177,3.6473511605703854,3.6720372399777057,4283972.0
2012-09-03,3.67203756484867,3.6874661555986417,3.635008610657356,3.678209001148659,1721011.0
2012-09-04,3.66586593764886,3.684380245584693,3.638094139353744,3.656608783680942,2019755.0
2012-09-05,3.653523281897794,3.6689522105693215,3.618037351457829,3.650437563441772,1682116.0
2012-09-06,3.678208665773464,3.678208665773464,3.622665071355208,3.6257507892238503,4897808.0
2012-09-07,3.6473522657031374,3.659695477342416,3.616495077583577,3.628837616439946,2816735.0
2012-09-10,3.6627803930401015,3.6627803930401015,3.613408566482792,3.638094311565757,2561139.0
2012-09-11,3.616494296060518,3.638094323076453,3.607236805233736,3.631922550394804,1784932.0
2012-09-12,3.625752082221436,3.678209977478322,3.625752082221436,3.665867101602101,3058631.0
2012-09-13,3.635008279221128,3.647351150695695,3.6103225362719935,3.6257507892238503,2788429.0
2012-09-14,3.678209503536836,3.678209503536836,3.619580514287722,3.635009107145008,2635116.0
2012-09-17,3.6257511141045367,3.65352291380212,3.6134085779153846,3.631922550394804,2757475.0
2012-09-18,3.6257507892238503,3.6380939970897694,3.6134082541406354,3.6257507892238503,3576931.0
2012-09-19,3.625751480905541,3.6319229178201446,3.6010657332471263,3.6195803803823536,6425726.0
2012-09-20,3.579465228312768,3.588722719715712,3.496150496817488,3.5115787521119883,9534880.0
2012-09-21,3.545522422042683,3.5702081694046224,3.5239220567095746,3.560950677752483,8585756.0
2012-09-24,3.5362645330220537,3.5393502510955552,3.4745498351606465,3.477635553234148,5037167.0
2012-09-25,3.4868926554510984,3.5084926816434674,3.4760924741592296,3.5023212455885044,3143567.0
2012-09-26,3.486893632561437,3.502322227022301,3.437521793895208,3.4436928952880907,3767864.0
2012-09-27,3.44986414409469,3.499236311633647,3.44677808928102,3.499236311633647,4477964.0
2012-09-28,3.474550239865196,3.5547795919038467,3.4652927481750337,3.4930645504626945,6806211.0
2012-10-01,3.4776358504030016,3.5424366082666,3.4776358504030016,3.5115787521119883,1517598.0
2012-10-02,3.5177504477244583,3.5547794033467306,3.5146643930638235,3.548607966808251,2574774.0
2012-10-03,3.5516942485640035,3.591808928819825,3.5516942485640035,3.582551436151982,2828045.0
2012-10-04,3.594893751012622,3.601065186991063,3.551693362772174,3.573293388696716,2644980.0
2012-10-05,3.5918087257459623,3.610323373643416,3.5856369521858578,3.597980162914637,1612266.0
2012-10-08,3.6041508422220256,3.6195797682908313,3.597979406351046,3.6041508422220256,1428693.0
2012-10-09,3.5948947095084294,3.644266546891181,3.591808990696474,3.628837616439946,1684642.0
2012-10-10,3.6164948108120902,3.631923067342348,3.5948944443303,3.597980162914637,1841728.0
2012-10-11,3.591808401743684,3.6072369932736215,3.582550910434322,3.591808401743684,1616811.0
2012-10-12,3.5794650411609226,3.5887225320798404,3.5578650139300128,3.567122168457545,2227360.0
2012-10-15,3.597979795507482,3.597979795507482,3.5300933208014174,3.548607966808251,1658444.0
2012-10-16,3.579464777327096,3.5887222675636665,3.519293109137551,3.530092953761282,2003508.0
2012-10-17,3.5732940392854213,3.585636913489566,3.548608290877131,3.554779727979204,4148646.0
2012-10-18,3.604150904980283,3.607236622969504,3.5702076707074952,3.573293388696716,3539263.0
2012-10-19,3.557864798750614,3.591808033023402,3.539350154423928,3.573293388696716,3136640.0
2012-10-22,3.564036627412782,3.604151302083825,3.5578651907543755,3.594894147096215,2263852.0
2012-10-23,3.56712187055727,3.5948936682119537,3.548607563048386,3.564036152639123,2316206.0
2012-10-24,3.5547790613115344,3.557864779283872,3.511578336916093,3.533178699113814,3094232.0
2012-10-25,3.542436908098476,3.5455226266968314,3.5054076121353432,3.5146647679304106,2052778.0
2012-10-26,3.536265726169016,3.5424375007897693,3.486893883943404,3.4961513776787894,3712443.0
2012-10-29,3.5300942879397503,3.5331800070543835,3.4961513776787894,3.4961513776787894,1291461.0
2012-10-30,3.5023212455885044,3.536264480282167,3.493064091506061,3.5023212455885044,1548965.0
2012-10-31,3.489978131407891,3.514663873915496,3.48689241359444,3.505406720475144,3776909.0
2012-11-01,3.517750041461371,3.523921477287115,3.428263549205376,3.4498635745954784,3621434.0
2012-11-02,3.456036259684464,3.4714651912173182,3.428264788429985,3.4375219455148107,1957751.0
2012-11-05,3.4406065399275283,3.4529497496043464,3.3943204287158126,3.3943204287158126,2932051.0
2012-11-06,3.3881496246574216,3.425178924210029,3.338777785906385,3.412835712228672,3005822.0
2012-11-07,3.4159198331770275,3.459120213924209,3.4159198331770275,3.4529487790162268,3279275.0
2012-11-08,3.425178625945529,3.434435781831836,3.39432076687497,3.4097496964102496,4443383.0
2012-11-09,3.150546774828683,3.2616333111239477,3.1320324642432764,3.2153471982690185,17292597.0
2012-11-12,3.2122608242829127,3.295576214088553,3.172146492867694,3.172146492867694,5690225.0
2012-11-13,3.172147250742029,3.178318687818821,3.0919175595694632,3.1196893628064504,6895331.0
2012-11-14,3.125860811777908,3.1505465575224383,3.095002956814465,3.144374784694916,4828311.0
2012-11-15,3.1011745770054944,3.1382031937997814,3.0857456502831684,3.088831368349359,5380056.0
2012-11-16,3.0919169566072577,3.104260164745187,3.036373697356333,3.036373697356333,3958251.0
2012-11-19,3.073402424223195,3.162889256810101,3.0548884523222646,3.162889256810101,5271804.0
2012-11-20,3.2060900708949154,3.270890831290948,3.1999186339793724,3.2647193943754047,6325425.0
2012-11-21,3.2708909951050424,3.273976713717354,3.2400338089819254,3.252376683431172,2771666.0
2012-11-22,3.264719528216688,3.3171774169322115,3.2554623724638643,3.280148121138059,3186323.0
2012-11-23,3.2863194994396263,3.298662372292198,3.2369473352465583,3.25854736273856,1841086.0
2012-11-26,3.2863195422727767,3.2955766970328617,3.2678048963612136,3.2708906146145758,2174385.0
2012-11-27,3.273976830806077,3.3079200731468656,3.267805393360742,3.304834354424198,2546773.0
2012-11-28,3.298662539286898,3.298662539286898,3.267805019201917,3.292491102548183,2438601.0
2012-11-29,3.2986623931935,3.3665488670955748,3.294033647648761,3.344948503075318,4266369.0
2012-11-30,3.378892659039688,3.4004923540015937,3.357292291294882,3.388149478942533,6537578.0
2012-12-03,3.3912348327961763,3.440606664111251,3.385063395930719,3.4159209166494207,3318360.0
2012-12-04,3.425178675850076,3.4622072999348075,3.4190069021111813,3.4467783701747297,4218160.0
2012-12-05,3.456035362891388,3.462206799346537,3.432892307988884,3.4591210811189623,4696777.0
2012-12-06,3.459121380328332,3.4683785358117865,3.411292239076684,3.431349913877966,4656523.0
2012-12-07,3.452950540656188,3.456036259684464,3.4190072949536803,3.4375219455148107,3093453.0
2012-12-10,3.456035073087411,3.456035073087411,3.419006121070169,3.419006121070169,2130315.0
2012-12-11,3.437521295563275,3.480721690182467,3.4220923669476546,3.4560356062323225,2671056.0
2012-12-12,3.483807206056649,3.486892924322067,3.4467779140888437,3.471464332994977,3910627.0
2012-12-13,3.4714652883702395,3.4961513776787894,3.465293513749487,3.4961513776787894,2236019.0
2012-12-14,3.5023215429527728,3.5023215429527728,3.462206868798216,3.4745500783475083,2079284.0
2012-12-17,3.4961506052870237,3.4961506052870237,3.47146452143228,3.4930645504626945,1613392.0
2012-12-18,3.496150198066532,3.4992359161400337,3.4591209084017644,3.477635553234148,3055822.0
2012-12-19,3.4992367842620085,3.6010661787330585,3.486893572514414,3.601066178733059,5149988.0
2012-12-20,3.619580597427853,3.622665979678751,3.568665735242176,3.613409160143183,5523071.0
2012-12-21,3.6535221476422346,3.656608201531591,3.539349591040643,3.5702071024124025,5445129.0
2012-12-24,3.5702076707074952,3.5979794690018427,3.559407489549542,3.573293388696716,905603.0
2012-12-27,3.548608035766766,3.6195802301212416,3.548608035766766,3.594894147096215,784471.0
2012-12-28,3.616494050355342,3.62575086777045,3.5887222525445783,3.6041508422220256,908053.0
2012-12-31,3.604151014998694,3.6164942237237225,3.5825506520234263,3.5856363701068394,773121.0
2013-01-02,3.594894296332523,3.628837199362843,3.585636804569202,3.6195803803823536,1014786.0
2013-01-03,3.635008593430386,3.6442657478364975,3.610322848347422,3.638094311565757,996170.0
2013-01-04,3.616494875447224,3.644266343202601,3.6041516644978433,3.644266343202601,1611674.0
2013-01-07,3.678208675731698,3.6812947300000474,3.64426544269339,3.6720372399777057,2834486.0
2013-01-08,3.6874669246841214,3.7214101678048968,3.6782097683033994,3.712153011424173,4093651.0
2013-01-09,3.718324043798843,3.7244954807134474,3.6195803803823536,3.6195803803823536,4063070.0
2013-01-10,3.6473512771574574,3.650436995133089,3.613408379425524,3.6473512771574574,2400435.0
2013-01-11,3.6751238659889,3.681295639659308,3.638094905923628,3.644266343202601,1904162.0
2013-01-14,3.672037373627471,3.681294863986752,3.6473512933216607,3.656608783680942,962688.0
2013-01-15,3.6566090550234063,3.69980911007939,3.6566090550234063,3.687466237206252,1787000.0
2013-01-16,3.668952306022848,3.68438089870436,3.65660943187764,3.668952306022848,1511059.0
2013-01-17,3.6812944378175234,3.705980178874196,3.662779795633693,3.699808407218702,3506266.0
2013-01-18,3.699809597778636,3.752267487187115,3.699809597778636,3.727581738186828,1452044.0
2013-01-21,3.733752834912373,3.743009653551809,3.7152381884592898,3.743009653551809,1785931.0
2013-01-22,3.7522667529528975,3.776952833514109,3.732209417619217,3.736838162846747,3215597.0
2013-01-23,3.764609545761072,3.789295625802433,3.7368380841548223,3.758438109848572,2853333.0
2013-01-24,3.7522663442946698,3.7892952929079904,3.7522663442946698,3.7892952929079904,2921949.0
2013-01-25,3.8078109312381674,3.8139823687676673,3.767696250904964,3.786210899884915,3036669.0
2013-01-29,3.817067610952276,3.8386679760000617,3.795467918687304,3.832496539241097,4324234.0
2013-01-30,3.8324968240127446,3.8448400348392378,3.804725020142423,3.841754316230472,3502392.0
2013-01-31,3.854097025469087,3.894211702055052,3.835582378218647,3.884954210234123,5989819.0
2013-02-01,3.888040021282721,3.8972971761317146,3.804724618467586,3.857182502061344,5971621.0
2013-02-04,3.8633547248393594,3.8972979692513534,3.8510118491955296,3.854097568106487,3408831.0
2013-02-05,3.841754339738304,3.8849544005253622,3.823239691580988,3.875697244642421,5040157.0
2013-02-06,3.888040496518436,3.940498050132692,3.872611566826169,3.888040496518436,3394097.0
2013-02-07,3.8417544253299662,3.851011581419151,3.715238613212015,3.8078108468867407,7294748.0
2013-02-08,3.810896650002917,3.829411298982868,3.786210899884914,3.786210899884915,3242111.0
2013-02-11,3.780038546002824,3.823238934628188,3.780038546002824,3.804724290136536,2480646.0
2013-02-12,3.823239327517073,3.823239327517073,3.7430096416637344,3.7491814147227616,3385796.0
2013-02-13,3.746095495817342,3.752267269100136,3.705981156023376,3.733752958425998,4043273.0
2013-02-14,3.70906719607306,3.776953680547331,3.70906719607306,3.739924719596951,4002652.0
2013-02-15,3.7522666191435103,3.780038416735583,3.7152376678178656,3.7522666191435103,2162981.0
2013-02-18,3.75226670126493,3.764609573179827,3.7337523933925856,3.761523855201103,2804483.0
2013-02-19,3.780038139852493,3.793923701240073,3.7615234973501672,3.7892952929079904,3255103.0
2013-02-20,3.7954675427741615,3.826324723512812,3.781581306854708,3.820153287365082,3358801.0
2013-02-21,3.4714652883702395,3.5455232199044024,3.394321301329957,3.4961513776787894,17635128.0
2013-02-22,3.5239218842629376,3.597979795507482,3.5084929565253438,3.548607966808251,9324855.0
2013-02-25,3.5979800542214413,3.672037970791145,3.5794654068833056,3.6627808153177863,5530687.0
2013-02-26,3.6154981649891096,3.725822914476953,3.609193952497585,3.710062039619421,9673547.0
2013-02-27,3.710061453417522,3.769952149881519,3.7069093476698014,3.7510395153952034,5285004.0
2013-02-28,3.7668010667052303,3.845604419048247,3.7510405336881294,3.8361480992379873,5565678.0
2013-03-01,3.829843422874939,3.86451693494813,3.8014741232461984,3.8424518477638383,5307811.0
2013-03-04,3.873973644978383,3.8865820711410337,3.823539253070276,3.829843809780353,2438465.0
2013-03-05,3.8771266766964185,3.886582654108001,3.832996491250341,3.8613657980003047,3578179.0
2013-03-06,3.8739728505185935,3.9023421471954416,3.8582123210473913,3.8708207446243534,6175679.0
2013-03-07,3.867669544996265,3.930712364910534,3.861365331730591,3.92440815164486,3065728.0
2013-03-08,3.9307114182814726,3.959080371144944,3.914950545284199,3.946471947650068,4431728.0
2013-03-11,3.9590800332461353,4.009514410178533,3.943319505222668,3.9906014329217214,2800627.0
2013-03-12,4.0189716416730885,4.063101473810987,3.977993915857273,3.987450234823524,3977174.0
2013-03-13,4.000058269016575,4.107230551539649,4.000058269016575,4.066253176879218,5359374.0
2013-03-14,4.066253636456017,4.107231015747802,4.047340656231105,4.053644868429841,3631445.0
2013-03-15,4.08516609052232,4.129296264911156,4.055220909583082,4.122992052463813,5149240.0
2013-03-18,4.0599500235391135,4.104079862807985,4.037884932090286,4.075710557696287,2605506.0
2013-03-19,4.075710040537255,4.126144430698257,4.063101614811376,4.072558277734525,5426181.0
2013-03-20,4.069406050717517,4.09147079508398,4.028427981065197,4.028427981065198,3254448.0
2013-03-21,4.072558754323728,4.151361767961104,4.06625454072304,4.100927715526823,5123545.0
2013-03-22,4.097774782389235,4.135600056365702,4.072557933071591,4.116687763006179,2998732.0
2013-03-25,4.107232039791106,4.1513618798137175,4.107232039791106,4.138753452272625,1586358.0
2013-03-26,4.129296743394238,4.220708521730503,4.129296743394238,4.208100095374815,3146113.0
2013-03-27,4.217555036900634,4.280597835335049,4.192338192429784,4.277445386147548,3614637.0
2013-03-28,4.252229247933201,4.267989778345163,4.18603467657426,4.186034676574259,6278117.0
2013-04-02,4.239621813128874,4.349946582648449,4.217556721773446,4.239621813128874,3266345.0
2013-04-03,4.217555224017257,4.217555224017257,4.091469965183156,4.160816977811942,5245166.0
2013-04-04,4.094623334065478,4.113536317720976,3.987450676361031,4.047341390369882,5141333.0
2013-04-05,4.05049316758535,4.063101593244305,3.9464726250127615,3.974841926374148,2978942.0
2013-04-08,3.9622336349094383,4.053645762846858,3.949625551358758,4.00951592408997,3948460.0
2013-04-09,3.9874500454206414,4.053644962297613,3.9874500454206414,4.000058813738791,6144505.0
2013-04-10,4.003211323134324,4.047341157621042,3.987450447056303,4.022123962073455,4505214.0
2013-04-11,4.025275251932039,4.034731569483147,3.9874496380989375,4.015818590752256,2847888.0
2013-04-12,3.993755046486866,4.0268526832761165,3.987450832897137,4.00951592408997,2181716.0
2013-04-15,3.98745013641733,4.0032110112675126,3.892885918202384,3.940168199124216,2510214.0
2013-04-16,3.8582132250977534,3.952777111340395,3.836148135039131,3.92440815164486,4418952.0
2013-04-17,3.924407667902752,3.955928730345681,3.9149510055411536,3.940168199124216,3743533.0
2013-04-18,3.940168551303294,3.946472764355361,3.7888660635386793,3.7888660635386793,5898189.0
2013-04-19,3.7573446924150256,3.8298438304999953,3.700606087118635,3.820387510826848,6590732.0
2013-04-22,3.8140828722442266,3.861364808964338,3.80777865983204,3.851908146717344,2446908.0
2013-04-23,3.864517168608917,3.918103321255445,3.826691204397709,3.918103321255444,3213632.0
2013-04-24,3.908647233330236,3.94332074955187,3.8881583686200663,3.94332074955187,3641444.0
2013-04-26,3.883429378298338,3.95277604921583,3.883429378298338,3.892885352027235,2345664.0
2013-04-29,3.883430499700789,3.924408230378553,3.8676696225916367,3.8739738359837896,1702038.0
2013-04-30,3.8456036352168432,3.896037674220588,3.83299521137308,3.883429594005512,3376213.0
2013-05-01,3.8550602481862537,3.8739728837137553,3.826690607637632,3.8456035867938185,1814591.0
2013-05-02,3.814083259375699,3.8298437920058666,3.735279908967358,3.7888660635386793,2196672.0
2013-05-03,3.810931946247764,3.823540031348026,3.769953865620598,3.7983231738898575,1536434.0
2013-05-06,3.8140822356897983,3.858212058838734,3.8109301300097775,3.8109301300097775,1131723.0
2013-05-07,3.8456044549376425,3.92440815164486,3.839300241671968,3.92440815164486,3019943.0
2013-05-08,3.943320791441883,3.962233431238907,3.883430421789214,3.92440815164486,2807562.0
2013-05-09,3.9338644505983646,3.955929196910747,3.914951467273277,3.9338644505983646,1767351.0
2013-05-10,3.937015751206119,4.003210663848985,3.937015751206119,3.9842976843958704,2305010.0
2013-05-13,3.984297939248283,4.012666894799517,3.9685370647577742,4.000058813738791,1764624.0
2013-05-14,4.03473172355636,4.03473172355636,3.933863645235381,3.9842976843958704,2613359.0
2013-05-15,4.015818750109647,4.059948921023355,3.9874497963305786,4.034731729591049,3194860.0
2013-05-16,4.050493656051993,4.056797869641723,3.955929421319708,4.00951592408997,2503544.0
2013-05-17,3.977994558664241,4.0946235423136805,3.977994558664241,4.075710557696287,2530711.0
2013-05-20,4.097774859045724,4.176578201894945,4.094622752822052,4.122992052463813,2414596.0
2013-05-21,4.104079133245587,4.198643008636033,4.100927026974486,4.195491245993655,3270376.0
2013-05-22,4.223860741776711,4.255382495770157,4.198643544759214,4.245925832120617,3729091.0
2013-05-23,4.2270127349083495,4.267990464193098,4.182882899034676,4.208100095374815,4056247.0
2013-05-24,4.1923387183134295,4.19864258659325,4.078861529445535,4.110382932616763,2544965.0
2013-05-27,4.100927423777615,4.186035332218472,4.091471104049328,4.16712234913314,2452795.0
2013-05-28,4.167121142109336,4.176577459098562,4.085165363983404,4.129295530523773,2547620.0
2013-05-29,4.135600609875507,4.204947642037874,4.129296740331095,4.201795535451289,2631197.0
2013-05-30,4.195491781714389,4.252230045467799,4.1765787980440745,4.245925832120617,3228124.0
2013-05-31,4.255382495770157,4.280599349158888,4.211252315082346,4.245925832120617,4825786.0
2013-06-03,4.261686247853904,4.264838354440488,4.1482093798506,4.201795535451289,2071720.0
2013-06-04,4.170274566020147,4.220708616200504,4.132448942477688,4.1986435259554185,2046741.0
2013-06-05,4.145056058839151,4.182881670424713,4.113535002208396,4.129295530523773,4268746.0
2013-06-06,4.110383125829865,4.138752424380368,4.100926807522598,4.10407891362502,2452200.0
2013-06-07,4.031579545594519,4.176577792173997,4.022123227851166,4.145056389400804,3214290.0
2013-06-11,4.192339777429567,4.217556631434164,4.160818366295045,4.192339777429567,3673441.0
2013-06-12,4.148208097733947,4.245924402602443,4.148208097733947,4.173425286261319,4675056.0
2013-06-13,4.10092672098835,4.132448124976139,4.012666721096804,4.041036019048683,3867588.0
2013-06-14,4.037884910798801,4.085166856649792,4.022124376724731,4.085166856649793,2938213.0
2013-06-17,4.025275573807058,4.132448212175524,4.006362937192525,4.10407891362502,2568685.0
2013-06-18,4.041035387278315,4.094621868768521,3.990601354959865,4.050492047536297,3159911.0
2013-06-19,4.037884419730875,4.094623022754816,3.987450373198613,4.072558277734525,4205594.0
2013-06-20,4.015818903990907,4.037883990293269,3.9527764384374655,4.003210823234663,5393751.0
2013-06-21,3.940168887345384,4.025276458064295,3.908647475767956,4.00951592408997,4335384.0
2013-06-24,3.955929116921464,3.97168999331181,3.908647175007932,3.921255601217206,2412024.0
2013-06-25,3.883429997368812,3.908646847675557,3.763648583896869,3.8550606971449977,4194365.0
2013-06-26,3.873973780828645,3.94332081441255,3.836148157385494,3.858213247572651,2877097.0
2013-06-27,3.8708215527513543,3.9527770103691457,3.8708215527513543,3.921255601217206,3608047.0
2013-06-28,3.883429544415285,4.012666574420924,3.883429544415285,3.9622325360612063,5419911.0
2013-07-01,3.892885714783686,3.9275595689165006,3.788865526900048,3.839299567802076,3529844.0
2013-07-02,3.9496250750562383,3.9969070149060553,3.921255430066114,3.974841926374148,4318469.0
2013-07-03,3.924407236645125,3.940167766134647,3.8298430288219496,3.8771253045478784,3764791.0
2013-07-04,3.896037780741604,3.981145674899999,3.896037780741604,3.981145674899999,2184283.0
2013-07-05,4.015819191722277,4.022123747995172,3.9653851469402106,3.987450234823524,1340338.0
2013-07-08,3.9590800332461353,4.031579149411389,3.943319505222668,3.9906014329217214,2615361.0
2013-07-09,4.037884299919637,4.037884299919637,3.974841829532077,3.977993935870019,4489434.0
2013-07-10,3.955928597600199,4.064677118450928,3.955928597600199,4.012666851722276,3082391.0
2013-07-11,4.066253810723697,4.082013998267268,4.028427848652764,4.056797148391604,1934163.0
2013-07-12,4.044188643780535,4.0788618116764885,3.996906707566432,4.000058813738791,2813417.0
2013-07-15,3.9969070149060553,4.003211227735533,3.959081050671717,3.974841926374148,2303930.0
2013-07-16,3.952777187960052,3.987450705222127,3.9149515640040407,3.930712441102493,2959507.0
2013-07-17,3.90864744734618,3.927560431606622,3.869245597253711,3.927560431606622,2174962.0
2013-07-18,3.962233389147984,3.968537602346689,3.924408109955756,3.94332074955187,2618631.0
2013-07-19,3.933863892970962,3.9937542538152666,3.93071178680172,3.9937542538152666,3005542.0
2013-07-22,4.041036833398872,4.091471227394356,4.006363660016529,4.047341390369882,2622179.0
2013-07-23,4.028427765305637,4.0441886397805575,3.976417841698793,3.9937542538152666,2383787.0
2013-07-24,3.974842376814564,3.996907467846951,3.911799554118124,3.927560431606622,3292517.0
2013-07-25,3.8140831447742256,3.851908421950096,3.7699529674782304,3.8077789319115807,6966871.0
2013-07-26,3.801474202985713,3.889733866316774,3.79832209669737,3.8550606971449977,5436282.0
2013-07-29,3.8456039882533792,3.848756094503692,3.741583794735624,3.766800644738125,2153766.0
2013-07-30,3.7951699646163934,3.817235052113563,3.7573443457846194,3.7573443457846194,4050002.0
2013-07-31,3.79832205086997,3.820387138250879,3.760496775866219,3.766800644738125,4804447.0
2013-08-01,3.782561238459498,3.832995278344442,3.773104576782756,3.832995278344442,5465211.0
2013-08-02,3.867668671871255,3.8771253332636895,3.836147269030067,3.8456035867938185,2904004.0
2013-08-05,3.848756173540007,3.867669155058991,3.795170022555552,3.823538979390937,1720359.0
2013-08-06,3.7983222859253054,3.814083161780934,3.766800877842789,3.792018073034551,2929616.0
2013-08-07,3.7668003497037663,3.779408773717463,3.719518416023712,3.72582262803056,4153551.0
2013-08-08,3.7352797551144494,3.754192393491656,3.700605897498765,3.719518879504708,4356751.0
2013-08-09,3.706909937167261,3.747888005661548,3.69114974955104,3.716366599542946,2346498.0
2013-08-12,3.706909901708843,3.766800607124175,3.703757795490006,3.7415837573734807,3186747.0
2013-08-13,3.713214457775233,3.762072619610278,3.6943018204622127,3.7415837573734807,3751487.0
2013-08-14,3.738431515937747,3.7762567891956698,3.738431515937747,3.763648364776362,4428358.0
2013-08-15,3.754192046461881,3.773104683090843,3.722670641784908,3.763648364776362,2234928.0
2013-08-16,3.7636492116921207,3.801474837090465,3.747888677621469,3.795170623462204,2979573.0
2013-08-19,3.795170159131103,3.8298436734730856,3.787290064874281,3.801474371988056,2447390.0
2013-08-20,3.78886517847842,3.8487555321117166,3.785713072688702,3.826690447955026,3268919.0
2013-08-21,3.832995761881295,3.8834301517572896,3.829843655467637,3.8676692760602647,3502846.0
2013-08-22,3.896038989701712,4.154514171172746,3.889734775651239,4.091471687039209,10957030.0
2013-08-23,4.135600211893717,4.219132231100301,4.135600211893717,4.179730387116626,4598505.0
2013-08-26,4.192338665374935,4.220707618604993,4.1371762964290175,4.145056389400804,3402288.0
2013-08-27,4.135416868075016,4.177188730863479,4.103284585094315,4.141843254613524,5722709.0
2013-08-28,4.093645789457119,4.209322180359926,4.077580168946792,4.167549955707104,4746252.0
2013-08-29,4.132202691294832,4.231812359509805,4.132202691294832,4.202893626969501,4606307.0
2013-08-30,4.177189349277796,4.270373018746072,4.177189349277796,4.257519893478049,4326899.0
2013-09-02,4.321784323237524,4.469592281386421,4.3025048111296345,4.450313119566729,4584765.0
2013-09-03,4.414967606384283,4.492084953664922,4.414967606384283,4.492084953664922,4310643.0
2013-09-04,4.447100813861627,4.485659495488038,4.4326412644656905,4.485659495488038,3217809.0
2013-09-05,4.482445420387743,4.5113645134968765,4.437460359044756,4.459953064860349,3523247.0
2013-09-06,4.459953050764772,4.492084987130926,4.448706347604323,4.450313119566729,4188813.0
2013-09-09,4.450314008139806,4.514578594279913,4.42460810362611,4.485659495488038,2881420.0
2013-09-10,4.472805675816202,4.546709833352455,4.450313319350169,4.533857058229007,1839982.0
2013-09-11,4.5370705563207725,4.556350070587276,4.4872658742328,4.546710138309906,4472690.0
2013-09-12,4.514577204101828,4.533856363834249,4.488871307503773,4.527429977256775,4668467.0
2013-09-13,4.485658399097452,4.51779068431369,4.476018468330854,4.476018468330853,2870205.0
2013-09-16,4.517790352308632,4.530643475623481,4.47923133265224,4.479231332652241,2368665.0
2013-09-17,4.485656616863826,4.501722577944553,4.456737536630476,4.469590305495057,4430725.0
2013-09-18,4.466380192758237,4.492085746194833,4.442280710979041,4.453527065751682,2893817.0
2013-09-19,4.527431177827386,4.533857566108989,4.498512080271914,4.521004789545782,7237555.0
2013-09-20,4.52421766099264,4.65917320643351,4.4856589837649965,4.643106886587192,4404130.0
2013-09-23,4.594908083432935,4.633466756093935,4.546709479890547,4.553135866952681,3127586.0
2013-09-24,4.546709435746174,4.594908038820599,4.524217081247079,4.56598894703358,1402612.0
2013-09-25,4.556349147732459,4.623826558277577,4.556349147732459,4.588481431476317,1733320.0
2013-09-26,4.546709695055205,4.594908300878505,4.524217339273321,4.591695107195378,1548886.0
2013-09-27,4.594907441611866,4.665598039709415,4.5852678623651295,4.649532074298185,3645151.0
2013-09-30,4.578841904000814,4.646319315320516,4.5306436529758365,4.5306436529758365,2559052.0
2013-10-01,4.530644203259125,4.633467104562659,4.530644203259125,4.614187591638115,3180063.0
2013-10-02,4.620613654900509,4.662385521302484,4.591694912975579,4.652746290949029,2388016.0
2013-10-03,4.665599306326176,4.672025694235303,4.543496885188057,4.549923273097185,2621263.0
2013-10-04,4.501724116809141,4.556349103732645,4.472805026690119,4.540282786871783,1684399.0
2013-10-07,4.578842012484785,4.643106231944609,4.549922570781188,4.56920208182086,2014500.0
2013-10-08,4.524216915922759,4.562775586800375,4.511364142392944,4.5306436529758365,2016969.0
2013-10-09,4.498510975128408,4.5242168722279406,4.461559076442984,4.482445008371303,2518280.0
2013-10-10,4.482444351253333,4.521003016105922,4.474411193908344,4.488870737014079,2244334.0
2013-10-11,4.517790578224982,4.594907920817776,4.508150997972927,4.572415216608139,3113341.0
2013-10-14,4.514577544579868,4.562775797834071,4.5017244201674105,4.553135866952681,1616824.0
2013-10-15,4.601334455001621,4.700944862865156,4.572415711117872,4.694518125047222,4215820.0
2013-10-16,4.659172993633753,4.723437569507394,4.646319868286097,4.694518125047222,3637439.0
2013-10-17,4.739503188043487,4.755569507156004,4.662385837110401,4.694518125047222,3707020.0
2013-10-18,4.66881088302186,4.704156704854863,4.636678954606603,4.66881088302186,1635168.0
2013-10-21,4.684878509349999,4.684878509349999,4.5916951902768846,4.627040671719014,2240597.0
2013-10-22,4.62704082606118,4.633467213758073,4.559563054667362,4.578842568046261,3885179.0
2013-10-23,4.450312925706417,4.655959411220805,4.418180640451784,4.646319480442688,4949192.0
2013-10-24,4.659171811477141,4.659171811477141,4.582054480110786,4.630252724642728,2300981.0
2013-10-25,4.652746026707777,4.787700848602732,4.652746026707777,4.707370664196339,5142181.0
2013-10-28,4.76199528656965,4.78770083340589,4.694517525548189,4.697730718902719,5050123.0
2013-10-29,4.659173054778681,4.668812285911553,4.562776189703149,4.582055702833541,3017066.0
2013-10-30,4.582054383027271,4.668810941116087,4.569201261213125,4.665597748234581,2393635.0
2013-10-31,4.659171993425969,4.739502170590822,4.6398924846874205,4.700943853689998,2917441.0
2013-11-01,4.675238643506543,4.707370929251254,4.659172675778282,4.672025099672704,1149188.0
2013-11-04,4.627040598882246,4.652746498695928,4.607761086449933,4.620613861212673,1420471.0
2013-11-05,4.652746978921961,4.720224403679121,4.639893852544403,4.713798015634461,1164638.0
2013-11-06,4.643105688133693,4.675237969244289,4.615793371790534,4.649532074298185,1791877.0
2013-11-07,4.659172807210294,4.707371062042904,4.655959613574,4.675238775391765,1763331.0
2013-11-08,4.627040233391599,4.639893007139096,4.58526836842406,4.610973915919053,1673314.0
2013-11-11,4.659172430040592,4.665598466504783,4.5627755778907,4.575628351395418,1629338.0
2013-11-12,4.655959438116741,4.707370884648234,4.614187221842684,4.6848781797536025,3153829.0
2013-11-13,4.633466370503074,4.6559590736369225,4.565988611389686,4.594907701050875,2065844.0
2013-11-14,4.565988771266879,4.6077606354453815,4.553135647473992,4.575628351395418,1276322.0
2013-11-15,4.569201204358345,4.69130358320065,4.565988011516819,4.66881088302186,1692338.0
2013-11-18,4.659171811477141,4.673631004606225,4.582054480110786,4.630252724642728,1344507.0
2013-11-19,4.578842509026512,4.617400834710866,4.5659893835101775,4.582055702833541,1437968.0
2013-11-20,4.562776497212696,4.588482399689605,4.498511916164546,4.504938304211713,3044859.0
2013-11-21,4.46637908475042,4.575628360330191,4.46637908475042,4.5306436529758365,2017583.0
2013-11-22,4.572415771124237,4.620614028517895,4.556349802089089,4.582055702833541,1346243.0
2013-11-25,4.610973959996694,4.623826733867053,4.585268412255974,4.598120835838154,1610391.0
2013-11-26,4.598120544026388,4.649532336821426,4.585268121259864,4.594907701050875,3192077.0
2013-11-27,4.565989652576409,4.614187912810311,4.546710138309906,4.546710138309906,1427944.0
2013-11-28,4.556350070587276,4.5949087488320455,4.53867732846308,4.546710138309906,2554958.0
2013-11-29,4.498510975128408,4.562775542733159,4.482445008371303,4.482445008371303,3263700.0
2013-12-02,4.498510842480436,4.512970387279544,4.459952523400357,4.479231332652241,1920855.0
2013-12-03,4.450312724568928,4.49369136024536,4.443886337866086,4.482445008371303,2167506.0
2013-12-04,4.418181008006737,4.495298358918093,4.418181008006737,4.495298358918093,2202933.0
2013-12-05,4.514577240418788,4.521003627047958,4.379621720053568,4.379621720053568,4180835.0
2013-12-06,4.363555753480642,4.405327266570247,4.324997083417459,4.379621720053568,1676080.0
2013-12-09,4.369982833493877,4.369982833493877,4.2928654811313205,4.331424157312599,2275279.0
2013-12-10,4.331424338705491,4.39890211242064,4.2591265989077485,4.26716010923756,3505827.0
2013-12-11,4.2767996863831765,4.3330307557473215,4.2767996863831765,4.2864389179612346,2183430.0
2013-12-12,4.289651974936122,4.308931136478751,4.15469644298495,4.173975954815771,4333239.0
2013-12-13,4.1193508736973925,4.238240084824978,4.116137680176771,4.218960923701244,4096507.0
2013-12-16,4.154695631062658,4.222173383851553,4.135416473287617,4.199681033114004,1443465.0
2013-12-17,4.231813368895636,4.305717514702638,4.21414063076161,4.302504321431739,3788564.0
2013-12-18,4.305717419403135,4.315357349290628,4.244666398319145,4.29286464660401,3147546.0
2013-12-19,4.30893019327412,4.40211383786394,4.294471000426293,4.392474259202684,4270536.0
2013-12-20,4.43424658218126,4.488871217280022,4.373195210346037,4.411753879324032,5828782.0
2013-12-23,4.43424594145123,4.4728042545695565,4.390867313760959,4.4021136635645215,1689562.0
2013-12-24,4.450313295934504,4.495298358918093,4.434247327114727,4.495298358918093,989155.0
2013-12-27,4.508150244584431,4.530642945035155,4.466378386851469,4.488870737014079,793621.0
2013-12-30,4.514578460575486,4.517791654758502,4.479232623985794,4.517791654758502,864854.0
2013-12-31,4.47923256513885,4.562776663664461,4.47923256513885,4.521004789545782,717413.0
2014-01-02,4.5563503352429535,4.57562950034105,4.51136526639247,4.517791654758502,869136.0
2014-01-03,4.495298511212914,4.517791218610838,4.469592609942176,4.501724898958542,1016938.0
2014-01-06,4.4792308080848455,4.50172350853557,4.456738457922235,4.488870737014079,1252053.0
2014-01-07,4.479231817381411,4.521004034814941,4.456739462150643,4.463166199647628,1520708.0
2014-01-08,4.482445946046628,4.530644556976861,4.456740043569719,4.504938304211713,1485498.0
2014-01-09,4.527431177827386,4.53064472225644,4.4824461095679045,4.521004789545782,965435.0
2014-01-10,4.5145778717900376,4.530644190898027,4.443886908406593,4.495298358918093,819332.0
2014-01-13,4.49851188722711,4.514578207529918,4.421394530580695,4.437460850883504,1955868.0
2014-01-14,4.369982477701334,4.434247049533949,4.339456963710527,4.350702966036273,1879542.0
2014-01-15,4.369982361662053,4.39247506629266,4.324997302689018,4.337850426887157,2286860.0
2014-01-16,4.344276264947523,4.459952626001516,4.341063421905095,4.443886309060389,1636844.0
2014-01-17,4.41496721879689,4.453525889052167,4.398901252143927,4.443886309060389,1099692.0
2014-01-20,4.402114388131559,4.530643520833672,4.402114388131559,4.527429977256775,2020272.0
2014-01-21,4.5242171394635085,4.562775812246302,4.459952918350978,4.562775812246302,1455392.0
2014-01-22,4.562776248515808,4.578842568046261,4.530644310031344,4.578842568046261,2181682.0
2014-01-23,4.521003701504742,4.537069668342258,4.451919168382998,4.466379063969016,2177102.0
2014-01-24,4.434247165397986,4.508151319850106,4.431033621463016,4.459953064860349,1320366.0
2014-01-28,4.382835000504361,4.459952692452084,4.379621807125893,4.4149672845772026,2656711.0
2014-01-29,4.421393993609637,4.492084953664922,4.421393993609637,4.492084953664922,3071574.0
2014-01-30,4.434246627058816,4.495297649223764,4.408540380429118,4.479231332652241,2662693.0
2014-01-31,4.450313086411926,4.508151272016503,4.414967606384283,4.492084953664922,3247765.0
2014-02-03,4.498511067432697,4.575628410025491,4.492084680597993,4.572415216608139,2528925.0
2014-02-04,4.511363836303068,4.553135347440828,4.472804817753458,4.537069381618613,5017396.0
2014-02-05,4.553135656364844,4.556349200035468,4.5065441771751775,4.5306436529758365,3150013.0
2014-02-06,4.533856603488276,4.56920208182086,4.5177906361953655,4.56920208182086,2275448.0
2014-02-07,4.610974246348482,4.672025276312276,4.5949082780128006,4.662385695310866,3111575.0
2014-02-10,4.630253792572931,4.655959692386612,4.5949083116871945,4.620613861212673,2420243.0
2014-02-11,4.59812162967764,4.736290373790768,4.594908785943549,4.713798015634461,2472706.0
2014-02-12,4.717010474492227,4.784488239020953,4.694517769553256,4.77484865845633,2468860.0
2014-02-13,4.739503188043487,4.771635826268519,4.694518125047222,4.694518125047222,1918176.0
2014-02-14,4.742716183989322,4.79734117628997,4.720223828573453,4.755569308800872,2208865.0
2014-02-17,4.781274403306728,4.8101931411164,4.761994894478808,4.8101931411164,1772219.0
2014-02-18,4.810193936509312,4.816620323751879,4.74271616988597,4.745929363507253,1328683.0
2014-02-19,4.787700598433276,4.797340528311921,4.749142280071298,4.771634982737268,3000574.0
2014-02-20,4.67845196902806,4.718617064625835,4.585268652999132,4.675238775391765,6448533.0
2014-02-21,4.694517804780457,4.713797316342559,4.639893164216182,4.672025099672704,2917795.0
2014-02-24,4.672025172699098,4.723437321097699,4.649532817527965,4.678451910179044,2383668.0
2014-02-25,4.7078766671223535,4.760186293025623,4.6800868330911225,4.701337652027563,3741529.0
2014-02-26,4.743838744834364,4.799418050102911,4.734031114338736,4.766724404016911,3266574.0
2014-02-27,4.711144934500357,4.720952920319872,4.680085778126881,4.720952920319872,4930611.0
2014-02-28,4.776531863038246,4.776531863038246,4.698067263666552,4.720952920319872,2743778.0
2014-03-03,4.711145681369088,4.8419199155845885,4.698068008462049,4.82557291355275,2757143.0
2014-03-04,4.841919683092364,4.87461297277054,4.756916417113459,4.766724404016911,3338899.0
2014-03-05,4.822304203568748,4.871344503144917,4.79614956721233,4.848459196333052,2996210.0
2014-03-06,4.805956563396877,4.822302850123942,4.7732625643115965,4.805956563396877,4527210.0
2014-03-07,4.815763168001306,4.858265143922421,4.815763168001306,4.854995815991214,1739156.0
2014-03-10,4.825572435512687,4.858266436337567,4.809225791508052,4.828841764313614,1483721.0
2014-03-11,4.868074040772547,4.868074040772547,4.792878771435726,4.80922541415774,2143632.0
2014-03-12,4.773262393740406,4.799417378229318,4.709509953180974,4.760185079699838,1468779.0
2014-03-13,4.760186356111388,4.763455685498178,4.673548236341764,4.704607043720209,3176150.0
2014-03-14,4.707875266705248,4.707875266705248,4.635949329728616,4.684989611700771,2120046.0
2014-03-17,4.684989761032821,4.711144745241936,4.645757462923032,4.711144745241936,3159044.0
2014-03-18,4.724222664548755,4.727491993442886,4.684990361411373,4.714414677866364,1836269.0
2014-03-19,4.737299706330568,4.737299706330568,4.67191242433079,4.691528395086062,4433364.0
2014-03-20,4.704606332526694,4.704606332526694,4.626141726289446,4.649027384945233,6829734.0
2014-03-21,4.662105655770221,4.717684610490792,4.639219994174773,4.717684610490792,3546705.0
2014-03-24,4.691528395086062,4.698067052004486,4.65556542562696,4.691528395086062,5186077.0
2014-03-25,4.642488872131978,4.688259834465035,4.622872541756196,4.675182518486398,1982022.0
2014-03-26,4.6849907560874335,4.732396563657642,4.683356269706583,4.688260085256981,2178142.0
2014-03-27,4.629411099190913,4.707876062581895,4.629411099190913,4.698067719403135,2440458.0
2014-03-28,4.68172082006789,4.698067821449014,4.649027530121296,4.675182518486398,5057566.0
2014-03-31,4.688259771547675,4.720953417463339,4.671913126793753,4.671913126793753,2168488.0
2014-04-01,4.649026970196934,4.668643298210145,4.649026970196934,4.655565627398742,2145285.0
2014-04-02,4.678451302452048,4.704606289762658,4.658835685682762,4.665374343408462,2281761.0
2014-04-03,4.652297086238576,4.688260063343349,4.639219769621511,4.658836100954953,2186635.0
2014-04-04,4.642488622395269,4.665374280534605,4.642488622395269,4.662104951715816,2426860.0
2014-04-07,4.6196035829241575,4.704606856412152,4.6196035829241575,4.694798868642272,2028351.0
2014-04-08,4.707876542076632,4.724223188359764,4.668644234589262,4.694798868642272,1093500.0
2014-04-09,4.730761366668774,4.776532328023335,4.720953379894472,4.763455012324266,2429025.0
2014-04-10,4.78307155160599,4.799418196945217,4.704606584754194,4.727492244636946,2015961.0
2014-04-11,4.675181775607316,4.730760716092945,4.675181775607316,4.711144745241936,1845636.0
2014-04-14,4.675182392914802,4.701337024169585,4.649027405252203,4.668643735101107,1878657.0
2014-04-15,4.698068197898898,4.711145871333259,4.649027902641649,4.694798868642272,1559589.0
2014-04-16,4.67845149128274,4.743838783994508,4.67845149128274,4.7405698114075285,1451861.0
2014-04-17,4.756917160033692,4.7994187996609154,4.743839485712169,4.796149470182504,1663557.0
2014-04-22,4.805956630951765,4.835380589008098,4.799417617198121,4.819033589235676,1418671.0
2014-04-23,4.854997629503995,4.874613248010652,4.82066913879185,4.874613248010652,2363975.0
2014-04-24,4.897498864720283,4.904037879374527,4.864805573488268,4.89096020647388,2564403.0
2014-04-28,4.886055207355351,4.920383333036964,4.884420364985866,4.904036691380898,1651433.0
2014-04-29,4.930191684870021,4.930191684870021,4.841918750517235,4.858265748615642,3900441.0
2014-04-30,4.897498845609398,4.910576518459013,4.845189223434455,4.871343856318007,2130515.0
2014-05-01,4.884420606567248,4.884420606567248,4.823937494836708,4.851726965230351,1511969.0
2014-05-02,4.884421588766513,4.884421588766513,4.840285110625213,4.8648056138644975,1407781.0
2014-05-05,4.871344537840364,4.904038546334517,4.8451899012976645,4.897499530790954,1075016.0
2014-05-06,4.904036783449657,4.979232049294785,4.900767098649304,4.9367300673755725,1782067.0
2014-05-07,4.936730817131323,4.975963120208507,4.892594698924376,4.966155133541165,3115993.0
2014-05-08,4.97,5.03,4.935,5.02,2531613.0
2014-05-09,4.975,4.995,4.915,4.97,2262990.0
2014-05-12,4.99,5.045,4.935,4.94,1308425.0
2014-05-13,5.01,5.01,4.935,4.955,2116935.0
2014-05-14,4.965,5.01,4.945,4.955,1386719.0
2014-05-15,4.93,5.0,4.905,4.98,1457157.0
2014-05-16,4.965,5.01,4.965,4.975,875564.0
2014-05-19,4.955,4.965,4.88,4.885,1322750.0
2014-05-20,4.825,4.89,4.79,4.88,1489254.0
2014-05-21,4.87,4.9,4.825,4.89,1333923.0
2014-05-22,4.94,5.01,4.92,4.98,2023273.0
2014-05-23,4.995,5.01,4.965,4.975,892510.0
2014-05-26,4.99,5.01,4.97,4.995,1174224.0
2014-05-27,5.01,5.04,4.975,4.98,972875.0
2014-05-28,4.97,5.015,4.955,4.97,1330494.0
2014-05-29,4.97,5.07,4.97,5.04,2224984.0
2014-05-30,5.065,5.07,4.935,4.935,2257682.0
2014-06-02,4.905,4.92,4.745,4.755,5538693.0
2014-06-03,4.79,4.8,4.71,4.72,4076302.0
2014-06-04,4.74,4.74,4.69,4.705,2608443.0
2014-06-05,4.705,4.755,4.675,4.715,2226267.0
2014-06-06,4.74,4.765,4.725,4.75,2218451.0
2014-06-10,4.755,4.76,4.705,4.725,2155384.0
2014-06-11,4.71,4.71,4.68,4.7,1395535.0
2014-06-12,4.665,4.69,4.645,4.65,1678854.0
2014-06-13,4.605,4.69,4.605,4.68,2218358.0
2014-06-16,4.665,4.69,4.66,4.68,1362978.0
2014-06-17,4.63,4.685,4.62,4.67,2303453.0
2014-06-18,4.69,4.69,4.635,4.675,2157951.0
2014-06-19,4.745,4.82,4.72,4.815,4607518.0
2014-06-20,4.775,4.815,4.74,4.75,2238133.0
2014-06-23,4.79,4.805,4.74,4.765,2092336.0
2014-06-24,4.775,4.805,4.765,4.775,1798703.0
2014-06-25,4.73,4.74,4.685,4.705,2305446.0
2014-06-26,4.74,4.795,4.725,4.78,2702991.0
2014-06-27,4.78,4.825,4.78,4.805,2018841.0
2014-06-30,4.79,4.8,4.77,4.78,1547301.0
2014-07-01,4.74,4.765,4.685,4.7,1862641.0
2014-07-02,4.71,4.74,4.69,4.71,1909177.0
2014-07-03,4.73,4.735,4.705,4.71,2417334.0
2014-07-04,4.74,4.755,4.7,4.705,2235310.0
2014-07-07,4.69,4.725,4.69,4.71,676497.0
2014-07-08,4.73,4.76,4.7,4.715,1574355.0
2014-07-09,4.74,4.74,4.61,4.63,2179243.0
2014-07-10,4.665,4.675,4.635,4.655,1072616.0
2014-07-11,4.625,4.715,4.625,4.7,1670905.0
2014-07-14,4.705,4.735,4.705,4.72,849269.0
2014-07-15,4.73,4.75,4.675,4.69,1129655.0
2014-07-16,4.71,4.73,4.67,4.7,975488.0
2014-07-17,4.73,4.755,4.625,4.645,3553579.0
2014-07-18,4.61,4.67,4.58,4.66,2463497.0
2014-07-21,4.68,4.7,4.66,4.665,1359997.0
2014-07-22,4.655,4.675,4.645,4.655,1129989.0
2014-07-23,4.67,4.67,4.645,4.67,1963977.0
2014-07-24,4.67,4.705,4.655,4.67,2044845.0
2014-07-25,4.645,4.645,4.58,4.62,4518654.0
2014-07-28,4.64,4.67,4.63,4.655,1818739.0
2014-07-29,4.63,4.665,4.625,4.645,1329305.0
2014-07-30,4.645,4.68,4.635,4.66,1740840.0
2014-07-31,4.68,4.69,4.665,4.685,1557023.0
2014-08-01,4.645,4.66,4.625,4.655,2640953.0
2014-08-04,4.625,4.645,4.595,4.605,1592798.0
2014-08-05,4.585,4.605,4.555,4.585,2226537.0
2014-08-06,4.575,4.58,4.52,4.55,1855076.0
2014-08-07,4.54,4.565,4.485,4.515,2761044.0
2014-08-08,4.5,4.54,4.46,4.495,2658911.0
2014-08-11,4.51,4.525,4.495,4.495,1746200.0
2014-08-12,4.505,4.56,4.5,4.515,2467698.0
2014-08-13,4.515,4.585,4.515,4.55,2698254.0
2014-08-14,4.55,4.595,4.54,4.59,2398357.0
2014-08-15,4.625,4.645,4.57,4.595,2180553.0
2014-08-18,4.605,4.64,4.595,4.62,1269724.0
2014-08-19,4.635,4.675,4.615,4.635,3207184.0
2014-08-20,4.635,4.665,4.625,4.64,2612152.0
2014-08-21,4.71,4.9,4.675,4.835,7076021.0
2014-08-22,4.835,4.86,4.795,4.85,3784060.0
2014-08-25,4.85,5.04,4.85,5.01,5780495.0
2014-08-26,5.06,5.075,4.98,5.01,4069761.0
2014-08-27,5.03,5.105,5.025,5.08,2557858.0
2014-08-28,5.07,5.135,5.06,5.11,2644444.0
2014-08-29,5.125,5.195,5.125,5.19,3127658.0
2014-09-01,5.195,5.235,5.18,5.225,2054082.0
2014-09-02,5.235,5.415,5.235,5.385,3880730.0
2014-09-03,5.345,5.36,5.275,5.295,2757318.0
2014-09-04,5.31,5.345,5.26,5.28,1633928.0
2014-09-05,5.295,5.31,5.27,5.29,2211957.0
2014-09-08,5.27,5.29,5.23,5.27,1387174.0
2014-09-09,5.23,5.27,5.23,5.26,1730182.0
2014-09-10,5.215,5.24,5.19,5.21,2259893.0
2014-09-11,5.21,5.23,5.125,5.145,3364220.0
2014-09-12,5.11,5.145,5.065,5.105,2470102.0
2014-09-15,5.075,5.09,5.03,5.05,2253996.0
2014-09-16,5.03,5.045,5.015,5.045,2513839.0
2014-09-17,5.06,5.11,5.02,5.035,3296596.0
2014-09-18,5.035,5.08,4.99,5.07,1907862.0
2014-09-19,5.08,5.08,5.045,5.05,2410196.0
2014-09-22,5.045,5.06,4.99,5.03,2219699.0
2014-09-23,5.05,5.115,5.01,5.11,2022485.0
2014-09-24,5.09,5.1,5.025,5.05,1767639.0
2014-09-25,5.11,5.12,5.05,5.07,3090794.0
2014-09-26,5.0,5.025,4.965,4.97,1791268.0
2014-09-29,4.935,4.98,4.92,4.93,1127341.0
2014-09-30,4.9,5.0,4.9,5.0,3569692.0
2014-10-01,4.96,4.995,4.94,4.995,2084792.0
2014-10-02,4.95,4.99,4.93,4.96,1353810.0
2014-10-03,4.915,4.97,4.9,4.93,1791565.0
2014-10-06,4.905,4.96,4.89,4.945,809002.0
2014-10-07,4.98,4.98,4.83,4.9,2513831.0
2014-10-08,4.845,4.92,4.8,4.91,2988752.0
2014-10-09,4.97,5.02,4.94,5.0,3020670.0
2014-10-10,4.875,4.91,4.83,4.87,3202944.0
2014-10-13,4.805,4.84,4.78,4.8,1809445.0
2014-10-14,4.74,4.86,4.725,4.84,2817613.0
2014-10-15,4.8,4.825,4.68,4.725,4283911.0
2014-10-16,4.645,4.835,4.635,4.815,4044184.0
2014-10-17,4.85,4.86,4.745,4.765,2577127.0
2014-10-20,4.81,4.835,4.76,4.77,1219807.0
2014-10-21,4.785,4.82,4.765,4.79,1378926.0
2014-10-22,4.83,4.83,4.755,4.8,1998460.0
2014-10-23,4.755,4.77,4.665,4.725,2772457.0
2014-10-24,4.765,4.82,4.76,4.785,1787228.0
2014-10-27,4.785,4.86,4.785,4.855,2265566.0
2014-10-28,4.83,4.845,4.755,4.78,1766066.0
2014-10-29,4.795,4.815,4.73,4.78,2299126.0
2014-10-30,4.805,4.84,4.735,4.755,2306036.0
2014-10-31,4.78,4.79,4.695,4.765,2853248.0
2014-11-03,4.795,4.81,4.75,4.78,1696770.0
2014-11-04,4.78,4.79,4.735,4.785,1548379.0
2014-11-05,4.765,4.765,4.685,4.72,2099201.0
2014-11-06,4.745,4.78,4.71,4.745,1999543.0
2014-11-07,4.78,4.875,4.76,4.86,3293929.0
2014-11-10,4.81,4.83,4.76,4.805,2713514.0
2014-11-11,4.77,4.78,4.71,4.715,2344164.0
2014-11-12,4.705,4.725,4.635,4.65,2621543.0
2014-11-13,4.645,4.645,4.555,4.555,3294467.0
2014-11-14,4.545,4.555,4.51,4.555,1788261.0
2014-11-17,4.57,4.595,4.475,4.485,1885373.0
2014-11-18,4.475,4.515,4.45,4.47,1674169.0
2014-11-19,4.475,4.485,4.415,4.44,1787425.0
2014-11-20,4.405,4.41,4.36,4.36,2859084.0
2014-11-21,4.36,4.435,4.355,4.43,2033006.0
2014-11-24,4.475,4.61,4.475,4.59,3821475.0
2014-11-25,4.54,4.575,4.485,4.565,2604241.0
2014-11-26,4.525,4.585,4.5,4.545,2166161.0
2014-11-27,4.485,4.5,4.375,4.4,3591587.0
2014-11-28,4.195,4.21,4.085,4.095,7851138.0
2014-12-01,4.075,4.075,3.9,3.91,4610735.0
2014-12-02,4.01,4.01,3.92,3.93,4542410.0
2014-12-03,3.91,4.01,3.91,3.955,4112306.0
2014-12-04,3.855,3.875,3.795,3.81,7773460.0
2014-12-05,3.81,3.845,3.725,3.76,4755283.0
2014-12-08,3.775,3.81,3.76,3.79,2970783.0
2014-12-09,3.75,3.77,3.555,3.61,7392110.0
2014-12-10,3.635,3.66,3.58,3.605,5026477.0
2014-12-11,3.56,3.6,3.435,3.53,5430072.0
2014-12-12,3.525,3.66,3.525,3.645,4683635.0
2014-12-15,3.645,3.67,3.59,3.62,2559077.0
2014-12-16,3.575,3.62,3.545,3.59,3201902.0
2014-12-17,3.645,3.72,3.645,3.68,4284210.0
2014-12-18,3.7,3.835,3.7,3.73,4239429.0
2014-12-19,3.83,3.89,3.79,3.845,4852268.0
2014-12-22,3.885,3.98,3.885,3.97,2915802.0
2014-12-23,3.93,3.95,3.84,3.9,2640141.0
2014-12-24,3.91,3.97,3.9,3.92,1118764.0
2014-12-29,3.94,3.965,3.915,3.95,1287599.0
2014-12-30,3.94,3.94,3.875,3.875,1800037.0
2014-12-31,3.925,3.95,3.895,3.9,958126.0
2015-01-02,3.85,3.93,3.85,3.9,789448.0
2015-01-05,3.91,3.97,3.895,3.94,1557406.0
2015-01-06,3.84,3.86,3.76,3.775,3656607.0
2015-01-07,3.715,3.74,3.675,3.715,2168728.0
2015-01-08,3.725,3.76,3.68,3.745,2104494.0
2015-01-09,3.84,3.85,3.79,3.845,2379443.0
2015-01-12,3.8,3.805,3.69,3.72,2840054.0
2015-01-13,3.655,3.67,3.61,3.62,3552887.0
2015-01-14,3.61,3.675,3.61,3.65,3267652.0
2015-01-15,3.66,3.71,3.555,3.555,4537539.0
2015-01-16,3.48,3.54,3.465,3.505,4158979.0
2015-01-19,3.575,3.6,3.54,3.54,2392502.0
2015-01-20,3.515,3.53,3.46,3.48,2921363.0
2015-01-21,3.525,3.525,3.47,3.475,2898920.0
2015-01-22,3.54,3.585,3.5,3.52,3528725.0
2015-01-23,3.555,3.635,3.51,3.625,3516395.0
2015-01-27,3.62,3.645,3.56,3.58,3330430.0
2015-01-28,3.58,3.615,3.55,3.605,3227743.0
2015-01-29,3.53,3.55,3.485,3.54,3697211.0
2015-01-30,3.56,3.605,3.505,3.57,4946201.0
2015-02-02,3.62,3.725,3.6,3.69,5654687.0
2015-02-03,3.81,3.94,3.79,3.91,5959880.0
2015-02-04,4.045,4.095,4.015,4.045,5725162.0
2015-02-05,4.01,4.01,3.895,3.96,3926573.0
2015-02-06,4.075,4.075,3.99,4.0,2451832.0
2015-02-09,3.985,4.02,3.94,3.99,1639948.0
2015-02-10,3.99,4.045,3.96,3.98,2232159.0
2015-02-11,3.99,4.005,3.905,3.95,2726848.0
2015-02-12,3.96,3.985,3.895,3.935,3941864.0
2015-02-13,4.02,4.185,4.02,4.14,4331040.0
2015-02-16,4.11,4.13,4.06,4.125,2310691.0
2015-02-17,4.11,4.155,4.1,4.135,2072338.0
2015-02-18,4.16,4.26,4.155,4.255,3167988.0
2015-02-19,4.34,4.34,4.235,4.26,3572189.0
2015-02-20,4.245,4.245,4.095,4.135,5455076.0
2015-02-23,4.155,4.165,4.06,4.11,3125584.0
2015-02-24,4.175,4.24,4.045,4.075,7182628.0
2015-02-25,4.125,4.18,4.08,4.17,2898933.0
2015-02-26,4.14,4.19,4.12,4.18,2715500.0
2015-02-27,4.165,4.205,4.1,4.19,3803246.0
2015-03-02,4.21,4.24,4.195,4.24,2644706.0
2015-03-03,4.24,4.26,4.155,4.195,2713502.0
2015-03-04,4.255,4.3,4.195,4.215,2546976.0
2015-03-05,4.225,4.245,4.175,4.21,1992132.0
2015-03-06,4.185,4.22,4.155,4.195,1935963.0
2015-03-09,4.145,4.18,4.065,4.09,2638916.0
2015-03-10,4.12,4.135,3.985,4.035,3137074.0
2015-03-11,3.98,4.0,3.935,3.965,2937718.0
2015-03-12,3.97,3.995,3.935,3.99,2833126.0
2015-03-13,3.945,3.98,3.92,3.945,2043843.0
2015-03-16,3.86,3.925,3.835,3.915,1828551.0
2015-03-17,3.955,4.03,3.955,3.99,2500213.0
2015-03-18,3.945,3.98,3.9,3.94,2701899.0
2015-03-19,3.98,4.05,3.98,3.98,3789360.0
2015-03-20,3.985,4.015,3.935,3.98,3302121.0
2015-03-23,4.0,4.02,3.965,4.0,2015663.0
2015-03-24,4.0,4.065,3.99,4.03,1803974.0
2015-03-25,4.05,4.12,4.02,4.04,1681066.0
2015-03-26,4.005,4.04,3.98,4.0,2497844.0
2015-03-27,4.01,4.065,4.0,4.02,2128027.0
2015-03-30,3.945,3.955,3.835,3.845,4300397.0
2015-03-31,3.91,3.95,3.88,3.88,3284924.0
2015-04-01,3.845,3.87,3.8,3.835,3213651.0
2015-04-02,3.915,3.935,3.87,3.88,3051930.0
2015-04-07,3.945,3.955,3.87,3.89,4131687.0
2015-04-08,3.925,3.975,3.915,3.965,3948043.0
2015-04-09,3.945,4.01,3.9,4.0,2536544.0
2015-04-10,4.035,4.145,4.02,4.11,2534331.0
2015-04-13,4.13,4.17,4.075,4.125,1917334.0
2015-04-14,4.12,4.165,4.085,4.16,1749221.0
2015-04-15,4.195,4.27,4.19,4.25,3745092.0
2015-04-16,4.31,4.39,4.305,4.35,3837553.0
2015-04-17,4.3,4.38,4.28,4.305,2545391.0
2015-04-20,4.305,4.305,4.23,4.285,2849578.0
2015-04-21,4.285,4.34,4.26,4.31,3425760.0
2015-04-22,4.295,4.33,4.165,4.21,3842379.0
2015-04-23,4.18,4.275,4.165,4.25,2558853.0
2015-04-24,4.32,4.415,4.32,4.415,2915470.0
2015-04-27,4.445,4.525,4.435,4.48,2492459.0
2015-04-28,4.51,4.55,4.46,4.485,3929768.0
2015-04-29,4.455,4.485,4.37,4.38,2865246.0
2015-04-30,4.35,4.395,4.335,4.37,2026447.0
2015-05-01,4.35,4.53,4.345,4.475,3602627.0
2015-05-04,4.515,4.54,4.425,4.54,2952056.0
2015-05-05,4.56,4.62,4.51,4.525,4382445.0
2015-05-06,4.465,4.56,4.465,4.535,2457190.0
2015-05-07,4.44,4.48,4.4,4.415,2931683.0
2015-05-08,4.4,4.415,4.25,4.265,3267454.0
2015-05-11,4.305,4.415,4.295,4.385,4077984.0
2015-05-12,4.385,4.42,4.365,4.42,2450830.0
2015-05-13,4.46,4.595,4.46,4.495,3607555.0
2015-05-14,4.46,4.5,4.43,4.495,1820049.0
2015-05-15,4.53,4.53,4.405,4.48,2166598.0
2015-05-18,4.46,4.515,4.425,4.43,1757247.0
2015-05-19,4.46,4.46,4.315,4.33,2784895.0
2015-05-20,4.29,4.305,4.155,4.23,4358802.0
2015-05-21,4.23,4.345,4.225,4.32,3400407.0
2015-05-22,4.31,4.425,4.31,4.395,2798016.0
2015-05-25,4.435,4.515,4.385,4.395,2008637.0
2015-05-26,4.37,4.49,4.37,4.455,2417789.0
2015-05-27,4.465,4.465,4.365,4.41,1498251.0
2015-05-28,4.45,4.45,4.35,4.4,1755617.0
2015-05-29,4.45,4.58,4.4,4.57,3896496.0
2015-06-01,4.565,4.615,4.535,4.6,3726513.0
2015-06-02,4.615,4.615,4.535,4.54,3506929.0
2015-06-03,4.48,4.515,4.435,4.475,3250253.0
2015-06-04,4.43,4.47,4.35,4.365,2761456.0
2015-06-05,4.375,4.395,4.295,4.33,2036613.0
2015-06-09,4.29,4.385,4.29,4.31,2225914.0
2015-06-10,4.4,4.4,4.33,4.34,2633150.0
2015-06-11,4.36,4.415,4.355,4.385,3292484.0
2015-06-12,4.34,4.46,4.335,4.44,3013428.0
2015-06-15,4.405,4.44,4.33,4.415,2085981.0
2015-06-16,4.375,4.45,4.355,4.365,2677305.0
2015-06-17,4.39,4.505,4.365,4.47,2217109.0
2015-06-18,4.47,4.48,4.41,4.43,4615272.0
2015-06-19,4.45,4.525,4.425,4.49,3419544.0
2015-06-22,4.44,4.455,4.35,4.44,2276271.0
2015-06-23,4.465,4.48,4.37,4.435,3633356.0
2015-06-24,4.425,4.45,4.385,4.41,3303320.0
2015-06-25,4.37,4.4,4.275,4.295,2860916.0
2015-06-26,4.22,4.24,4.0,4.015,5542079.0
2015-06-29,3.905,3.98,3.845,3.875,5421969.0
2015-06-30,3.9,4.13,3.895,4.11,5597818.0
2015-07-01,4.155,4.22,4.06,4.09,3291455.0
2015-07-02,4.065,4.185,4.06,4.175,2315876.0
2015-07-03,4.12,4.125,4.005,4.035,3471374.0
2015-07-06,3.9,3.94,3.845,3.885,3507098.0
2015-07-07,3.845,3.915,3.79,3.89,5141235.0
2015-07-08,3.845,3.89,3.82,3.82,2848528.0
2015-07-09,3.805,3.9,3.765,3.87,3459246.0
2015-07-10,3.955,3.955,3.88,3.9,2594230.0
2015-07-13,3.875,3.9,3.845,3.845,2233627.0
2015-07-14,3.86,3.87,3.81,3.855,3985526.0
2015-07-15,3.86,3.945,3.86,3.925,2244284.0
2015-07-16,3.925,3.945,3.855,3.86,3798222.0
2015-07-17,3.845,3.935,3.815,3.9,3059294.0
2015-07-20,3.925,3.925,3.845,3.86,2118611.0
2015-07-21,3.87,3.87,3.825,3.845,3048805.0
2015-07-22,3.805,3.86,3.78,3.79,4303672.0
2015-07-23,3.78,3.83,3.75,3.79,2976500.0
2015-07-24,3.74,3.795,3.74,3.78,3075777.0
2015-07-27,3.775,3.84,3.75,3.825,2044856.0
2015-07-28,3.785,3.98,3.77,3.93,5281955.0
2015-07-29,3.935,3.945,3.815,3.83,5093358.0
2015-07-30,3.86,3.905,3.835,3.895,4267194.0
2015-07-31,3.915,3.95,3.845,3.89,2251610.0
2015-08-03,3.88,3.89,3.82,3.84,2671024.0
2015-08-04,3.83,3.835,3.75,3.78,4643600.0
2015-08-05,3.74,3.77,3.62,3.64,5535796.0
2015-08-06,3.62,3.645,3.54,3.545,3828460.0
2015-08-07,3.505,3.545,3.41,3.44,5702667.0
2015-08-10,3.44,3.52,3.435,3.485,4835942.0
2015-08-11,3.535,3.55,3.46,3.485,4462554.0
2015-08-12,3.435,3.505,3.355,3.375,5878338.0
2015-08-13,3.385,3.515,3.385,3.475,4970342.0
2015-08-14,3.43,3.455,3.285,3.32,5258576.0
2015-08-17,3.33,3.355,3.265,3.28,3673547.0
2015-08-18,3.285,3.315,3.225,3.225,3538280.0
2015-08-19,3.225,3.455,3.225,3.395,7491795.0
2015-08-20,3.235,3.235,2.92,2.95,14722873.0
2015-08-21,2.915,3.04,2.815,2.905,12480199.0
2015-08-24,2.83,2.84,2.735,2.74,10485567.0
2015-08-25,2.69,2.825,2.56,2.76,13834313.0
2015-08-26,2.72,2.83,2.69,2.825,10090602.0
2015-08-27,2.935,2.995,2.84,2.915,9203220.0
2015-08-28,3.06,3.105,3.01,3.055,7021289.0
2015-08-31,3.01,3.045,2.895,2.955,5022947.0
2015-09-01,3.06,3.12,2.91,2.925,8136753.0
2015-09-02,2.865,2.87,2.745,2.795,6711677.0
2015-09-03,2.85,2.875,2.74,2.745,5087843.0
2015-09-04,2.775,2.81,2.72,2.75,5585447.0
2015-09-07,2.77,2.8,2.645,2.675,5628365.0
2015-09-08,2.755,2.85,2.74,2.765,6210331.0
2015-09-09,2.85,2.86,2.785,2.845,5555831.0
2015-09-10,2.755,2.755,2.655,2.655,6536765.0
2015-09-11,2.69,2.7,2.605,2.625,5738041.0
2015-09-14,2.64,2.645,2.51,2.57,5906579.0
2015-09-15,2.54,2.57,2.515,2.53,5376468.0
2015-09-16,2.53,2.54,2.505,2.525,7074176.0
2015-09-17,2.625,2.655,2.6,2.615,6245728.0
2015-09-18,2.575,2.605,2.525,2.525,5918250.0
2015-09-21,2.505,2.51,2.375,2.43,7027839.0
2015-09-22,2.475,2.49,2.425,2.455,4134904.0
2015-09-23,2.4,2.435,2.385,2.385,5743526.0
2015-09-24,2.4,2.42,2.375,2.4,4637678.0
2015-09-25,2.41,2.425,2.335,2.34,6376800.0
2015-09-28,2.35,2.435,2.315,2.435,5035520.0
2015-09-29,2.315,2.315,2.18,2.185,12978010.0
2015-09-30,2.495,2.495,2.495,2.495,0.0
2015-10-01,2.495,2.495,2.495,2.495,0.0
2015-10-02,2.495,2.495,2.495,2.495,0.0
2015-10-05,2.495,2.495,2.495,2.495,0.0
2015-10-06,2.29,2.295,2.195,2.275,33926804.0
2015-10-07,2.33,2.545,2.31,2.495,26213919.0
2015-10-08,2.555,2.66,2.505,2.63,21001793.0
2015-10-09,2.76,2.775,2.57,2.66,11814778.0
2015-10-12,2.635,2.635,2.505,2.565,10617646.0
2015-10-13,2.475,2.475,2.365,2.425,16949884.0
2015-10-14,2.385,2.395,2.23,2.245,19402691.0
2015-10-15,2.21,2.285,2.19,2.26,19879904.0
2015-10-16,2.265,2.27,2.215,2.24,13995506.0
2015-10-19,2.205,2.255,2.16,2.24,14097312.0
2015-10-20,2.21,2.22,2.17,2.195,8881212.0
2015-10-21,2.205,2.295,2.2,2.29,8828910.0
2015-10-22,2.365,2.43,2.33,2.42,11202210.0
2015-10-23,2.485,2.5,2.415,2.465,10403886.0
2015-10-26,2.485,2.495,2.375,2.395,6905245.0
2015-10-27,2.36,2.36,2.295,2.305,8412613.0
2015-10-28,2.305,2.305,2.305,2.305,0.0
2015-10-29,2.27,2.335,2.23,2.24,16421255.0
2015-10-30,2.24,2.29,2.2,2.25,12036315.0
2015-11-02,2.255,2.27,2.17,2.19,8215351.0
2015-11-03,2.2,2.255,2.19,2.255,9089865.0
2015-11-04,2.32,2.32,2.26,2.26,11409887.0
2015-11-05,2.245,2.245,2.205,2.23,8048915.0
2015-11-06,2.215,2.23,2.17,2.21,10466215.0
2015-11-09,2.17,2.18,2.08,2.09,11221246.0
2015-11-10,2.055,2.085,2.035,2.075,10931378.0
2015-11-11,2.075,2.12,2.035,2.115,9838632.0
2015-11-12,2.075,2.105,2.05,2.085,8971324.0
2015-11-13,2.025,2.05,1.92,1.94,16384421.0
2015-11-16,1.885,2.01,1.82,1.995,12092575.0
2015-11-17,2.04,2.145,2.04,2.145,15886932.0
2015-11-18,2.115,2.165,2.065,2.165,8153920.0
2015-11-19,2.18,2.235,2.15,2.23,8923248.0
2015-11-20,2.22,2.265,2.16,2.24,9166715.0
2015-11-23,2.23,2.265,2.21,2.23,5558212.0
2015-11-24,2.23,2.27,2.21,2.225,6232182.0
2015-11-25,2.255,2.33,2.215,2.295,9185167.0
2015-11-26,2.29,2.305,2.215,2.265,7675968.0
2015-11-27,2.265,2.315,2.25,2.29,4066059.0
2015-11-30,2.29,2.3,2.24,2.29,8409762.0
2015-12-01,2.29,2.385,2.255,2.33,10748258.0
2015-12-02,2.32,2.34,2.285,2.31,5476292.0
2015-12-03,2.25,2.28,2.215,2.27,5873820.0
2015-12-04,2.215,2.26,2.21,2.215,5577704.0
2015-12-07,2.255,2.26,2.08,2.095,10671491.0
2015-12-08,1.985,2.045,1.89,2.035,18255739.0
2015-12-09,2.015,2.04,1.945,1.97,15614798.0
2015-12-10,1.99,2.015,1.915,1.955,9694574.0
2015-12-11,1.955,1.975,1.9,1.915,7884953.0
2015-12-14,1.875,1.895,1.825,1.83,11439458.0
2015-12-15,1.84,1.85,1.76,1.78,16212198.0
2015-12-16,1.82,1.88,1.765,1.855,13456667.0
2015-12-17,1.84,1.855,1.785,1.8,15461439.0
2015-12-18,1.765,1.87,1.76,1.83,10815267.0
2015-12-21,1.82,1.885,1.81,1.825,8885435.0
2015-12-22,1.855,1.88,1.79,1.79,7734799.0
2015-12-23,1.82,1.855,1.815,1.845,6634265.0
2015-12-24,1.92,1.985,1.92,1.96,5781562.0
2015-12-29,1.945,1.945,1.895,1.905,7443706.0
2015-12-30,1.955,1.955,1.925,1.94,4537216.0
2015-12-31,1.925,1.945,1.915,1.925,3461449.0
2016-01-04,1.925,2.015,1.925,2.005,5827682.0
2016-01-05,1.99,1.995,1.935,1.975,5398119.0
2016-01-06,1.96,1.96,1.875,1.925,7436667.0
2016-01-07,1.865,1.9,1.755,1.78,11768726.0
2016-01-08,1.745,1.825,1.74,1.815,10911615.0
2016-01-11,1.77,1.815,1.675,1.74,10258408.0
2016-01-12,1.73,1.73,1.645,1.655,11366321.0
2016-01-13,1.655,1.72,1.64,1.71,10331001.0
2016-01-14,1.635,1.675,1.625,1.655,8495211.0
2016-01-15,1.7,1.745,1.635,1.655,9136915.0
2016-01-18,1.6,1.61,1.535,1.565,10934153.0
2016-01-19,1.555,1.565,1.515,1.565,10170929.0
2016-01-20,1.54,1.55,1.405,1.415,13425593.0
2016-01-21,1.43,1.63,1.415,1.51,16814044.0
2016-01-22,1.565,1.595,1.52,1.57,12117310.0
2016-01-25,1.655,1.69,1.62,1.655,10494613.0
2016-01-27,1.65,1.665,1.555,1.585,10557311.0
2016-01-28,1.61,1.61,1.575,1.585,6929782.0
2016-01-29,1.63,1.695,1.625,1.675,10066625.0
2016-02-01,1.735,1.775,1.68,1.72,12811985.0
2016-02-02,1.675,1.695,1.625,1.64,7794591.0
2016-02-03,1.595,1.615,1.51,1.555,9475718.0
2016-02-04,1.6,1.635,1.58,1.63,12759838.0
2016-02-05,1.61,1.645,1.585,1.64,8618043.0
2016-02-08,1.63,1.63,1.55,1.625,7463177.0
2016-02-09,1.565,1.585,1.54,1.565,10959197.0
2016-02-10,1.51,1.545,1.475,1.54,13044830.0
2016-02-11,1.525,1.55,1.49,1.505,7672755.0
2016-02-12,1.495,1.54,1.475,1.49,11164589.0
2016-02-15,1.54,1.545,1.43,1.515,16461737.0
2016-02-16,1.54,1.62,1.52,1.62,17113347.0
2016-02-17,1.575,1.615,1.53,1.59,9174460.0
2016-02-18,1.635,1.755,1.61,1.73,15655990.0
2016-02-19,1.675,1.7,1.62,1.68,11744246.0
2016-02-22,1.685,1.75,1.66,1.74,9783181.0
2016-02-23,1.82,1.875,1.795,1.81,13369161.0
2016-02-24,1.775,1.78,1.7,1.705,9322937.0
2016-02-25,1.76,1.795,1.735,1.78,8998477.0
2016-02-26,1.805,1.815,1.74,1.805,7283650.0
2016-02-29,1.81,1.865,1.8,1.855,9224170.0
2016-03-01,1.86,1.925,1.845,1.925,10000011.0
2016-03-02,1.95,2.01,1.95,1.975,9801775.0
2016-03-03,2.0,2.1,1.99,2.08,12045349.0
2016-03-04,2.045,2.195,2.045,2.15,11343309.0
2016-03-07,2.23,2.28,2.115,2.19,14588160.0
2016-03-08,2.235,2.24,2.13,2.13,15278845.0
2016-03-09,2.055,2.12,2.0,2.105,8897996.0
2016-03-10,2.16,2.195,2.1,2.13,7496818.0
2016-03-11,3.1,3.105,3.02,3.09,4231747.0
2016-03-14,3.14,3.22,3.12,3.17,5836309.0
2016-03-15,3.145,3.17,2.995,3.01,7701637.0
2016-03-16,3.0,3.055,2.955,3.055,8531773.0
2016-03-17,3.115,3.26,3.1,3.21,8379563.0
2016-03-18,3.275,3.355,3.27,3.275,10078407.0
2016-03-21,3.295,3.295,3.135,3.17,5457782.0
2016-03-22,3.225,3.24,3.115,3.14,5596567.0
2016-03-23,3.115,3.13,3.005,3.03,7861765.0
2016-03-24,2.98,3.16,2.98,3.085,9415260.0
2016-03-29,3.115,3.14,3.055,3.055,4750839.0
2016-03-30,3.08,3.11,2.975,3.01,6932502.0
2016-03-31,3.1,3.19,3.065,3.105,8691913.0
2016-04-01,3.085,3.105,2.975,2.99,8659660.0
2016-04-04,2.975,2.98,2.785,2.825,10891772.0
2016-04-05,2.76,2.87,2.72,2.785,11904899.0
2016-04-06,2.855,2.885,2.8,2.83,9264671.0
2016-04-07,2.91,2.945,2.835,2.835,10752885.0
2016-04-08,2.76,2.78,2.695,2.725,13813995.0
2016-04-11,2.83,2.85,2.775,2.835,8714840.0
2016-04-12,2.84,2.87,2.81,2.84,6986090.0
2016-04-13,2.925,2.965,2.905,2.94,7779396.0
2016-04-14,2.945,3.05,2.925,3.05,9557388.0
2016-04-15,3.02,3.08,3.0,3.05,6652437.0
2016-04-18,2.865,2.915,2.835,2.87,7056851.0
2016-04-19,2.955,3.075,2.955,3.035,7002715.0
2016-04-20,3.085,3.11,3.035,3.11,8025911.0
2016-04-21,3.2,3.385,3.19,3.385,14202672.0
2016-04-22,3.28,3.36,3.255,3.285,10835791.0
2016-04-26,3.25,3.255,3.145,3.165,9497300.0
2016-04-27,3.255,3.335,3.21,3.23,10128111.0
2016-04-28,3.305,3.355,3.285,3.335,8018073.0
2016-04-29,3.315,3.37,3.31,3.35,5559213.0
2016-05-02,3.295,3.325,3.26,3.3,6352293.0
2016-05-03,3.26,3.28,3.155,3.24,10411804.0
2016-05-04,3.17,3.175,3.075,3.1,8532491.0
2016-05-05,3.11,3.225,3.105,3.21,8332688.0
2016-05-06,3.13,3.185,3.07,3.1,8286958.0
2016-05-09,3.14,3.24,3.14,3.17,7865502.0
2016-05-10,3.105,3.12,3.06,3.09,6931543.0
2016-05-11,3.2,3.215,3.08,3.1,7091370.0
2016-05-12,3.14,3.27,3.14,3.27,7933447.0
2016-05-13,3.26,3.31,3.195,3.305,8645737.0
2016-05-16,3.305,3.325,3.255,3.305,7038549.0
2016-05-17,3.355,3.505,3.35,3.435,9568483.0
2016-05-18,3.44,3.535,3.435,3.505,8046162.0
2016-05-19,3.505,3.52,3.325,3.395,9073678.0
2016-05-20,3.385,3.495,3.36,3.47,5923674.0
2016-05-23,3.445,3.46,3.305,3.35,5879675.0
2016-05-24,3.34,3.365,3.28,3.285,4987292.0
2016-05-25,3.395,3.465,3.38,3.41,5857590.0
2016-05-26,3.475,3.55,3.445,3.5,7019589.0
2016-05-27,3.495,3.5,3.445,3.47,4204199.0
2016-05-30,3.475,3.535,3.475,3.525,4519679.0
2016-05-31,3.525,3.525,3.46,3.48,4972622.0
2016-06-01,3.44,3.46,3.405,3.415,4827543.0
2016-06-02,3.41,3.46,3.31,3.35,5382442.0
2016-06-03,3.39,3.405,3.33,3.39,6907678.0
2016-06-06,3.39,3.535,3.355,3.48,5317126.0
2016-06-07,3.545,3.575,3.5,3.505,7141383.0
2016-06-08,3.535,3.64,3.515,3.63,8994099.0
2016-06-09,3.67,3.715,3.61,3.66,5124071.0
2016-06-10,3.555,3.62,3.55,3.575,4259743.0
2016-06-14,3.475,3.5,3.365,3.405,6428161.0
2016-06-15,3.355,3.37,3.285,3.285,9194755.0
2016-06-16,3.35,3.35,3.215,3.255,10256320.0
2016-06-17,3.24,3.305,3.215,3.26,11211802.0
2016-06-20,3.38,3.565,3.37,3.565,8778996.0
2016-06-21,3.6,3.61,3.475,3.525,8116025.0
2016-06-22,3.53,3.605,3.51,3.585,7315066.0
2016-06-23,3.535,3.6,3.52,3.58,7956716.0
2016-06-24,3.59,3.66,3.26,3.42,11412042.0
2016-06-27,3.38,3.465,3.365,3.41,5525975.0
2016-06-28,3.255,3.335,3.21,3.325,9290923.0
2016-06-29,3.415,3.445,3.36,3.37,7489411.0
2016-06-30,3.465,3.535,3.445,3.505,7664533.0
2016-07-01,3.475,3.545,3.475,3.51,3517299.0
2016-07-04,3.525,3.61,3.525,3.59,4444950.0
2016-07-05,3.605,3.605,3.535,3.55,4344613.0
2016-07-06,3.465,3.465,3.325,3.39,9174341.0
2016-07-07,3.475,3.505,3.445,3.47,6577093.0
2016-07-08,3.385,3.465,3.355,3.44,4624524.0
2016-07-11,3.48,3.505,3.42,3.465,5193502.0
2016-07-12,3.48,3.5,3.44,3.45,3968104.0
2016-07-13,3.52,3.535,3.485,3.5,4902911.0
2016-07-14,3.48,3.48,3.445,3.47,4028726.0
2016-07-15,3.475,3.535,3.475,3.525,3840463.0
2016-07-18,3.535,3.575,3.505,3.555,3645260.0
2016-07-19,3.525,3.615,3.525,3.58,5081219.0
2016-07-20,3.58,3.6,3.55,3.58,6385150.0
2016-07-21,3.635,3.64,3.56,3.6,5086471.0
2016-07-22,3.58,3.655,3.565,3.655,5053312.0
2016-07-25,3.655,3.675,3.575,3.62,6327043.0
2016-07-26,3.55,3.55,3.49,3.525,6672661.0
2016-07-27,3.55,3.58,3.52,3.545,5119196.0
2016-07-28,3.49,3.495,3.425,3.465,11115852.0
2016-07-29,3.44,3.44,3.3,3.355,10459320.0
2016-08-01,3.38,3.48,3.37,3.475,5807753.0
2016-08-02,3.385,3.39,3.33,3.34,9938283.0
2016-08-03,3.305,3.315,3.225,3.25,7647334.0
2016-08-04,3.355,3.37,3.315,3.33,8632903.0
2016-08-05,3.365,3.46,3.365,3.435,6543277.0
2016-08-08,3.475,3.475,3.42,3.45,5428532.0
2016-08-09,3.465,3.49,3.39,3.41,5540979.0
2016-08-10,3.395,3.415,3.335,3.36,4365702.0
2016-08-11,3.335,3.37,3.315,3.36,4062456.0
2016-08-12,3.445,3.465,3.415,3.44,5659462.0
2016-08-15,3.44,3.44,3.405,3.415,2661144.0
2016-08-16,3.45,3.52,3.445,3.5,5862333.0
2016-08-17,3.525,3.565,3.505,3.56,5064914.0
2016-08-18,3.61,3.61,3.425,3.52,6100179.0
2016-08-19,3.49,3.525,3.36,3.39,9911492.0
2016-08-22,3.395,3.41,3.315,3.34,5339036.0
2016-08-23,3.35,3.405,3.325,3.38,6283046.0
2016-08-24,3.405,3.425,3.37,3.405,6126110.0
2016-08-25,3.36,3.365,3.31,3.33,5032876.0
2016-08-26,3.315,3.335,3.28,3.285,4625155.0
2016-08-29,3.3,3.3,3.2,3.21,6852713.0
2016-08-30,3.245,3.255,3.2,3.2,6016346.0
2016-08-31,3.17,3.22,3.075,3.21,8234317.0
2016-09-01,3.145,3.16,3.09,3.105,4854256.0
2016-09-02,3.065,3.165,3.045,3.165,7373784.0
2016-09-05,3.21,3.21,3.145,3.2,4770755.0
2016-09-06,3.185,3.22,3.135,3.145,6531422.0
2016-09-07,3.13,3.185,3.125,3.165,5772163.0
2016-09-08,3.135,3.155,3.08,3.13,5476897.0
2016-09-09,3.175,3.315,3.175,3.3,8771447.0
2016-09-12,3.175,3.19,3.13,3.16,6367590.0
2016-09-13,3.115,3.195,3.075,3.1,6432012.0
2016-09-14,3.05,3.06,3.02,3.03,6984717.0
2016-09-15,2.965,3.005,2.94,2.99,4824822.0
2016-09-16,3.01,3.055,2.995,3.005,5050986.0
2016-09-19,3.005,3.01,2.965,2.99,775986.0
2016-09-20,2.94,2.955,2.895,2.895,6666089.0
2016-09-21,2.88,2.99,2.86,2.97,8948744.0
2016-09-22,3.045,3.105,3.025,3.08,6024936.0
2016-09-23,3.11,3.18,3.1,3.17,6444957.0
2016-09-26,3.135,3.185,3.105,3.16,4438413.0
2016-09-27,3.14,3.19,3.11,3.16,5766325.0
2016-09-28,3.16,3.17,3.045,3.045,7769377.0
2016-09-29,3.195,3.335,3.195,3.27,8514971.0
2016-09-30,3.28,3.31,3.225,3.305,7851226.0
2016-10-03,3.325,3.385,3.295,3.365,4313712.0
2016-10-04,3.37,3.39,3.335,3.37,6214075.0
2016-10-05,3.34,3.37,3.295,3.305,6209188.0
2016-10-06,3.35,3.41,3.315,3.41,6743775.0
2016-10-07,3.415,3.445,3.385,3.425,4730496.0
2016-10-10,3.42,3.44,3.37,3.39,2692789.0
2016-10-11,3.45,3.55,3.44,3.53,8101338.0
2016-10-12,3.47,3.505,3.42,3.445,5404871.0
2016-10-13,3.38,3.425,3.37,3.39,5449044.0
2016-10-14,3.39,3.415,3.33,3.38,4260453.0
2016-10-17,3.37,3.45,3.355,3.41,3238220.0
2016-10-18,3.39,3.46,3.37,3.46,3922835.0
2016-10-19,3.465,3.47,3.415,3.425,3360656.0
2016-10-20,3.5,3.505,3.435,3.45,3665072.0
2016-10-21,3.42,3.465,3.415,3.42,3269641.0
2016-10-24,3.445,3.46,3.365,3.385,3993179.0
2016-10-25,3.36,3.435,3.36,3.41,3668330.0
2016-10-26,3.36,3.385,3.3,3.33,4911839.0
2016-10-27,3.31,3.325,3.23,3.23,7230404.0
2016-10-28,3.26,3.295,3.2,3.28,5758972.0
2016-10-31,3.21,3.28,3.21,3.26,4580347.0
2016-11-01,3.21,3.28,3.195,3.28,4983750.0
2016-11-02,3.225,3.275,3.185,3.2,4140800.0
2016-11-03,3.14,3.215,3.13,3.215,6067657.0
2016-11-04,3.155,3.165,3.12,3.155,4845356.0
2016-11-07,3.185,3.275,3.16,3.275,6570166.0
2016-11-08,3.285,3.34,3.285,3.325,6797737.0
2016-11-09,3.355,3.37,3.055,3.17,9888107.0
2016-11-10,3.285,3.31,3.26,3.305,4301150.0
2016-11-11,3.295,3.31,3.255,3.305,3296030.0
2016-11-14,3.305,3.33,3.245,3.33,4437800.0
2016-11-15,3.26,3.365,3.255,3.355,5583750.0
2016-11-16,3.385,3.46,3.385,3.45,7238094.0
2016-11-17,3.42,3.47,3.395,3.44,5861294.0
2016-11-18,3.395,3.47,3.395,3.465,4254008.0
2016-11-21,3.445,3.555,3.445,3.555,5530082.0
2016-11-22,3.6,3.645,3.575,3.63,6205912.0
2016-11-23,3.63,3.685,3.575,3.685,6370676.0
2016-11-24,3.69,3.695,3.645,3.67,5510076.0
2016-11-25,3.675,3.72,3.66,3.7,6121045.0
2016-11-28,3.685,3.695,3.645,3.66,7237315.0
2016-11-29,3.645,3.7,3.635,3.685,6712018.0
2016-11-30,3.655,3.69,3.605,3.62,8073412.0
2016-12-01,3.825,3.94,3.815,3.94,11208996.0
2016-12-02,3.98,4.025,3.93,3.96,6146246.0
2016-12-05,3.935,3.945,3.865,3.915,5253298.0
2016-12-06,4.0,4.12,3.985,4.01,8043507.0
2016-12-07,3.945,3.945,3.805,3.91,14758238.0
2016-12-08,3.94,3.97,3.905,3.935,8357617.0
2016-12-09,3.935,4.01,3.93,3.995,5407396.0
2016-12-12,4.055,4.175,4.055,4.14,7365047.0
2016-12-13,4.115,4.12,4.06,4.1,7786112.0
2016-12-14,4.025,4.165,4.025,4.12,8054937.0
2016-12-15,4.085,4.085,3.945,3.965,8352346.0
2016-12-16,4.005,4.045,3.905,3.945,8740736.0
2016-12-19,3.965,4.0,3.94,3.95,7533088.0
2016-12-20,3.975,3.975,3.835,3.91,7611928.0
2016-12-21,3.915,3.95,3.855,3.885,5094996.0
2016-12-22,3.915,3.915,3.84,3.885,5420925.0
2016-12-23,3.88,3.95,3.88,3.925,2638739.0
2016-12-28,3.945,3.99,3.935,3.965,3603131.0
2016-12-29,3.97,4.03,3.95,4.02,2433191.0
2016-12-30,4.02,4.03,3.965,4.02,2161867.0
2017-01-03,4.055,4.1,4.035,4.05,4200650.0
2017-01-04,4.045,4.055,4.0,4.03,3708112.0
2017-01-05,4.035,4.1,4.035,4.1,3276381.0
2017-01-06,4.115,4.13,4.09,4.09,3601990.0
2017-01-09,4.09,4.145,4.085,4.135,4642637.0
2017-01-10,4.08,4.125,4.045,4.115,4388470.0
2017-01-11,4.085,4.25,4.085,4.225,5258320.0
2017-01-12,4.215,4.27,4.21,4.225,4217838.0
2017-01-13,4.255,4.365,4.23,4.36,8222668.0
2017-01-16,4.465,4.465,4.35,4.39,8371254.0
2017-01-17,4.36,4.41,4.36,4.365,5800114.0
2017-01-18,4.36,4.42,4.355,4.42,6865664.0
2017-01-19,4.435,4.45,4.39,4.42,7088025.0
2017-01-20,4.47,4.52,4.435,4.435,5993654.0
2017-01-23,4.47,4.505,4.355,4.37,6209433.0
2017-01-24,4.395,4.425,4.365,4.42,6045456.0
2017-01-25,4.31,4.45,4.31,4.42,7125565.0
2017-01-27,4.45,4.48,4.425,4.475,5055857.0
2017-01-30,4.41,4.45,4.385,4.42,4635126.0
2017-01-31,4.38,4.395,4.275,4.325,5572988.0
2017-02-01,4.3,4.415,4.3,4.39,4506289.0
2017-02-02,4.405,4.42,4.35,4.365,6286576.0
2017-02-03,4.34,4.365,4.255,4.285,5769093.0
2017-02-06,4.28,4.405,4.275,4.33,9081916.0
2017-02-07,4.25,4.31,4.25,4.295,4233288.0
2017-02-08,4.24,4.27,4.2,4.21,5488432.0
2017-02-09,4.215,4.355,4.215,4.33,6437265.0
2017-02-10,4.365,4.44,4.365,4.405,4084928.0
2017-02-13,4.435,4.475,4.425,4.445,3919294.0
2017-02-14,4.445,4.49,4.405,4.45,3884108.0
2017-02-15,4.46,4.555,4.36,4.42,6688361.0
2017-02-16,4.415,4.42,4.295,4.325,4693649.0
2017-02-17,4.27,4.3,4.17,4.19,8882210.0
2017-02-20,4.145,4.21,4.12,4.19,5600315.0
2017-02-21,4.21,4.225,4.145,4.21,4826380.0
2017-02-22,4.255,4.27,4.21,4.255,7486245.0
2017-02-23,4.23,4.23,4.145,4.155,6464642.0
2017-02-24,4.16,4.175,3.995,4.025,6955970.0
2017-02-27,4.025,4.025,3.94,3.98,3685953.0
2017-02-28,3.98,4.08,3.975,4.0,5294973.0
2017-03-01,3.97,3.995,3.94,3.95,4868654.0
2017-03-02,4.0,4.02,3.94,3.95,7262362.0
2017-03-03,3.925,3.925,3.87,3.87,4999052.0
2017-03-06,3.835,3.895,3.785,3.84,7551446.0
2017-03-07,3.81,3.87,3.805,3.85,6323285.0
2017-03-08,3.85,3.925,3.85,3.915,5644629.0
2017-03-09,3.84,3.88,3.81,3.87,4082576.0
2017-03-10,3.895,3.925,3.86,3.905,5653781.0
2017-03-13,3.87,3.89,3.835,3.88,4313195.0
2017-03-14,3.935,4.03,3.935,3.99,6768365.0
2017-03-15,3.99,4.01,3.965,4.005,5801106.0
2017-03-16,4.085,4.155,4.055,4.155,9024543.0
2017-03-17,4.165,4.165,4.055,4.06,7052387.0
2017-03-20,4.055,4.055,3.99,4.03,2957721.0
2017-03-21,4.01,4.09,4.01,4.055,4226596.0
2017-03-22,3.99,4.05,3.975,4.01,4080754.0
2017-03-23,4.025,4.11,4.005,4.1,6487387.0
2017-03-24,4.135,4.135,4.05,4.08,3489093.0
2017-03-27,4.055,4.19,4.025,4.17,5373996.0
2017-03-28,4.225,4.245,4.19,4.225,5680316.0
2017-03-29,4.255,4.315,4.255,4.315,9722657.0
2017-03-30,4.36,4.395,4.325,4.355,6438693.0
2017-03-31,4.35,4.365,4.3,4.3,5357085.0
2017-04-03,4.275,4.3,4.225,4.295,2873019.0
2017-04-04,4.295,4.35,4.275,4.28,3138046.0
2017-04-05,4.3,4.35,4.285,4.34,6074464.0
2017-04-06,4.325,4.355,4.285,4.355,4171406.0
2017-04-07,4.36,4.505,4.355,4.46,9214845.0
2017-04-10,4.49,4.56,4.475,4.545,6367306.0
2017-04-11,4.575,4.6,4.545,4.55,5838113.0
2017-04-12,4.55,4.615,4.545,4.585,6921878.0
2017-04-13,4.56,4.605,4.55,4.585,5466936.0
2017-04-18,4.605,4.605,4.45,4.51,6568339.0
2017-04-19,4.49,4.545,4.465,4.5,7336464.0
2017-04-20,4.51,4.52,4.465,4.49,4141313.0
2017-04-21,4.51,4.56,4.505,4.525,3261626.0
2017-04-24,4.545,4.575,4.505,4.555,3292889.0
2017-04-26,4.575,4.605,4.565,4.59,4903528.0
2017-04-27,4.495,4.525,4.37,4.425,9092590.0
2017-04-28,4.39,4.435,4.35,4.38,5759542.0
2017-05-01,4.38,4.38,4.3,4.37,3570862.0
2017-05-02,4.37,4.49,4.36,4.49,5397745.0
2017-05-03,4.48,4.6,4.48,4.59,7671268.0
2017-05-04,4.635,4.645,4.53,4.58,8110245.0
2017-05-05,4.46,4.51,4.445,4.475,6776751.0
2017-05-08,4.575,4.645,4.55,4.62,6083636.0
2017-05-09,4.62,4.755,4.62,4.745,7600030.0
2017-05-10,4.77,4.8,4.73,4.785,7547523.0
2017-05-11,4.81,4.895,4.805,4.83,6439151.0
2017-05-12,4.775,4.78,4.675,4.7,6463072.0
2017-05-15,4.645,4.745,4.64,4.745,6125118.0
2017-05-16,4.755,4.81,4.735,4.775,6168963.0
2017-05-17,4.715,4.74,4.655,4.71,5095540.0
2017-05-18,4.75,4.75,4.64,4.715,5332383.0
2017-05-19,4.655,4.67,4.61,4.63,3893253.0
2017-05-22,4.695,4.88,4.695,4.81,7604269.0
2017-05-23,4.815,4.835,4.745,4.785,4154046.0
2017-05-24,4.8,4.84,4.76,4.795,4302769.0
2017-05-25,4.745,4.905,4.745,4.885,4571842.0
2017-05-26,4.74,4.865,4.7,4.835,5218549.0
2017-05-29,4.87,4.9,4.855,4.87,4230028.0
2017-05-30,4.895,4.9,4.835,4.835,3079876.0
2017-05-31,4.8,4.83,4.675,4.695,8567705.0
2017-06-01,4.695,4.735,4.655,4.69,4150906.0
2017-06-02,4.73,4.73,4.675,4.69,4499762.0
2017-06-05,4.725,4.75,4.69,4.74,7253306.0
2017-06-06,4.685,4.73,4.52,4.53,7697329.0
2017-06-07,4.505,4.59,4.46,4.545,5786616.0
2017-06-08,4.42,4.53,4.41,4.51,4761492.0
2017-06-09,4.445,4.5,4.44,4.465,4502707.0
2017-06-13,4.48,4.6,4.475,4.6,8061726.0
2017-06-14,4.62,4.63,4.49,4.5,6207999.0
2017-06-15,4.38,4.44,4.335,4.35,6558839.0
2017-06-16,4.36,4.41,4.335,4.37,6521754.0
2017-06-19,4.365,4.445,4.34,4.385,4094010.0
2017-06-20,4.33,4.355,4.26,4.26,5149841.0
2017-06-21,4.165,4.17,4.12,4.13,9892711.0
2017-06-22,4.115,4.225,4.115,4.21,6310936.0
2017-06-23,4.24,4.255,4.21,4.22,6279804.0
2017-06-26,4.21,4.245,4.155,4.175,4095746.0
2017-06-27,4.145,4.185,4.115,4.16,4504679.0
2017-06-28,4.135,4.155,4.09,4.14,4027276.0
2017-06-29,4.175,4.21,4.13,4.165,6078845.0
2017-06-30,4.12,4.215,4.11,4.185,6910015.0
2017-07-03,4.215,4.305,4.2,4.24,7749666.0
2017-07-04,4.33,4.34,4.27,4.285,5505964.0
2017-07-05,4.275,4.365,4.275,4.305,5048451.0
2017-07-06,4.26,4.275,4.24,4.245,4407018.0
2017-07-07,4.195,4.21,4.165,4.185,5417268.0
2017-07-10,4.175,4.22,4.175,4.21,5710709.0
2017-07-11,4.195,4.245,4.19,4.22,3235140.0
2017-07-12,4.22,4.29,4.2,4.255,4494570.0
2017-07-13,4.245,4.275,4.23,4.26,4927076.0
2017-07-14,4.325,4.42,4.31,4.385,6014460.0
2017-07-17,4.35,4.42,4.35,4.41,4887596.0
2017-07-18,4.41,4.435,4.39,4.415,5878192.0
2017-07-19,4.39,4.425,4.355,4.385,6714065.0
2017-07-20,4.38,4.445,4.37,4.395,6782842.0
2017-07-21,4.355,4.38,4.3,4.36,5759791.0
2017-07-24,4.3,4.31,4.185,4.19,5622954.0
2017-07-25,4.215,4.215,4.105,4.11,4824040.0
2017-07-26,4.225,4.25,4.2,4.22,4203501.0
2017-07-27,4.215,4.25,4.155,4.22,4924755.0
2017-07-28,4.21,4.27,4.14,4.185,4403918.0
2017-07-31,4.185,4.25,4.185,4.22,5808618.0
2017-08-01,4.22,4.435,4.22,4.385,7185959.0
2017-08-02,4.355,4.395,4.285,4.355,5757014.0
2017-08-03,4.315,4.39,4.315,4.38,3628382.0
2017-08-04,4.37,4.415,4.34,4.39,2763408.0
2017-08-07,4.435,4.49,4.42,4.445,2889593.0
2017-08-08,4.475,4.475,4.35,4.45,5727723.0
2017-08-09,4.45,4.46,4.34,4.36,3708490.0
2017-08-10,4.35,4.35,4.24,4.285,5363049.0
2017-08-11,4.21,4.225,4.16,4.195,4547929.0
2017-08-14,4.21,4.245,4.21,4.24,3964586.0
2017-08-15,4.27,4.27,4.145,4.175,4031439.0
2017-08-16,4.31,4.425,4.3,4.405,8372542.0
2017-08-17,4.42,4.51,4.325,4.475,7923755.0
2017-08-18,4.42,4.59,4.42,4.55,9402302.0
2017-08-21,4.585,4.63,4.465,4.475,6833349.0
2017-08-22,4.475,4.49,4.435,4.47,6162960.0
2017-08-23,4.535,4.6,4.525,4.555,5959132.0
2017-08-24,4.525,4.58,4.525,4.565,3764375.0
2017-08-25,4.52,4.67,4.5,4.63,4661490.0
2017-08-28,4.665,4.665,4.585,4.635,3838027.0
2017-08-29,4.555,4.615,4.53,4.61,4467624.0
2017-08-30,4.63,4.715,4.615,4.665,4667752.0
2017-08-31,4.675,4.685,4.615,4.665,4071455.0
2017-09-01,4.685,4.71,4.66,4.685,3745594.0
2017-09-04,4.685,4.725,4.67,4.675,3449261.0
2017-09-05,4.66,4.7,4.63,4.69,3914644.0
2017-09-06,4.71,4.8,4.7,4.725,6474154.0
2017-09-07,4.78,4.795,4.72,4.73,5002035.0
2017-09-08,4.715,4.74,4.635,4.725,4270914.0
2017-09-11,4.785,4.81,4.745,4.785,2740612.0
2017-09-12,4.78,4.8,4.725,4.74,2796339.0
2017-09-13,4.78,4.88,4.7,4.71,6131692.0
2017-09-14,4.71,4.745,4.69,4.725,3973486.0
2017-09-15,4.695,4.72,4.655,4.66,3683502.0
2017-09-18,4.685,4.715,4.62,4.635,3817739.0
2017-09-19,4.66,4.71,4.615,4.615,3931377.0
2017-09-20,4.61,4.615,4.535,4.56,4064504.0
2017-09-21,4.53,4.59,4.475,4.52,4776691.0
2017-09-22,4.49,4.51,4.395,4.49,4170061.0
2017-09-25,4.505,4.525,4.44,4.48,4745209.0
2017-09-26,4.555,4.575,4.48,4.505,5713644.0
2017-09-27,4.535,4.565,4.515,4.545,5087587.0
2017-09-28,4.59,4.665,4.575,4.575,5224993.0
2017-09-29,4.53,4.59,4.445,4.56,9034525.0
2017-10-02,4.53,4.555,4.495,4.51,3515970.0
2017-10-03,4.475,4.505,4.445,4.475,6217320.0
2017-10-04,4.475,4.475,4.38,4.41,5124549.0
2017-10-05,4.39,4.41,4.35,4.36,3897945.0
2017-10-06,4.37,4.385,4.3,4.315,6423751.0
2017-10-09,4.3,4.355,4.27,4.325,6464673.0
2017-10-10,4.3,4.37,4.245,4.27,3468792.0
2017-10-11,4.28,4.3,4.26,4.28,4015491.0
2017-10-12,4.285,4.365,4.245,4.34,4966732.0
2017-10-13,4.355,4.41,4.325,4.37,4557130.0
2017-10-16,4.405,4.495,4.405,4.48,6318191.0
2017-10-17,4.505,4.545,4.49,4.505,4352658.0
2017-10-18,4.525,4.575,4.495,4.5,3193415.0
2017-10-19,4.525,4.635,4.49,4.61,5781702.0
2017-10-20,4.59,4.62,4.52,4.605,3386199.0
2017-10-23,4.655,4.66,4.565,4.585,2383867.0
2017-10-24,4.575,4.585,4.53,4.55,2984814.0
2017-10-25,4.58,4.65,4.58,4.635,3680842.0
2017-10-26,4.645,4.715,4.615,4.695,4943558.0
2017-10-27,4.725,4.795,4.7,4.785,4854384.0
2017-10-30,4.825,4.895,4.81,4.865,6367222.0
2017-10-31,4.88,4.95,4.84,4.84,7655235.0
2017-11-01,4.89,4.99,4.89,4.925,5723020.0
2017-11-02,4.95,4.99,4.94,4.95,4246833.0
2017-11-03,4.95,4.99,4.94,4.98,3012641.0
2017-11-06,5.05,5.1,5.02,5.03,3471084.0
2017-11-07,5.09,5.145,5.08,5.145,5334009.0
2017-11-08,5.105,5.115,5.045,5.09,4105056.0
2017-11-09,5.115,5.17,5.1,5.115,5856279.0
2017-11-10,5.115,5.16,5.09,5.115,2847298.0
2017-11-13,5.12,5.12,5.08,5.1,2783723.0
2017-11-14,5.025,5.06,4.98,5.045,4759410.0
2017-11-15,4.975,5.005,4.905,4.925,7036304.0
2017-11-16,5.005,5.02,4.915,4.94,4844016.0
2017-11-17,4.94,5.01,4.92,4.99,3226596.0
2017-11-20,4.96,5.025,4.96,4.99,3812274.0
2017-11-21,5.0,5.06,4.945,5.035,4565329.0
2017-11-22,5.06,5.145,5.06,5.115,5043092.0
2017-11-23,5.12,5.23,5.105,5.195,5870684.0
2017-11-24,5.215,5.245,5.16,5.23,4697226.0
2017-11-27,5.215,5.27,5.195,5.24,4366479.0
2017-11-28,5.215,5.44,5.195,5.365,12386790.0
2017-11-29,5.405,5.535,5.345,5.515,9515710.0
2017-11-30,5.5,5.545,5.445,5.445,6595404.0
2017-12-01,5.505,5.58,5.485,5.53,5631299.0
2017-12-04,5.565,5.62,5.53,5.55,5095032.0
2017-12-05,5.52,5.62,5.515,5.56,7151545.0
2017-12-06,5.525,5.535,5.395,5.435,5061385.0
2017-12-07,5.415,5.525,5.39,5.495,3589376.0
2017-12-08,5.585,5.725,5.565,5.565,6562166.0
2017-12-11,5.6,5.61,5.505,5.565,4571593.0
2017-12-12,5.61,5.675,5.6,5.67,5971906.0
2017-12-13,5.64,5.665,5.585,5.655,5429218.0
2017-12-14,5.675,5.725,5.59,5.59,4014449.0
2017-12-15,5.61,5.64,5.55,5.55,4280350.0
2017-12-18,5.58,5.63,5.535,5.565,3540505.0
2017-12-19,5.575,5.665,5.555,5.635,4768282.0
2017-12-20,5.635,5.67,5.57,5.6,2988059.0
2017-12-21,5.64,5.75,5.635,5.72,8053182.0
2017-12-22,5.745,5.785,5.72,5.74,2929387.0
2017-12-27,5.74,5.78,5.7,5.765,1656622.0
2017-12-28,5.765,5.815,5.73,5.81,1640104.0
2017-12-29,5.81,5.81,5.73,5.745,2026374.0
2018-01-02,5.745,5.78,5.705,5.755,1883201.0
2018-01-03,5.765,5.87,5.75,5.835,2624779.0
2018-01-04,5.905,5.91,5.75,5.81,3768062.0
2018-01-05,5.835,5.88,5.785,5.84,2586173.0
2018-01-08,5.885,5.885,5.83,5.865,2546069.0
2018-01-09,5.86,5.965,5.855,5.95,3886167.0
2018-01-10,5.89,5.925,5.78,5.81,4793792.0
2018-01-11,5.795,5.865,5.785,5.86,3209485.0
2018-01-12,5.865,5.915,5.78,5.835,2707533.0
2018-01-15,5.8,5.835,5.725,5.73,2885274.0
2018-01-16,5.69,5.69,5.58,5.58,3995563.0
2018-01-17,5.5,5.62,5.5,5.605,4729146.0
2018-01-18,5.61,5.615,5.505,5.565,3291309.0
2018-01-19,5.55,5.55,5.46,5.46,3481058.0
2018-01-22,5.425,5.515,5.415,5.495,3160171.0
2018-01-23,5.515,5.67,5.505,5.665,3846330.0
2018-01-24,5.645,5.71,5.635,5.655,3519796.0
2018-01-25,5.61,5.67,5.59,5.665,3815748.0
2018-01-29,5.67,5.81,5.67,5.75,3901465.0
2018-01-30,5.675,5.75,5.66,5.7,2795873.0
2018-01-31,5.64,5.715,5.575,5.695,4861630.0
2018-02-01,5.73,5.755,5.69,5.725,3212196.0
2018-02-02,5.725,5.855,5.7,5.855,3671695.0
2018-02-05,5.765,5.765,5.715,5.73,4139594.0
2018-02-06,5.5,5.53,5.315,5.38,9590962.0
2018-02-07,5.395,5.53,5.395,5.46,5903320.0
2018-02-08,5.325,5.405,5.325,5.35,4060432.0
2018-02-09,5.2,5.22,5.115,5.13,6070964.0
2018-02-12,5.05,5.17,5.045,5.14,4171252.0
2018-02-13,5.215,5.225,5.06,5.075,5292059.0
2018-02-14,5.045,5.135,5.045,5.065,3363669.0
2018-02-15,5.28,5.465,5.21,5.415,6670644.0
2018-02-16,5.52,5.545,5.42,5.46,4695531.0
2018-02-19,5.495,5.605,5.425,5.565,3901926.0
2018-02-20,5.6,5.63,5.56,5.62,3327284.0
2018-02-21,5.58,5.71,5.575,5.685,2950350.0
2018-02-22,5.655,5.685,5.545,5.545,4895418.0
2018-02-23,5.615,5.63,5.56,5.585,2879971.0
2018-02-26,5.635,5.655,5.605,5.62,3933532.0
2018-02-27,5.67,5.685,5.6,5.61,3105033.0
2018-02-28,5.565,5.62,5.52,5.52,3595627.0
2018-03-01,5.47,5.475,5.395,5.425,3147984.0
2018-03-02,5.37,5.415,5.335,5.36,2689839.0
2018-03-05,5.33,5.38,5.31,5.335,2428301.0
2018-03-06,5.425,5.465,5.385,5.445,3708142.0
2018-03-07,5.415,5.45,5.335,5.36,2575513.0
2018-03-08,5.37,5.395,5.285,5.305,3550712.0
2018-03-09,5.255,5.285,5.2,5.21,2899343.0
2018-03-12,5.31,5.395,5.305,5.37,4378931.0
2018-03-13,5.365,5.39,5.325,5.38,2882036.0
2018-03-14,5.315,5.365,5.31,5.36,2526687.0
2018-03-15,5.36,5.365,5.23,5.28,4816340.0
2018-03-16,5.315,5.41,5.275,5.39,3391899.0
2018-03-19,5.46,5.535,5.42,5.53,3925363.0
2018-03-20,5.49,5.525,5.41,5.505,3319995.0
2018-03-21,5.575,5.66,5.535,5.58,6900708.0
2018-03-22,5.585,5.665,5.55,5.605,3244379.0
2018-03-23,5.495,5.495,5.435,5.46,4703664.0
2018-03-26,5.425,5.505,5.425,5.475,4197153.0
2018-03-27,5.5,5.505,5.425,5.445,4566144.0
2018-03-28,5.41,5.425,5.36,5.395,3395446.0
2018-03-29,5.39,5.425,5.28,5.305,4215501.0
2018-04-03,5.25,5.405,5.25,5.38,3597409.0
2018-04-04,5.38,5.395,5.305,5.355,2551213.0
2018-04-05,5.38,5.44,5.345,5.35,2266648.0
2018-04-06,5.335,5.375,5.295,5.36,1563401.0
2018-04-09,5.36,5.37,5.295,5.31,2366530.0
2018-04-10,5.28,5.375,5.255,5.37,2588848.0
2018-04-11,5.365,5.445,5.365,5.405,3721708.0
2018-04-12,5.37,5.52,5.37,5.48,6706042.0
2018-04-13,5.495,5.525,5.405,5.505,3429705.0
2018-04-16,5.58,5.71,5.555,5.63,5255377.0
2018-04-17,5.67,5.725,5.605,5.7,4794176.0
2018-04-18,5.71,5.795,5.7,5.785,5292563.0
2018-04-19,5.81,5.85,5.795,5.805,4017677.0
2018-04-20,5.765,5.805,5.705,5.72,4206958.0
2018-04-23,5.725,5.755,5.585,5.61,4341146.0
2018-04-24,5.67,5.7,5.635,5.645,4538939.0
2018-04-26,5.69,5.825,5.655,5.785,4778875.0
2018-04-27,5.855,5.865,5.81,5.865,3553430.0
2018-04-30,5.89,5.96,5.805,5.945,4307103.0
2018-05-01,5.975,6.035,5.86,5.88,4302937.0
2018-05-02,5.86,5.935,5.855,5.885,4168563.0
2018-05-03,5.94,6.0,5.925,5.97,2862585.0
2018-05-04,5.94,6.03,5.89,5.925,3145385.0
2018-05-07,5.98,6.08,5.975,6.08,4358192.0
2018-05-08,6.08,6.085,5.98,6.005,3048166.0
2018-05-09,6.025,6.085,6.005,6.06,3397018.0
2018-05-10,6.1,6.145,6.05,6.065,3110000.0
2018-05-11,6.065,6.08,6.005,6.005,2020545.0
2018-05-14,6.03,6.1,6.005,6.005,3077039.0
2018-05-15,5.995,6.02,5.85,5.865,5275742.0
2018-05-16,5.895,5.98,5.895,5.935,3980278.0
2018-05-17,5.975,5.99,5.925,5.965,2993644.0
2018-05-18,6.035,6.21,6.035,6.16,8262016.0
2018-05-21,6.145,6.21,6.075,6.1,2890474.0
2018-05-22,6.105,6.155,5.975,6.06,2625602.0
2018-05-23,6.085,6.09,5.915,5.975,3150744.0
2018-05-24,5.925,6.06,5.925,5.945,3288960.0
2018-05-25,5.88,5.895,5.815,5.89,4108000.0
2018-05-28,5.84,5.84,5.71,5.785,4649248.0
2018-05-29,5.745,5.835,5.74,5.8,4393147.0
2018-05-30,5.73,5.78,5.725,5.78,3691777.0
2018-05-31,5.86,5.895,5.805,5.855,5401040.0
2018-06-01,5.795,5.815,5.72,5.765,4471992.0
2018-06-04,5.795,5.85,5.73,5.85,5218186.0
2018-06-05,5.75,5.755,5.66,5.71,7137633.0
2018-06-06,5.74,5.905,5.725,5.885,4624479.0
2018-06-07,5.91,6.045,5.905,6.005,4659305.0
2018-06-08,6.005,6.115,5.96,6.06,4781013.0
2018-06-12,6.055,6.1,6.02,6.035,5662836.0
2018-06-13,5.975,5.98,5.905,5.945,4853615.0
2018-06-14,5.905,5.94,5.825,5.915,5345420.0
2018-06-15,5.92,6.035,5.905,6.015,6474283.0
2018-06-18,5.99,6.035,5.94,6.015,2747202.0
2018-06-19,6.045,6.085,5.965,5.995,5178365.0
2018-06-20,6.065,6.085,5.98,6.0,3576294.0
2018-06-21,6.1,6.105,6.0,6.03,7829429.0
2018-06-22,6.035,6.09,5.895,5.925,4626718.0
2018-06-25,5.995,6.075,5.99,6.03,3842717.0
2018-06-26,6.005,6.065,5.97,6.05,4174112.0
2018-06-27,6.085,6.19,6.08,6.085,5818421.0
2018-06-28,6.11,6.19,6.09,6.165,4921260.0
2018-06-29,6.215,6.245,6.115,6.115,4190726.0
2018-07-02,6.155,6.2,5.995,6.005,3634772.0
2018-07-03,6.02,6.06,5.95,6.05,2592161.0
2018-07-04,6.1,6.11,5.995,6.025,3597273.0
2018-07-05,6.06,6.065,5.985,6.03,2908513.0
2018-07-06,6.08,6.195,6.005,6.19,4646884.0
2018-07-09,6.19,6.19,6.075,6.14,3100084.0
2018-07-10,6.195,6.265,6.145,6.155,4161934.0
2018-07-11,6.085,6.085,5.86,5.935,8340536.0
2018-07-12,5.885,5.885,5.74,5.75,9745392.0
2018-07-13,5.835,5.98,5.8,5.925,6557983.0
2018-07-16,5.925,5.96,5.81,5.86,4007850.0
2018-07-17,5.78,5.84,5.71,5.74,4679934.0
2018-07-18,5.7,5.77,5.65,5.72,5152926.0
2018-07-19,5.7,5.73,5.645,5.685,3142946.0
2018-07-20,5.73,5.785,5.705,5.765,3287660.0
2018-07-23,5.755,5.77,5.7,5.75,2290847.0
2018-07-24,5.75,5.785,5.66,5.725,3786505.0
2018-07-25,5.73,5.84,5.685,5.81,4083728.0
2018-07-26,5.795,5.8,5.74,5.77,3130595.0
2018-07-27,5.795,5.85,5.775,5.85,2909493.0
2018-07-30,5.85,5.925,5.81,5.895,2626282.0
2018-07-31,5.905,5.985,5.885,5.96,3356103.0
2018-08-01,5.92,5.945,5.88,5.91,2967405.0
2018-08-02,5.915,5.95,5.825,5.84,2061964.0
2018-08-03,5.91,5.975,5.885,5.96,3292894.0
2018-08-06,5.995,6.045,5.95,6.015,1528113.0
2018-08-07,6.005,6.085,5.975,6.035,3240102.0
2018-08-08,6.05,6.145,5.995,6.015,3003563.0
2018-08-09,5.94,6.08,5.88,6.005,4322947.0
2018-08-10,6.03,6.05,5.865,5.87,3251823.0
2018-08-13,5.835,5.985,5.83,5.915,2279940.0
2018-08-14,5.915,6.08,5.89,5.97,4100318.0
2018-08-15,5.885,5.94,5.795,5.92,3071338.0
2018-08-16,5.61,5.635,5.41,5.545,17964224.0
2018-08-17,5.425,5.465,5.315,5.42,15192602.0
2018-08-20,5.36,5.36,5.21,5.27,14812330.0
2018-08-21,5.195,5.21,5.085,5.105,10883954.0
2018-08-22,5.05,5.12,4.99,5.0,11422917.0
2018-08-23,5.01,5.055,4.945,5.035,9074505.0
2018-08-24,5.09,5.09,5.005,5.025,6699423.0
2018-08-27,5.01,5.025,4.91,4.94,6895504.0
2018-08-28,4.95,5.02,4.92,5.0,6763581.0
2018-08-29,5.01,5.03,4.96,4.98,8411276.0
2018-08-30,4.945,4.995,4.905,4.905,8235353.0
2018-08-31,4.88,4.915,4.83,4.85,7077343.0
2018-09-03,4.855,4.865,4.74,4.795,8069512.0
2018-09-04,4.755,4.81,4.745,4.785,6952728.0
2018-09-05,4.775,4.8,4.715,4.73,6731559.0
2018-09-06,4.67,4.715,4.645,4.69,8370602.0
2018-09-07,4.61,4.725,4.605,4.71,7509744.0
2018-09-10,4.7,4.825,4.665,4.77,7023886.0
2018-09-11,4.855,4.98,4.855,4.92,10694960.0
2018-09-12,4.94,5.065,4.93,5.05,9148966.0
2018-09-13,5.03,5.065,4.995,5.025,6712315.0
2018-09-14,5.03,5.105,4.975,5.08,4600416.0
2018-09-17,5.035,5.13,4.96,5.09,5215836.0
2018-09-18,5.06,5.06,4.91,4.945,9965238.0
2018-09-19,4.98,5.06,4.91,4.92,9851620.0
2018-09-20,4.885,4.915,4.805,4.835,11746129.0
2018-09-21,4.815,4.885,4.775,4.855,10251022.0
2018-09-24,4.85,4.965,4.825,4.89,4739982.0
2018-09-25,4.905,5.03,4.905,4.97,6863033.0
2018-09-26,4.97,5.085,4.965,5.045,9016966.0
2018-09-27,5.02,5.075,4.965,5.005,5497123.0
2018-09-28,5.03,5.11,5.01,5.035,5297362.0
2018-10-01,5.02,5.055,5.02,5.045,3990423.0
2018-10-02,5.09,5.175,5.075,5.11,8178398.0
2018-10-03,5.08,5.185,5.065,5.135,6682457.0
2018-10-04,5.19,5.3,5.175,5.215,7110863.0
2018-10-05,5.195,5.28,5.155,5.24,3994423.0
2018-10-08,5.24,5.245,5.18,5.185,3618951.0
2018-10-09,5.155,5.255,5.14,5.23,3566721.0
2018-10-10,5.225,5.24,5.155,5.17,3862409.0
2018-10-11,5.055,5.11,4.995,5.03,6974716.0
2018-10-12,4.94,4.99,4.905,4.96,5983441.0
2018-10-15,4.89,4.99,4.89,4.965,4432299.0
2018-10-16,4.935,4.97,4.905,4.95,4810180.0
2018-10-17,5.0,5.03,4.96,4.97,4339822.0
2018-10-18,4.96,4.96,4.855,4.885,6780690.0
2018-10-19,4.815,4.825,4.775,4.815,6092049.0
2018-10-22,4.805,4.86,4.795,4.825,4206959.0
2018-10-23,4.785,4.815,4.585,4.61,12051955.0
2018-10-24,4.495,4.495,4.38,4.45,11813582.0
2018-10-25,4.355,4.38,4.31,4.325,8538832.0
2018-10-26,4.3,4.325,4.2,4.24,7273158.0
2018-10-29,4.245,4.305,4.225,4.285,5668130.0
2018-10-30,4.24,4.385,4.24,4.37,6525784.0
2018-10-31,4.305,4.48,4.305,4.445,7629810.0
2018-11-01,4.385,4.435,4.355,4.405,7086172.0
2018-11-02,4.285,4.365,4.225,4.355,5467612.0
2018-11-05,4.295,4.41,4.295,4.37,6014117.0
2018-11-06,4.33,4.445,4.325,4.41,4494735.0
2018-11-07,4.395,4.435,4.325,4.385,5397284.0
2018-11-08,4.41,4.435,4.35,4.41,3822126.0
2018-11-09,4.34,4.39,4.275,4.305,5894410.0
2018-11-12,4.28,4.39,4.28,4.365,8462811.0
2018-11-13,4.31,4.355,4.28,4.295,7551449.0
2018-11-14,4.195,4.245,4.185,4.22,5378307.0
2018-11-15,4.195,4.24,4.11,4.175,8568491.0
2018-11-16,4.2,4.31,4.195,4.24,5626167.0
2018-11-19,4.2,4.225,4.16,4.185,4011764.0
2018-11-20,4.16,4.19,4.115,4.155,5004380.0
2018-11-21,4.075,4.08,3.91,4.045,8945037.0
2018-11-22,4.045,4.16,4.045,4.14,4374933.0
2018-11-23,4.17,4.19,4.105,4.165,4446573.0
2018-11-26,4.085,4.11,4.01,4.05,6805292.0
2018-11-27,4.085,4.1,4.03,4.06,5578518.0
2018-11-28,4.085,4.12,4.005,4.025,6476452.0
2018-11-29,4.005,4.09,3.98,4.02,6259184.0
2018-11-30,4.025,4.08,3.95,3.95,7570304.0
2018-12-03,4.075,4.215,4.045,4.19,9799666.0
2018-12-04,4.16,4.215,4.12,4.175,7210915.0
2018-12-05,4.08,4.155,4.03,4.11,7271248.0
2018-12-06,4.12,4.155,4.055,4.105,5802886.0
2018-12-07,4.105,4.325,4.105,4.23,8658422.0
2018-12-10,4.23,4.285,4.13,4.185,9355387.0
2018-12-11,4.17,4.22,4.11,4.185,8200444.0
2018-12-12,4.185,4.355,4.165,4.335,10575232.0
2018-12-13,4.35,4.39,4.315,4.33,5381631.0
2018-12-14,4.395,4.395,4.24,4.27,6578774.0
2018-12-17,4.24,4.295,4.17,4.285,5685908.0
2018-12-18,4.225,4.255,4.15,4.175,5474656.0
2018-12-19,4.085,4.105,3.89,3.94,12093915.0
2018-12-20,3.855,3.92,3.78,3.785,13647183.0
2018-12-21,3.85,3.87,3.685,3.7,13699479.0
2018-12-24,3.69,3.76,3.675,3.74,3582176.0
2018-12-27,3.815,3.935,3.815,3.905,5032459.0
2018-12-28,3.865,3.95,3.855,3.95,3659877.0
2018-12-31,3.965,4.01,3.91,3.945,2359570.0
2019-01-02,3.935,3.965,3.84,3.855,4505650.0
2019-01-03,3.865,3.99,3.865,3.945,4714489.0
2019-01-04,3.92,4.065,3.905,4.03,5073549.0
2019-01-07,4.065,4.12,4.05,4.09,4651750.0
2019-01-08,4.09,4.255,4.075,4.185,5785002.0
2019-01-09,4.21,4.3,4.21,4.23,4665773.0
2019-01-10,4.275,4.3,4.19,4.24,5233297.0
2019-01-11,4.24,4.3,4.24,4.26,3053892.0
2019-01-14,4.24,4.25,4.165,4.215,3379796.0
2019-01-15,4.23,4.365,4.21,4.35,6754928.0
2019-01-16,4.34,4.39,4.3,4.34,6274533.0
2019-01-17,4.405,4.405,4.305,4.365,4854585.0
2019-01-18,4.38,4.435,4.355,4.39,4143846.0
2019-01-21,4.45,4.46,4.395,4.415,2986766.0
2019-01-22,4.405,4.435,4.38,4.39,3528423.0
2019-01-23,4.37,4.37,4.265,4.315,5528111.0
2019-01-24,4.305,4.41,4.305,4.395,3724368.0
2019-01-25,4.435,4.46,4.405,4.415,3435173.0
2019-01-29,4.365,4.395,4.31,4.35,4193446.0
2019-01-30,4.38,4.405,4.345,4.37,1984220.0
2019-01-31,4.385,4.5,4.365,4.365,6131171.0
2019-02-01,4.365,4.395,4.255,4.28,5537721.0
2019-02-04,4.305,4.435,4.275,4.41,7110369.0
2019-02-05,4.41,4.515,4.39,4.45,6579455.0
2019-02-06,4.435,4.5,4.38,4.47,3668642.0
2019-02-07,4.495,4.575,4.475,4.545,5631737.0
2019-02-08,4.48,4.49,4.385,4.41,4263779.0
2019-02-11,4.44,4.45,4.335,4.405,4444652.0
2019-02-12,4.42,4.51,4.41,4.5,5149062.0
2019-02-13,4.575,4.6,4.45,4.46,6357261.0
2019-02-14,4.445,4.57,4.445,4.535,5032595.0
2019-02-15,4.53,4.605,4.53,4.575,3892826.0
2019-02-18,4.645,4.69,4.635,4.675,6179034.0
2019-02-19,4.695,4.725,4.62,4.67,6271732.0
2019-02-20,4.64,4.695,4.605,4.63,4635628.0
2019-02-21,4.545,4.695,4.545,4.67,6001817.0
2019-02-22,4.7,4.725,4.635,4.655,6746921.0
2019-02-25,4.615,4.655,4.47,4.52,7044113.0
2019-02-26,4.475,4.545,4.395,4.45,8182679.0
2019-02-27,4.49,4.53,4.45,4.49,7496493.0
2019-02-28,4.525,4.555,4.48,4.49,6466656.0
2019-03-01,4.565,4.565,4.475,4.525,5108530.0
2019-03-04,4.56,4.585,4.475,4.495,5128354.0
2019-03-05,4.475,4.51,4.455,4.49,5993309.0
2019-03-06,4.475,4.64,4.435,4.615,7940533.0
2019-03-07,4.625,4.635,4.585,4.6,4492292.0
2019-03-08,4.61,4.615,4.56,4.575,4744662.0
2019-03-11,4.535,4.585,4.51,4.54,4347195.0
2019-03-12,4.52,4.55,4.51,4.51,5394265.0
2019-03-13,4.475,4.5,4.42,4.455,6435326.0
2019-03-14,4.47,4.535,4.445,4.52,5489433.0
2019-03-15,4.49,4.6,4.47,4.585,9226893.0
2019-03-18,4.55,4.62,4.535,4.6,4208546.0
2019-03-19,4.6,4.65,4.585,4.625,6293717.0
2019-03-20,4.625,4.685,4.625,4.645,6111402.0
2019-03-21,4.69,4.74,4.64,4.65,10610829.0
2019-03-22,4.715,4.74,4.675,4.7,5669222.0
2019-03-25,4.665,4.665,4.46,4.49,6859123.0
2019-03-26,4.515,4.52,4.41,4.435,4778157.0
2019-03-27,4.41,4.43,4.38,4.405,5271792.0
2019-03-28,4.38,4.51,4.36,4.495,5283951.0
2019-03-29,4.465,4.525,4.435,4.475,5146571.0
2019-04-01,4.5,4.515,4.43,4.445,4639582.0
2019-04-02,4.465,4.5,4.44,4.44,5424721.0
2019-04-03,4.47,4.485,4.42,4.465,4029235.0
2019-04-04,4.465,4.47,4.42,4.42,3952374.0
2019-04-05,4.42,4.445,4.41,4.415,5187956.0
2019-04-08,4.445,4.51,4.435,4.51,3327471.0
2019-04-09,4.52,4.59,4.51,4.545,4498771.0
2019-04-10,4.525,4.525,4.475,4.495,2886132.0
2019-04-11,4.475,4.51,4.455,4.475,3961937.0
2019-04-12,4.52,4.525,4.485,4.51,4714894.0
2019-04-15,4.51,4.54,4.495,4.535,4397448.0
2019-04-16,4.51,4.545,4.455,4.535,5657188.0
2019-04-17,4.52,4.56,4.515,4.54,3465259.0
2019-04-18,4.57,4.62,4.54,4.55,3814789.0
2019-04-23,4.595,4.725,4.585,4.71,5963223.0
2019-04-24,4.725,4.725,4.65,4.71,4846954.0
2019-04-26,4.695,4.71,4.635,4.65,4544815.0
2019-04-29,4.635,4.64,4.575,4.635,3909516.0
2019-04-30,4.61,4.62,4.55,4.585,6135883.0
2019-05-01,4.6,4.805,4.6,4.765,6253261.0
2019-05-02,4.815,4.83,4.715,4.765,7648711.0
2019-05-03,4.75,4.75,4.665,4.675,5181826.0
2019-05-06,4.64,4.665,4.51,4.61,5683506.0
2019-05-07,4.64,4.745,4.64,4.675,7333667.0
2019-05-08,4.615,4.645,4.575,4.6,5951647.0
2019-05-09,4.575,4.65,4.565,4.625,3532826.0
2019-05-10,4.65,4.72,4.635,4.67,5113035.0
2019-05-13,4.65,4.65,4.6,4.635,2996965.0
2019-05-14,4.565,4.57,4.5,4.515,5462077.0
2019-05-15,4.51,4.645,4.51,4.625,5831316.0
2019-05-16,4.665,4.825,4.65,4.815,8763494.0
2019-05-17,4.9,4.92,4.87,4.905,5968684.0
2019-05-20,4.975,5.005,4.925,4.955,6804887.0
2019-05-21,4.89,4.94,4.85,4.88,6456376.0
2019-05-22,4.88,4.95,4.85,4.89,4946289.0
2019-05-23,4.83,4.83,4.78,4.8,4270751.0
2019-05-24,4.71,4.725,4.62,4.67,7582231.0
2019-05-27,4.67,4.765,4.66,4.72,3807842.0
2019-05-28,4.725,4.8,4.7,4.78,5041118.0
2019-05-29,4.695,4.72,4.625,4.665,4558668.0
2019-05-30,4.625,4.64,4.52,4.565,7224357.0
2019-05-31,4.485,4.51,4.42,4.465,6925975.0
2019-06-03,4.395,4.465,4.38,4.415,4452397.0
2019-06-04,4.405,4.475,4.39,4.42,5248622.0
2019-06-05,4.445,4.51,4.385,4.405,5803767.0
2019-06-06,4.395,4.455,4.365,4.39,5858905.0
2019-06-07,4.47,4.47,4.405,4.405,4273061.0
2019-06-11,4.455,4.49,4.405,4.47,5028986.0
2019-06-12,4.435,4.475,4.43,4.445,4445055.0
2019-06-13,4.445,4.445,4.315,4.32,6042246.0
2019-06-14,4.38,4.41,4.365,4.365,6820222.0
2019-06-17,4.385,4.39,4.285,4.295,5271123.0
2019-06-18,4.28,4.33,4.255,4.295,5427962.0
2019-06-19,4.365,4.415,4.34,4.38,4631014.0
2019-06-20,4.42,4.525,4.38,4.515,9317641.0
2019-06-21,4.525,4.605,4.525,4.57,10215716.0
2019-06-24,4.55,4.595,4.525,4.565,3957868.0
2019-06-25,4.54,4.59,4.53,4.55,3636369.0
2019-06-26,4.57,4.61,4.545,4.565,5117155.0
2019-06-27,4.55,4.66,4.55,4.64,3379304.0
2019-06-28,4.66,4.66,4.54,4.545,3894955.0
2019-07-01,4.625,4.645,4.58,4.595,1810060.0
2019-07-02,4.595,4.65,4.55,4.61,4103707.0
2019-07-03,4.615,4.645,4.575,4.62,5511253.0
2019-07-04,4.645,4.715,4.645,4.645,3671351.0
2019-07-05,4.675,4.775,4.665,4.755,5902318.0
2019-07-08,4.77,4.78,4.7,4.715,2905292.0
2019-07-09,4.695,4.725,4.595,4.615,3878377.0
2019-07-10,4.66,4.685,4.61,4.635,3509151.0
2019-07-11,4.675,4.715,4.66,4.675,3079764.0
2019-07-12,4.64,4.725,4.64,4.685,2903323.0
2019-07-15,4.645,4.675,4.6,4.62,2088442.0
2019-07-16,4.62,4.64,4.59,4.615,2749771.0
2019-07-17,4.59,4.635,4.545,4.62,2545591.0
2019-07-18,4.585,4.61,4.56,4.575,3461769.0
2019-07-19,4.575,4.695,4.545,4.67,3939629.0
2019-07-22,4.67,4.73,4.665,4.715,2267914.0
2019-07-23,4.715,4.78,4.69,4.78,2621427.0
2019-07-24,4.82,4.855,4.795,4.82,4847398.0
2019-07-25,4.88,4.88,4.805,4.825,4330463.0
2019-07-26,4.855,4.915,4.825,4.88,5405433.0
2019-07-29,4.925,4.925,4.85,4.89,2703106.0
2019-07-30,4.925,4.94,4.875,4.89,3009797.0
2019-07-31,4.89,4.97,4.865,4.94,4301621.0
2019-08-01,4.905,4.92,4.86,4.88,6755772.0
2019-08-02,4.815,4.82,4.72,4.73,7255252.0
2019-08-05,4.755,4.755,4.6,4.62,3826604.0
2019-08-06,4.435,4.465,4.355,4.405,11550061.0
2019-08-07,4.405,4.455,4.36,4.395,8267372.0
2019-08-08,4.37,4.445,4.34,4.43,6157595.0
2019-08-09,4.465,4.495,4.445,4.455,5165727.0
2019-08-12,4.455,4.465,4.41,4.46,2871213.0
2019-08-13,4.435,4.56,4.435,4.535,6779466.0
2019-08-14,4.61,4.64,4.565,4.625,3982212.0
2019-08-15,4.535,4.535,4.39,4.41,6213643.0
2019-08-16,4.365,4.44,4.355,4.365,5179701.0
2019-08-19,4.435,4.445,4.38,4.44,4020021.0
2019-08-20,4.46,4.565,4.46,4.55,3587670.0
2019-08-21,4.485,4.55,4.465,4.475,4616289.0
2019-08-22,4.59,4.675,4.535,4.585,5222572.0
2019-08-23,4.62,4.62,4.545,4.575,5982553.0
2019-08-26,4.455,4.57,4.445,4.56,4326559.0
2019-08-27,4.56,4.65,4.56,4.61,6081585.0
2019-08-28,4.635,4.71,4.615,4.695,5681950.0
2019-08-29,4.695,4.77,4.665,4.695,6025777.0
2019-08-30,4.77,4.8,4.725,4.745,7638543.0
2019-09-02,4.78,4.835,4.765,4.8,2452480.0
2019-09-03,4.765,4.835,4.75,4.785,3325222.0
2019-09-04,4.69,4.75,4.67,4.72,4595872.0
2019-09-05,4.775,4.845,4.76,4.78,2886854.0
2019-09-06,4.79,4.9,4.775,4.88,3391585.0
2019-09-09,4.9,4.925,4.865,4.88,3914510.0
2019-09-10,4.88,4.985,4.875,4.965,3802971.0
2019-09-11,4.99,5.05,4.925,4.945,5255210.0
2019-09-12,4.98,5.015,4.9,4.965,5473201.0
2019-09-13,4.96,4.99,4.92,4.94,3393047.0
2019-09-16,5.075,5.155,5.03,5.07,8687382.0
2019-09-17,5.08,5.105,5.05,5.095,5051521.0
2019-09-18,5.03,5.045,4.98,5.015,5154616.0
2019-09-19,5.04,5.085,5.015,5.055,6237614.0
2019-09-20,5.06,5.07,4.995,5.05,4515749.0
2019-09-23,5.08,5.11,5.06,5.075,2415273.0
2019-09-24,5.085,5.095,5.045,5.07,2344830.0
2019-09-25,5.015,5.055,4.945,5.01,4232761.0
2019-09-26,5.05,5.07,4.985,4.995,3812560.0
2019-09-27,5.025,5.13,5.025,5.125,4729674.0
2019-09-30,5.12,5.195,5.095,5.1,5345697.0
2019-10-01,5.075,5.1,5.045,5.095,4293424.0
2019-10-02,5.04,5.1,5.025,5.075,3611104.0
2019-10-03,4.97,5.005,4.89,4.925,5525412.0
2019-10-04,4.915,4.965,4.91,4.95,3562912.0
2019-10-07,4.945,5.005,4.925,4.985,1501810.0
2019-10-08,5.025,5.075,4.99,5.06,3792106.0
2019-10-09,4.995,5.02,4.95,5.005,3504769.0
2019-10-10,4.98,5.025,4.945,4.98,2314624.0
2019-10-11,5.03,5.06,5.015,5.035,3774897.0
2019-10-14,5.075,5.145,5.07,5.125,3841377.0
2019-10-15,5.11,5.175,5.1,5.145,2720612.0
2019-10-16,5.185,5.21,5.145,5.195,4564709.0
2019-10-17,5.175,5.21,5.14,5.155,3159350.0
2019-10-18,5.105,5.16,5.025,5.03,4351220.0
2019-10-21,4.995,5.055,4.99,5.025,3740244.0
2019-10-22,5.04,5.085,5.04,5.05,2992054.0
2019-10-23,5.06,5.11,5.03,5.055,3495340.0
2019-10-24,5.105,5.14,5.07,5.08,2219394.0
2019-10-25,5.11,5.13,5.08,5.1,2845384.0
2019-10-28,5.12,5.135,5.095,5.11,2390828.0
2019-10-29,5.1,5.11,5.055,5.08,2746039.0
2019-10-30,5.05,5.105,5.025,5.07,4021468.0
2019-10-31,5.055,5.075,5.01,5.03,3047514.0
2019-11-01,5.05,5.105,5.015,5.085,2552899.0
2019-11-04,5.15,5.185,5.075,5.11,4059853.0
2019-11-05,5.14,5.17,5.08,5.165,4783627.0
2019-11-06,5.185,5.22,5.145,5.17,4501595.0
2019-11-07,5.14,5.155,5.07,5.155,3396429.0
2019-11-08,5.175,5.265,5.165,5.265,5073967.0
2019-11-11,5.27,5.315,5.245,5.28,2527759.0
2019-11-12,5.305,5.31,5.255,5.3,2875086.0
2019-11-13,5.27,5.305,5.205,5.24,3062720.0
2019-11-14,5.245,5.255,5.185,5.24,2591553.0
2019-11-15,5.24,5.305,5.215,5.3,1910476.0
2019-11-18,5.27,5.285,5.24,5.27,1578608.0
2019-11-19,5.235,5.315,5.22,5.305,3207326.0
2019-11-20,5.22,5.29,5.185,5.27,4947255.0
2019-11-21,5.33,5.385,5.27,5.31,6827780.0
2019-11-22,5.395,5.465,5.37,5.42,5481393.0
2019-11-25,5.44,5.52,5.44,5.47,2728933.0
2019-11-26,5.51,5.545,5.49,5.52,3766340.0
2019-11-27,5.51,5.575,5.495,5.555,4606229.0
2019-11-28,5.605,5.605,5.535,5.565,2940347.0
2019-11-29,5.565,5.625,5.56,5.565,3342191.0
2019-12-02,5.58,5.615,5.545,5.58,2698701.0
2019-12-03,5.58,5.585,5.45,5.485,5896713.0
2019-12-04,5.395,5.42,5.36,5.38,4693840.0
2019-12-05,5.42,5.47,5.42,5.46,3172380.0
2019-12-06,5.425,5.495,5.42,5.485,2118398.0
2019-12-09,5.52,5.575,5.51,5.565,3487865.0
2019-12-10,5.54,5.6,5.52,5.54,3892356.0
2019-12-11,5.545,5.59,5.54,5.555,3704626.0
2019-12-12,5.54,5.555,5.47,5.49,3435614.0
2019-12-13,5.53,5.58,5.49,5.565,4181209.0
2019-12-16,5.6,5.65,5.58,5.625,4032193.0
2019-12-17,5.63,5.665,5.6,5.62,4472177.0
2019-12-18,5.62,5.69,5.6,5.67,4626134.0
2019-12-19,5.69,5.69,5.59,5.62,5691605.0
2019-12-20,5.565,5.635,5.515,5.515,5276462.0
2019-12-23,5.495,5.51,5.45,5.475,3493015.0
2019-12-24,5.47,5.53,5.47,5.51,1485663.0
2019-12-27,5.495,5.53,5.485,5.495,1581770.0
2019-12-30,5.485,5.515,5.455,5.505,1735764.0
2019-12-31,5.425,5.46,5.4,5.405,2666649.0
2020-01-02,5.385,5.445,5.38,5.415,1743156.0
2020-01-03,5.475,5.525,5.465,5.505,2918987.0
2020-01-06,5.445,5.505,5.445,5.49,2014283.0
2020-01-07,5.54,5.585,5.54,5.56,2654774.0
2020-01-08,5.575,5.61,5.51,5.605,6205049.0
2020-01-09,5.52,5.585,5.49,5.56,4337329.0
2020-01-10,5.56,5.605,5.545,5.585,4190022.0
2020-01-13,5.515,5.545,5.475,5.49,2869514.0
2020-01-14,5.475,5.535,5.46,5.52,4946195.0
2020-01-15,5.52,5.605,5.495,5.6,4069493.0
2020-01-16,5.62,5.625,5.585,5.605,4232083.0
2020-01-17,5.62,5.645,5.585,5.59,3793333.0
2020-01-20,5.585,5.59,5.53,5.54,3077332.0
2020-01-21,5.54,5.54,5.45,5.495,3882342.0
2020-01-22,5.52,5.6,5.475,5.58,4552426.0
2020-01-23,5.56,5.56,5.465,5.495,4035776.0
2020-01-24,5.53,5.54,5.46,5.47,2849903.0
2020-01-28,5.405,5.405,5.295,5.335,5100753.0
2020-01-29,5.385,5.4,5.3,5.31,6864298.0
2020-01-30,5.31,5.335,5.255,5.265,5049669.0
2020-01-31,5.3,5.305,5.235,5.245,5555982.0
2020-02-03,5.11,5.155,5.06,5.06,5426602.0
2020-02-04,4.94,5.005,4.855,4.94,11655427.0
2020-02-05,4.985,5.03,4.95,4.99,7994168.0
2020-02-06,5.07,5.1,5.03,5.055,6875430.0
2020-02-07,4.99,5.025,4.935,4.95,6322913.0
2020-02-10,4.925,4.93,4.855,4.87,6386585.0
2020-02-11,4.895,4.91,4.835,4.875,5566852.0
2020-02-12,4.865,4.96,4.865,4.92,5961048.0
2020-02-13,5.025,5.05,4.985,5.03,9430363.0
2020-02-14,4.99,5.035,4.965,4.965,7229250.0
2020-02-17,4.985,4.995,4.96,4.98,3116675.0
2020-02-18,4.965,4.99,4.945,4.965,3326908.0
2020-02-19,4.99,5.015,4.96,5.01,4001821.0
2020-02-20,5.19,5.265,5.07,5.1,7930425.0
2020-02-21,5.085,5.095,4.965,5.01,6348082.0
2020-02-24,4.92,4.92,4.765,4.82,5295078.0
2020-02-25,4.71,4.78,4.67,4.675,6427555.0
2020-02-26,4.605,4.625,4.555,4.6,7509962.0
2020-02-27,4.55,4.64,4.48,4.5,7951799.0
2020-02-28,4.475,4.525,4.345,4.465,11200356.0
2020-03-02,4.43,4.655,4.37,4.625,9568480.0
2020-03-03,4.685,4.695,4.615,4.645,9884035.0
2020-03-04,4.555,4.615,4.535,4.55,5809390.0
2020-03-05,4.595,4.665,4.595,4.62,3275740.0
2020-03-06,4.49,4.55,4.475,4.48,4130632.0
2020-03-09,3.975,4.005,3.75,3.775,14831628.0
2020-03-10,3.655,4.0,3.6,3.92,13048743.0
2020-03-11,3.995,4.095,3.94,3.96,13118146.0
2020-03-12,3.895,3.915,3.565,3.63,10407754.0
2020-03-13,3.55,3.89,3.24,3.89,15513069.0
2020-03-16,3.795,3.83,3.49,3.49,776255.0
2020-03-17,3.49,3.67,3.32,3.395,12909153.0
2020-03-18,3.305,3.34,2.88,2.905,11042652.0
2020-03-19,2.845,2.88,2.645,2.685,14058335.0
2020-03-20,2.78,2.87,2.725,2.785,9945508.0
2020-03-23,2.595,2.675,2.475,2.51,10564203.0
2020-03-24,2.535,2.69,2.53,2.675,1970663.0
2020-03-25,2.805,2.89,2.765,2.84,11249104.0
2020-03-26,2.905,2.99,2.86,2.935,8669227.0
2020-03-27,3.025,3.05,2.83,2.86,10280864.0
2020-03-30,2.84,2.935,2.77,2.925,7542093.0
2020-03-31,2.995,3.075,2.81,2.89,9079711.0
2020-04-01,3.005,3.135,2.99,3.035,10060083.0
2020-04-02,2.97,3.25,2.93,3.135,8899551.0
2020-04-03,3.335,3.4,3.14,3.14,9784313.0
2020-04-06,3.25,3.345,3.14,3.27,8656651.0
2020-04-07,3.4,3.44,3.19,3.22,5655040.0
2020-04-08,3.18,3.285,3.115,3.21,5536441.0
2020-04-09,3.3,3.375,3.23,3.365,7731255.0
2020-04-14,3.38,3.445,3.34,3.44,4791557.0
2020-04-15,3.44,3.47,3.28,3.36,8164255.0
2020-04-16,3.28,3.345,3.215,3.295,5427844.0
2020-04-17,3.28,3.44,3.275,3.415,6756470.0
2020-04-20,3.4,3.405,3.23,3.23,5854327.0
2020-04-21,3.18,3.215,3.1,3.14,5788984.0
2020-04-22,3.09,3.16,2.985,3.09,9959707.0
2020-04-23,3.17,3.19,3.075,3.115,6500044.0
2020-04-24,3.175,3.24,3.135,3.195,6701416.0
2020-04-27,3.18,3.28,3.16,3.26,4081752.0
2020-04-28,3.23,3.295,3.19,3.23,4708681.0
2020-04-29,3.295,3.405,3.275,3.375,5150365.0
2020-04-30,3.45,3.71,3.435,3.67,9130094.0
2020-05-01,3.58,3.625,3.465,3.48,7407098.0
2020-05-04,3.4,3.47,3.305,3.47,4600672.0
2020-05-05,3.56,3.715,3.54,3.665,8099461.0
2020-05-06,3.725,3.73,3.625,3.675,6479144.0
2020-05-07,3.645,3.665,3.585,3.65,4158207.0
2020-05-08,3.665,3.745,3.615,3.65,4395675.0
2020-05-11,3.675,3.715,3.63,3.685,3591350.0
2020-05-12,3.665,3.675,3.525,3.56,5997465.0
2020-05-13,3.48,3.545,3.42,3.545,5918680.0
2020-05-14,3.485,3.51,3.435,3.45,3916935.0
2020-05-15,3.55,3.58,3.49,3.55,4455190.0
2020-05-18,3.61,3.655,3.59,3.625,2640055.0
2020-05-19,3.755,3.795,3.725,3.735,4669881.0
2020-05-20,3.655,3.67,3.605,3.63,5111790.0
2020-05-21,3.675,3.735,3.665,3.665,4290248.0
2020-05-22,3.655,3.675,3.56,3.58,6003362.0
2020-05-25,3.65,3.725,3.65,3.71,3731884.0
2020-05-26,3.73,3.84,3.73,3.795,5703392.0
2020-05-27,3.79,3.895,3.73,3.85,4904680.0
2020-05-28,3.855,3.975,3.85,3.93,6751274.0
2020-05-29,3.93,3.945,3.89,3.89,8200307.0
2020-06-01,3.835,4.02,3.835,4.015,5940646.0
2020-06-02,4.025,4.065,3.955,3.985,5001481.0
2020-06-03,4.04,4.105,4.025,4.085,5204481.0
2020-06-04,4.1,4.145,4.0,4.065,4948884.0
2020-06-05,4.035,4.17,4.035,4.11,4385022.0
2020-06-09,4.2,4.275,4.2,4.245,6121383.0
2020-06-10,4.19,4.21,4.12,4.16,5014312.0
2020-06-11,4.065,4.1,3.94,3.945,6059057.0
2020-06-12,3.79,3.83,3.69,3.79,7848429.0
2020-06-15,3.79,3.84,3.675,3.675,6317302.0
2020-06-16,3.815,3.955,3.795,3.915,9112186.0
2020-06-17,3.96,4.01,3.89,4.0,5308549.0
2020-06-18,3.96,4.08,3.895,4.035,7054968.0
2020-06-19,4.095,4.105,3.995,4.045,6697983.0
2020-06-22,3.94,4.0,3.92,3.955,4655432.0
2020-06-23,3.995,4.02,3.89,3.98,3890502.0
2020-06-24,4.0,4.025,3.935,3.96,5129044.0
2020-06-25,3.86,3.88,3.795,3.795,5676763.0
2020-06-26,3.835,3.915,3.8,3.915,4834395.0
2020-06-29,3.795,3.81,3.695,3.745,5658000.0
2020-06-30,3.83,3.915,3.8,3.855,6671588.0
2020-07-01,3.855,3.895,3.81,3.89,4443958.0
2020-07-02,3.93,3.975,3.865,3.975,4039838.0
2020-07-03,4.0,4.035,3.895,3.93,2236100.0
2020-07-06,3.935,3.995,3.915,3.94,2437975.0
2020-07-07,3.98,3.995,3.86,3.87,4501260.0
2020-07-08,3.87,3.91,3.795,3.8,4684045.0
2020-07-09,3.855,3.94,3.835,3.87,5621141.0
2020-07-10,3.83,3.83,3.745,3.78,4144694.0
2020-07-13,3.86,3.895,3.835,3.855,4453019.0
2020-07-14,3.81,3.89,3.78,3.795,5109580.0
2020-07-15,3.87,3.88,3.79,3.855,4551489.0
2020-07-16,3.88,3.895,3.745,3.78,5638308.0
2020-07-17,3.8,3.8,3.75,3.8,2627749.0
2020-07-20,3.775,3.78,3.71,3.725,2866223.0
2020-07-21,3.745,3.815,3.705,3.815,3259296.0
2020-07-22,3.835,3.87,3.755,3.755,3824566.0
2020-07-23,3.77,3.8,3.73,3.77,4381321.0
2020-07-24,3.745,3.815,3.745,3.77,4657393.0
2020-07-27,3.745,3.78,3.715,3.78,3074412.0
2020-07-28,3.79,3.815,3.73,3.735,2951685.0
2020-07-29,3.795,3.8,3.675,3.695,3741682.0
2020-07-30,3.73,3.75,3.685,3.715,4577364.0
2020-07-31,3.675,3.685,3.525,3.545,6834430.0
2020-08-03,3.6,3.67,3.545,3.655,4484775.0
2020-08-04,3.725,3.78,3.705,3.775,6013465.0
2020-08-05,3.795,3.83,3.735,3.8,4802367.0
2020-08-06,3.83,3.855,3.77,3.81,4793358.0
2020-08-07,3.815,3.83,3.745,3.78,3515951.0
2020-08-10,3.82,3.835,3.775,3.835,2754675.0
2020-08-11,3.835,3.89,3.815,3.855,3658711.0
2020-08-12,3.85,3.88,3.81,3.875,3645619.0
2020-08-13,3.87,3.87,3.75,3.775,7914229.0
2020-08-14,3.795,3.855,3.755,3.85,5598739.0
2020-08-17,3.8,3.85,3.79,3.84,2934268.0
2020-08-18,3.815,3.835,3.77,3.83,2949577.0
2020-08-19,3.8,3.895,3.78,3.895,4778757.0
2020-08-20,3.725,3.745,3.6,3.655,11759600.0
2020-08-21,3.625,3.675,3.57,3.61,8135774.0
2020-08-24,3.59,3.61,3.55,3.56,4337205.0
2020-08-25,3.6,3.68,3.59,3.65,5744998.0
2020-08-26,3.63,3.695,3.58,3.675,4962051.0
2020-08-27,3.665,3.675,3.6,3.605,5404611.0
2020-08-28,3.585,3.675,3.585,3.67,5183638.0
2020-08-31,3.635,3.73,3.63,3.695,4719651.0
2020-09-01,3.605,3.625,3.55,3.6,6131043.0
2020-09-02,3.615,3.695,3.575,3.685,6816672.0
2020-09-03,3.65,3.695,3.635,3.67,4079196.0
2020-09-04,3.58,3.585,3.51,3.52,6224801.0
2020-09-07,3.465,3.465,3.395,3.405,8035149.0
2020-09-08,3.44,3.465,3.4,3.435,9595675.0
2020-09-09,3.345,3.345,3.245,3.245,10835201.0
2020-09-10,3.305,3.32,3.205,3.23,6812708.0
2020-09-11,3.185,3.205,3.155,3.155,5548597.0
2020-09-14,3.17,3.205,3.15,3.17,6227101.0
2020-09-15,3.185,3.195,3.095,3.11,7302687.0
2020-09-16,3.11,3.14,3.095,3.125,6108930.0
2020-09-17,3.105,3.135,3.085,3.09,7627920.0
2020-09-18,3.115,3.125,3.05,3.05,6980680.0
2020-09-21,3.05,3.09,3.02,3.07,6640734.0
2020-09-22,3.035,3.07,3.0,3.02,6008808.0
2020-09-23,3.055,3.095,3.035,3.095,8472820.0
2020-09-24,3.03,3.045,2.98,3.01,8748761.0
2020-09-25,3.015,3.055,2.995,3.035,8667816.0
2020-09-28,3.045,3.105,3.02,3.055,4695317.0
2020-09-29,3.09,3.125,3.03,3.045,3283936.0
2020-09-30,3.01,3.02,2.895,2.895,11328986.0
2020-10-01,2.9,2.995,2.9,2.96,7039256.0
2020-10-02,2.92,2.95,2.86,2.87,9685185.0
2020-10-05,2.92,3.0,2.92,2.955,5465486.0
2020-10-06,3.01,3.02,2.98,3.01,6751360.0
2020-10-07,3.045,3.055,2.98,3.045,5277949.0
2020-10-08,3.065,3.065,2.99,3.01,6243235.0
2020-10-09,3.03,3.055,2.97,2.99,7209634.0
2020-10-12,2.955,2.975,2.92,2.94,4287229.0
2020-10-13,2.95,2.98,2.935,2.95,5648855.0
2020-10-14,2.93,2.95,2.9,2.935,6346007.0
2020-10-15,2.96,3.09,2.955,3.055,7177380.0
2020-10-16,3.095,3.115,3.055,3.055,6094982.0
2020-10-19,3.075,3.09,3.01,3.055,6007008.0
2020-10-20,3.03,3.055,2.995,3.0,6233962.0
2020-10-21,3.01,3.055,3.01,3.03,7246819.0
2020-10-22,2.98,2.99,2.915,2.93,1654937.0
2020-10-23,2.975,2.99,2.915,2.935,6992671.0
2020-10-26,2.94,2.975,2.93,2.935,1057940.0
2020-10-27,2.91,2.915,2.86,2.87,6380910.0
2020-10-28,2.825,2.845,2.785,2.825,5737513.0
2020-10-29,2.8,2.8,2.7,2.705,9342693.0
2020-10-30,2.74,2.76,2.685,2.695,7613758.0
2020-11-02,2.755,2.76,2.695,2.7,5884558.0
2020-11-03,2.755,2.9,2.745,2.88,8384026.0
2020-11-04,2.87,2.88,2.79,2.86,5706153.0
2020-11-05,2.88,2.895,2.815,2.835,3449964.0
2020-11-06,2.86,2.89,2.825,2.88,4691823.0
2020-11-09,2.89,2.94,2.875,2.915,5147088.0
2020-11-10,3.095,3.175,3.095,3.155,14218140.0
2020-11-11,3.205,3.27,3.195,3.24,10355113.0
2020-11-12,3.25,3.26,3.15,3.17,8463756.0
2020-11-13,3.13,3.145,3.065,3.135,7876783.0
2020-11-16,3.195,3.205,3.19,3.205,61306.0
2020-11-17,3.285,3.34,3.265,3.285,11541854.0
2020-11-18,3.305,3.31,3.195,3.225,10052720.0
2020-11-19,3.195,3.21,3.165,3.205,6630388.0
2020-11-20,3.205,3.21,3.13,3.145,6393408.0
2020-11-23,3.175,3.24,3.17,3.23,4482475.0
2020-11-24,3.305,3.405,3.305,3.4,10108143.0
2020-11-25,3.555,3.62,3.535,3.535,12370395.0
2020-11-26,3.6,3.615,3.555,3.575,7657470.0
2020-11-27,3.58,3.59,3.48,3.495,8203670.0
2020-11-30,3.525,3.56,3.48,3.485,8532297.0
2020-12-01,3.475,3.495,3.43,3.485,6588501.0
2020-12-02,3.48,3.48,3.42,3.425,6725744.0
2020-12-03,3.495,3.515,3.46,3.485,5105325.0
2020-12-04,3.495,3.535,3.48,3.515,3547365.0
2020-12-07,3.515,3.575,3.515,3.545,5309248.0
2020-12-08,3.52,3.525,3.465,3.495,4996270.0
2020-12-09,3.505,3.515,3.44,3.46,5267769.0
2020-12-10,3.44,3.44,3.385,3.415,5856048.0
2020-12-11,3.425,3.475,3.38,3.395,7843235.0
2020-12-14,3.4,3.42,3.365,3.4,3758610.0
2020-12-15,3.37,3.385,3.31,3.33,6277023.0
2020-12-16,3.38,3.385,3.32,3.32,5212616.0
2020-12-17,3.3,3.35,3.265,3.345,7716767.0
2020-12-18,3.345,3.35,3.27,3.3,7397563.0
2020-12-21,3.265,3.29,3.235,3.24,8071172.0
2020-12-22,3.22,3.225,3.155,3.17,5461948.0
2020-12-23,3.165,3.245,3.155,3.225,4352748.0
2020-12-24,3.265,3.31,3.25,3.25,2534444.0
2020-12-29,3.29,3.31,3.26,3.27,2833614.0
2020-12-30,3.27,3.28,3.225,3.265,4833756.0
2020-12-31,3.26,3.27,3.205,3.205,4729254.0
2021-01-04,3.22,3.26,3.195,3.25,3192393.0
2021-01-05,3.205,3.24,3.175,3.225,4149541.0
2021-01-06,3.265,3.31,3.25,3.29,7157369.0
2021-01-07,3.325,3.425,3.32,3.405,11090976.0
2021-01-08,3.42,3.475,3.395,3.445,7403621.0
2021-01-11,3.48,3.535,3.435,3.44,9059445.0
2021-01-12,3.475,3.475,3.365,3.37,6624483.0
2021-01-13,3.395,3.495,3.395,3.475,7854532.0
2021-01-14,3.455,3.485,3.425,3.465,5558495.0
2021-01-15,3.48,3.525,3.455,3.455,6225688.0
2021-01-18,3.415,3.445,3.38,3.415,3529351.0
2021-01-19,3.445,3.46,3.415,3.42,4217493.0
2021-01-20,3.425,3.495,3.425,3.48,4129641.0
2021-01-21,3.48,3.535,3.425,3.52,10991866.0
2021-01-22,3.455,3.465,3.42,3.44,6039665.0
2021-01-25,3.42,3.435,3.365,3.37,6107641.0
2021-01-27,3.345,3.35,3.285,3.285,8468545.0
2021-01-28,3.265,3.29,3.2,3.26,7873439.0
2021-01-29,3.3,3.32,3.175,3.19,8102522.0
2021-02-01,3.175,3.28,3.115,3.265,8082936.0
2021-02-02,3.285,3.34,3.27,3.29,1426796.0
2021-02-03,3.35,3.395,3.325,3.34,5440025.0
2021-02-04,3.21,3.21,3.04,3.11,18768969.0
2021-02-05,3.115,3.125,3.05,3.05,14109561.0
2021-02-08,3.05,3.055,2.94,2.94,14702899.0
2021-02-09,2.96,2.99,2.935,2.95,10123431.0
2021-02-10,2.96,3.01,2.96,2.99,5879540.0
2021-02-11,3.01,3.02,2.975,2.99,4021302.0
2021-02-12,2.98,2.995,2.93,2.935,4812636.0
2021-02-15,2.94,2.975,2.94,2.95,3807146.0
2021-02-16,2.995,3.095,2.99,3.065,9115603.0
2021-02-17,3.065,3.11,3.035,3.095,8163594.0
2021-02-18,3.135,3.17,3.01,3.03,9723102.0
2021-02-19,3.01,3.02,2.96,2.995,8184140.0
2021-02-22,3.0,3.05,2.98,3.01,7423525.0
2021-02-23,3.065,3.115,3.05,3.115,6713260.0
2021-02-24,3.13,3.145,3.085,3.105,1372549.0
2021-02-25,3.135,3.17,3.13,3.145,8503406.0
2021-02-26,3.115,3.115,3.03,3.03,8779738.0
2021-03-01,3.045,3.09,3.015,3.09,7419415.0
2021-03-02,3.085,3.09,3.03,3.035,8222237.0
2021-03-03,3.065,3.12,3.045,3.045,5461430.0
2021-03-04,3.055,3.095,3.0,3.025,6820236.0
2021-03-05,3.055,3.11,3.03,3.11,9055323.0
2021-03-08,3.205,3.22,3.15,3.165,5482917.0
2021-03-09,3.2,3.205,3.15,3.18,6229333.0
2021-03-10,3.115,3.155,3.1,3.115,8489245.0
2021-03-11,3.12,3.155,3.09,3.11,7085071.0
2021-03-12,3.15,3.245,3.13,3.225,8596826.0
2021-03-15,3.255,3.3,3.235,3.29,5487518.0
2021-03-16,3.29,3.315,3.26,3.295,5988290.0
2021-03-17,3.295,3.31,3.2,3.21,6078642.0
2021-03-18,3.22,3.26,3.205,3.205,4756472.0
2021-03-19,3.155,3.2,3.14,3.18,9001289.0
2021-03-22,3.205,3.29,3.19,3.29,6789354.0
2021-03-23,3.27,3.33,3.26,3.31,5756980.0
2021-03-24,3.29,3.295,3.245,3.28,3869093.0
2021-03-25,3.29,3.295,3.235,3.255,4021368.0
2021-03-26,3.28,3.3,3.255,3.275,4167057.0
2021-03-29,3.275,3.305,3.24,3.245,4730468.0
2021-03-30,3.26,3.29,3.19,3.19,5158278.0
2021-03-31,3.22,3.31,3.205,3.245,6346411.0
2021-04-01,3.245,3.27,3.21,3.22,5149500.0
2021-04-06,3.255,3.275,3.205,3.21,5606268.0
2021-04-07,3.205,3.3,3.205,3.29,5333398.0
2021-04-08,3.31,3.35,3.28,3.3,4906488.0
2021-04-09,3.29,3.3,3.255,3.28,2875890.0
2021-04-12,3.275,3.29,3.245,3.275,2243356.0
2021-04-13,3.26,3.27,3.22,3.225,3671682.0
2021-04-14,3.235,3.28,3.21,3.245,5296346.0
2021-04-15,3.255,3.29,3.245,3.255,4501382.0
2021-04-16,3.185,3.19,2.955,2.965,21946835.0
2021-04-19,2.965,2.975,2.895,2.9,10230686.0
2021-04-20,2.895,2.91,2.84,2.84,8455003.0
2021-04-21,2.79,2.82,2.77,2.805,9032984.0
2021-04-22,2.805,2.82,2.77,2.805,7370125.0
2021-04-23,2.81,2.875,2.805,2.86,7108392.0
2021-04-26,2.88,2.94,2.865,2.895,7406109.0
2021-04-27,2.895,2.895,2.845,2.85,5850869.0
2021-04-28,2.86,2.865,2.82,2.84,6344173.0
2021-04-29,2.85,2.865,2.845,2.845,6411842.0
2021-04-30,2.845,2.89,2.845,2.88,4779886.0
2021-05-03,2.885,2.9,2.865,2.885,3968675.0
2021-05-04,2.885,2.92,2.88,2.9,4218259.0
2021-05-05,2.885,2.92,2.88,2.885,4843657.0
2021-05-06,2.91,2.91,2.845,2.85,4742414.0
2021-05-07,2.86,2.9,2.86,2.865,3197145.0
2021-05-10,2.85,2.895,2.845,2.88,4209419.0
2021-05-11,2.875,2.875,2.805,2.81,5434206.0
2021-05-12,2.79,2.79,2.705,2.72,11526933.0
2021-05-13,2.73,2.79,2.73,2.755,6184654.0
2021-05-14,2.77,2.81,2.76,2.79,6179586.0
2021-05-17,2.82,2.84,2.795,2.805,5852735.0
2021-05-18,2.805,2.85,2.805,2.84,4731806.0
2021-05-19,2.775,2.79,2.695,2.7,9515122.0
2021-05-20,2.685,2.76,2.68,2.76,9644636.0
2021-05-21,2.755,2.81,2.74,2.81,7341960.0
2021-05-24,2.81,2.825,2.785,2.825,4204041.0
2021-05-25,2.805,2.865,2.805,2.82,6311300.0
2021-05-26,2.795,2.85,2.775,2.825,7637596.0
2021-05-27,2.825,2.86,2.76,2.76,18447614.0
2021-05-28,2.82,2.845,2.805,2.825,6170253.0
2021-05-31,2.82,2.825,2.75,2.75,6197056.0
2021-06-01,2.755,2.775,2.72,2.76,5261780.0
2021-06-02,2.77,2.92,2.74,2.92,14209774.0
2021-06-03,2.99,3.1,2.97,3.1,17162725.0
2021-06-04,3.135,3.275,3.13,3.27,16230349.0
2021-06-07,3.255,3.315,3.21,3.3,9057370.0
2021-06-08,3.295,3.37,3.28,3.35,10386136.0
2021-06-09,3.365,3.4,3.3,3.35,5700371.0
2021-06-10,3.36,3.385,3.31,3.365,8804528.0
2021-06-11,3.37,3.385,3.335,3.35,6360558.0
2021-06-15,3.37,3.385,3.28,3.31,9413360.0
2021-06-16,3.365,3.39,3.325,3.345,8779536.0
2021-06-17,3.325,3.33,3.3,3.315,7858703.0
2021-06-18,3.29,3.37,3.29,3.37,11360534.0
2021-06-21,3.315,3.325,3.26,3.275,1029400.0
2021-06-22,3.345,3.35,3.28,3.295,4534776.0
2021-06-23,3.27,3.28,3.245,3.255,4821732.0
2021-06-24,3.2,3.245,3.19,3.24,5738406.0
2021-06-25,3.225,3.28,3.22,3.275,4867616.0
2021-06-28,3.245,3.29,3.235,3.26,5634010.0
2021-06-29,3.205,3.22,3.185,3.205,7368212.0
2021-06-30,3.2,3.2,3.1,3.12,7835395.0
2021-07-01,3.115,3.135,3.095,3.115,4140686.0
2021-07-02,3.13,3.17,3.11,3.165,5623427.0
2021-07-05,3.18,3.235,3.17,3.19,6538395.0
2021-07-06,3.205,3.245,3.19,3.21,7454471.0
2021-07-07,3.18,3.23,3.165,3.22,8928499.0
2021-07-08,3.22,3.235,3.155,3.165,7137466.0
2021-07-09,3.135,3.165,3.115,3.15,7924003.0
2021-07-12,3.185,3.185,3.13,3.13,6155998.0
2021-07-13,3.17,3.18,3.13,3.165,6420140.0
2021-07-14,3.165,3.225,3.15,3.185,7992258.0
2021-07-15,3.165,3.235,3.13,3.145,10458618.0
2021-07-16,3.135,3.165,3.13,3.145,5457156.0
2021-07-19,3.13,3.135,3.08,3.11,5929844.0
2021-07-20,3.045,3.09,3.025,3.025,8850974.0
2021-07-21,3.06,3.09,3.025,3.025,6940065.0
2021-07-22,3.055,3.13,3.045,3.1,6153938.0
2021-07-23,3.09,3.145,3.075,3.135,3842106.0
2021-07-26,3.155,3.155,3.085,3.095,3956171.0
2021-07-27,3.11,3.135,3.095,3.115,3707218.0
2021-07-28,3.12,3.135,3.065,3.075,4528748.0
2021-07-29,3.065,3.12,3.045,3.09,5913070.0
2021-07-30,2.875,2.895,2.805,2.845,26395252.0
2021-08-02,2.845,2.97,2.84,2.94,13829760.0
2021-08-03,2.95,3.04,2.935,3.025,8807013.0
2021-08-04,3.04,3.09,3.02,3.065,1742559.0
2021-08-05,3.02,3.025,2.975,3.005,6296558.0
2021-08-06,3.005,3.02,2.94,2.955,9498404.0
2021-08-09,2.965,3.0,2.92,2.97,7653625.0
2021-08-10,2.975,2.99,2.935,2.94,4987097.0
2021-08-11,2.955,3.065,2.95,3.055,11936916.0
2021-08-12,3.03,3.045,2.99,3.0,5741027.0
2021-08-13,3.02,3.095,3.005,3.08,7129469.0
2021-08-16,3.08,3.08,2.97,3.01,6995251.0
2021-08-17,3.0,3.01,2.965,2.97,6587026.0
2021-08-18,2.955,3.095,2.955,3.025,6970048.0
2021-08-19,2.915,3.025,2.825,2.9,15157364.0
2021-08-20,2.935,3.01,2.92,3.0,8102035.0
2021-08-23,2.975,3.005,2.935,2.955,5266133.0
2021-08-24,2.965,3.06,2.95,3.045,7902987.0
2021-08-25,3.075,3.12,3.055,3.12,5864888.0
2021-08-26,3.145,3.155,3.065,3.075,6181401.0
2021-08-27,3.09,3.155,3.09,3.145,7149339.0
2021-08-30,3.165,3.19,3.095,3.12,6691566.0
2021-08-31,3.11,3.135,3.08,3.08,6455873.0
2021-09-01,3.045,3.1,3.005,3.09,5434708.0
2021-09-02,3.09,3.115,3.02,3.06,7326861.0
2021-09-03,3.075,3.1,3.065,3.09,4614027.0
2021-09-06,3.06,3.085,3.025,3.075,7186235.0
2021-09-07,3.07,3.155,3.055,3.15,7703683.0
2021-09-08,3.1,3.17,3.08,3.16,6703511.0
2021-09-09,3.15,3.175,3.035,3.055,9713658.0
2021-09-10,3.115,3.155,3.085,3.14,6283030.0
2021-09-13,3.15,3.185,3.105,3.125,5603108.0
2021-09-14,3.15,3.23,3.14,3.225,8768034.0
2021-09-15,3.19,3.195,3.1,3.115,7498311.0
2021-09-16,3.135,3.19,3.12,3.155,8115879.0
2021-09-17,3.135,3.155,3.085,3.09,10146525.0
2021-09-20,3.135,3.135,3.015,3.03,6513418.0
2021-09-21,2.97,3.095,2.97,3.08,6449845.0
2021-09-22,3.035,3.15,3.035,3.1,5445622.0
2021-09-23,3.155,3.175,3.12,3.155,6702640.0
2021-09-24,3.17,3.19,3.15,3.17,4564945.0
2021-09-27,3.175,3.225,3.14,3.175,6852836.0
2021-09-28,3.24,3.355,3.225,3.345,15579897.0
2021-09-29,3.325,3.34,3.29,3.325,10279346.0
2021-09-30,3.35,3.38,3.315,3.33,7587269.0
2021-10-01,3.275,3.365,3.245,3.35,8967505.0
2021-10-04,3.385,3.485,3.385,3.465,8607802.0
2021-10-05,3.555,3.59,3.52,3.555,12280330.0
2021-10-06,3.59,3.615,3.505,3.535,7055261.0
2021-10-07,3.54,3.58,3.47,3.52,7232436.0
2021-10-08,3.58,3.59,3.535,3.57,6108001.0
2021-10-11,3.59,3.605,3.55,3.57,5711784.0
2021-10-12,3.605,3.625,3.515,3.54,7186078.0
2021-10-13,3.54,3.585,3.515,3.57,5558656.0
2021-10-14,3.6,3.605,3.52,3.555,5637773.0
2021-10-15,3.565,3.585,3.54,3.555,2950798.0
2021-10-18,3.57,3.6,3.53,3.585,6570303.0
2021-10-19,3.6,3.655,3.58,3.585,6543376.0
2021-10-20,3.635,3.655,3.585,3.62,7095818.0
2021-10-21,3.64,3.67,3.59,3.65,9047055.0
2021-10-22,3.59,3.65,3.59,3.65,4274913.0
2021-10-25,3.69,3.81,3.685,3.79,12808701.0
2021-10-26,3.85,3.86,3.695,3.71,5776910.0
2021-10-27,3.71,3.72,3.625,3.685,9956784.0
2021-10-28,3.625,3.66,3.58,3.605,6450175.0
2021-10-29,3.58,3.605,3.55,3.555,6670774.0
2021-11-01,3.59,3.625,3.57,3.605,4004709.0
2021-11-02,3.605,3.62,3.52,3.535,4954039.0
2021-11-03,3.505,3.55,3.485,3.54,5723785.0
2021-11-04,3.53,3.535,3.485,3.5,4376127.0
2021-11-05,3.505,3.59,3.5,3.565,5130333.0
2021-11-08,3.58,3.6,3.54,3.555,3710683.0
2021-11-09,3.52,3.555,3.515,3.515,3815567.0
2021-11-10,3.55,3.55,3.505,3.52,4251098.0
2021-11-11,3.47,3.5,3.445,3.47,4446465.0
2021-11-12,3.47,3.52,3.465,3.485,2288231.0
2021-11-15,3.495,3.515,3.465,3.48,4377208.0
2021-11-16,3.47,3.53,3.465,3.485,5527941.0
2021-11-17,3.485,3.555,3.485,3.55,3975713.0
2021-11-18,3.52,3.53,3.495,3.53,4171634.0
2021-11-19,3.495,3.535,3.495,3.52,3260403.0
2021-11-22,3.47,3.505,3.45,3.5,3897329.0
2021-11-23,3.505,3.62,3.505,3.6,5857969.0
2021-11-24,3.62,3.675,3.6,3.64,6138113.0
2021-11-25,3.6,3.62,3.57,3.605,3612923.0
2021-11-26,3.6,3.605,3.5,3.5,3537325.0
2021-11-29,3.435,3.495,3.36,3.465,5765981.0
2021-11-30,3.415,3.47,3.38,3.38,10144720.0
2021-12-01,3.325,3.365,3.285,3.365,7648513.0
2021-12-02,3.305,3.41,3.305,3.41,4963746.0
2021-12-03,3.4,3.445,3.36,3.425,4007114.0
2021-12-06,3.415,3.46,3.4,3.435,4229596.0
2021-12-07,3.46,3.495,3.445,3.495,4660546.0
2021-12-08,3.5,3.55,3.5,3.53,4819979.0
2021-12-09,3.515,3.565,3.505,3.54,3241342.0
2021-12-10,3.54,3.595,3.53,3.53,6163935.0
2021-12-13,3.52,3.58,3.505,3.565,4465725.0
2021-12-14,3.55,3.59,3.52,3.54,5616727.0
2021-12-15,3.53,3.58,3.52,3.55,4227556.0
2021-12-16,3.52,3.565,3.5,3.505,8308781.0
2021-12-17,3.555,3.625,3.52,3.59,9740984.0
2021-12-20,3.585,3.6,3.54,3.57,2391739.0
2021-12-21,3.59,3.655,3.57,3.635,4055404.0
2021-12-22,3.655,3.69,3.64,3.69,4967318.0
2021-12-23,3.69,3.695,3.655,3.67,2127449.0
2021-12-24,3.695,3.705,3.66,3.66,1112861.0
2021-12-29,3.725,3.755,3.685,3.71,4010504.0
2021-12-30,3.725,3.725,3.675,3.705,1875036.0
2021-12-31,3.685,3.71,3.675,3.69,1807864.0
2022-01-04,3.695,3.775,3.64,3.775,6640713.0
2022-01-05,3.805,3.84,3.79,3.83,5843804.0
2022-01-06,3.805,3.83,3.705,3.74,5038745.0
2022-01-07,3.805,3.845,3.79,3.84,5876190.0
2022-01-10,3.86,3.91,3.85,3.88,4986495.0
2022-01-11,3.85,3.885,3.825,3.865,4434473.0
2022-01-12,3.945,3.96,3.895,3.895,7796840.0
2022-01-13,3.96,4.03,3.935,4.015,7850093.0
2022-01-14,3.98,4.05,3.96,4.05,5141703.0
2022-01-17,4.05,4.08,4.02,4.03,5173388.0
2022-01-18,4.035,4.04,3.96,4.015,6121171.0
2022-01-19,3.96,4.115,3.96,4.07,6640019.0
2022-01-20,4.085,4.17,4.07,4.17,9874023.0
2022-01-21,4.085,4.13,3.97,4.005,7417670.0
2022-01-24,3.95,3.97,3.895,3.945,6203067.0
2022-01-25,3.875,3.9,3.78,3.81,7524006.0
2022-01-27,3.895,3.935,3.76,3.805,9661286.0
2022-01-28,3.895,3.91,3.745,3.895,19767583.0
2022-01-31,3.9,4.005,3.875,3.96,6350185.0
2022-02-01,4.09,4.12,4.02,4.115,8480795.0
2022-02-02,4.155,4.17,4.0,4.005,7508324.0
2022-02-03,3.985,4.115,3.98,4.105,8421606.0
2022-02-04,4.125,4.155,4.105,4.155,7075526.0
2022-02-07,4.17,4.26,4.145,4.255,11324992.0
2022-02-08,4.225,4.315,4.225,4.29,8331481.0
2022-02-09,4.24,4.35,4.225,4.345,7565236.0
2022-02-10,4.435,4.485,4.345,4.36,11327064.0
2022-02-11,4.26,4.34,4.255,4.305,4748974.0
2022-02-14,4.305,4.41,4.305,4.375,5837693.0
2022-02-15,4.29,4.35,4.27,4.28,5027986.0
2022-02-16,4.255,4.325,4.23,4.295,7693576.0
2022-02-17,4.125,4.38,4.03,4.34,14856999.0
2022-02-18,4.125,4.195,3.98,3.98,20570870.0
2022-02-21,3.925,4.085,3.895,4.04,14774700.0
2022-02-22,4.04,4.09,4.005,4.055,8497948.0
2022-02-23,4.005,4.1,3.985,4.1,7275601.0
2022-02-24,4.035,4.065,3.98,4.005,8509707.0
2022-02-25,4.0,4.065,3.995,4.02,6283354.0
2022-02-28,4.05,4.11,4.005,4.015,7745724.0
2022-03-01,4.07,4.095,3.95,3.955,7202322.0
2022-03-02,3.995,4.07,3.94,4.06,8188075.0
2022-03-03,4.17,4.235,4.145,4.205,12158670.0
2022-03-04,4.145,4.235,4.125,4.235,7428514.0
2022-03-07,4.255,4.38,4.25,4.3,10225802.0
2022-03-08,4.34,4.34,4.14,4.16,7347417.0
2022-03-09,4.235,4.265,4.17,4.22,10288377.0
2022-03-10,4.2,4.205,4.11,4.175,10686809.0
2022-03-11,4.16,4.27,4.155,4.225,6662466.0
2022-03-14,4.275,4.3,4.21,4.22,9178312.0
2022-03-15,4.175,4.205,4.11,4.155,10557271.0
2022-03-16,4.14,4.24,4.11,4.21,8090949.0
2022-03-17,4.25,4.25,4.15,4.17,8385635.0
2022-03-18,4.19,4.265,4.17,4.265,9490030.0
2022-03-21,4.255,4.305,4.235,4.285,5002730.0
2022-03-22,4.35,4.39,4.325,4.35,5341017.0
2022-03-23,4.32,4.43,4.32,4.4,5696760.0
2022-03-24,4.415,4.565,4.4,4.53,10993258.0
2022-03-25,4.615,4.645,4.56,4.595,9989749.0
2022-03-28,4.615,4.65,4.565,4.585,1456116.0
2022-03-29,4.57,4.6,4.515,4.545,7490562.0
2022-03-30,4.57,4.61,4.52,4.56,6296665.0
2022-03-31,4.61,4.625,4.485,4.485,9680867.0
2022-04-01,4.465,4.625,4.465,4.6,9538453.0
2022-04-04,4.65,4.66,4.615,4.63,5452851.0
2022-04-05,4.68,4.79,4.68,4.775,10690315.0
2022-04-06,4.75,4.775,4.725,4.75,6790572.0
2022-04-07,4.745,4.745,4.68,4.71,4827715.0
2022-04-08,4.695,4.73,4.66,4.715,5890707.0
2022-04-11,4.76,4.765,4.65,4.685,3409716.0
2022-04-12,4.585,4.66,4.565,4.635,7232146.0
2022-04-13,4.65,4.715,4.635,4.695,4736295.0
2022-04-14,4.74,4.76,4.71,4.715,3083118.0
2022-04-19,4.725,4.775,4.715,4.745,4335686.0
2022-04-20,4.75,4.825,4.74,4.81,6234440.0
2022-04-21,4.88,4.96,4.845,4.88,7733331.0
2022-04-22,4.83,4.86,4.79,4.84,3867227.0
2022-04-26,4.71,4.76,4.665,4.71,7723945.0
2022-04-27,4.665,4.79,4.66,4.79,8685228.0
2022-04-28,4.805,4.83,4.76,4.83,6744702.0
2022-04-29,4.875,4.96,4.875,4.925,8028683.0
2022-05-02,4.92,4.975,4.86,4.97,8930465.0
2022-05-03,4.97,4.975,4.88,4.975,8270591.0
2022-05-04,5.01,5.095,4.98,5.04,7412854.0
2022-05-05,5.075,5.135,5.045,5.12,7063181.0
2022-05-06,5.105,5.11,4.975,5.045,10715461.0
2022-05-09,5.055,5.075,4.98,4.995,5301000.0
2022-05-10,4.83,4.945,4.545,4.92,9608778.0
2022-05-11,4.955,4.97,4.895,4.94,5565319.0
2022-05-12,4.955,4.975,4.82,4.84,10080408.0
2022-05-13,4.855,4.91,4.8,4.895,8480131.0
2022-05-16,4.93,4.96,4.825,4.92,7497424.0
2022-05-17,4.99,5.01,4.94,4.985,7563051.0
2022-05-18,4.97,5.04,4.97,5.025,4654252.0
2022-05-19,4.925,4.99,4.91,4.975,7687221.0
2022-05-20,4.97,4.99,4.855,4.895,10721199.0
2022-05-23,4.895,4.955,4.875,4.875,6227899.0
2022-05-24,4.86,4.925,4.84,4.86,7883315.0
2022-05-25,4.875,4.955,4.875,4.91,5587585.0
2022-05-26,4.905,4.91,4.815,4.845,3197883.0
2022-05-27,4.91,4.94,4.875,4.925,4536721.0
2022-05-30,5.005,5.02,4.91,4.91,4071440.0
2022-05-31,4.93,4.975,4.905,4.93,9625807.0
2022-06-01,4.61,4.645,4.055,4.255,32680769.0
2022-06-02,4.155,4.38,4.135,4.37,19752725.0
2022-06-03,4.38,4.45,4.37,4.435,7421260.0
2022-06-06,4.39,4.5,4.39,4.485,7380619.0
2022-06-07,4.5,4.5,4.43,4.445,7010099.0
2022-06-08,4.495,4.57,4.48,4.545,7184761.0
2022-06-09,4.495,4.55,4.47,4.47,5703402.0
2022-06-10,4.45,4.485,4.42,4.435,4814984.0
2022-06-14,4.25,4.275,4.185,4.265,9093064.0
2022-06-15,4.255,4.305,4.16,4.19,8288039.0
2022-06-16,4.135,4.205,4.12,4.16,7619769.0
2022-06-17,4.105,4.11,4.055,4.075,11693625.0
2022-06-20,3.99,4.03,3.925,3.925,11572123.0
2022-06-21,4.01,4.11,3.945,4.085,10846396.0
2022-06-22,4.16,4.175,4.06,4.09,5544022.0
2022-06-23,4.085,4.095,3.98,3.995,5220780.0
2022-06-24,3.955,3.995,3.915,3.995,5972439.0
2022-06-27,4.03,4.145,4.03,4.135,5536567.0
2022-06-28,4.175,4.285,4.155,4.27,5329522.0
2022-06-29,4.275,4.3,4.235,4.27,4414585.0
2022-06-30,4.275,4.275,4.125,4.125,5986854.0
2022-07-01,4.145,4.17,4.095,4.095,4739850.0
2022-07-04,4.205,4.225,4.105,4.105,4294259.0
2022-07-05,4.125,4.17,4.12,4.145,4397864.0
2022-07-06,4.04,4.045,3.955,3.98,6491735.0
2022-07-07,4.02,4.04,3.99,4.01,5364829.0
2022-07-08,4.055,4.12,4.055,4.105,4329411.0
2022-07-11,4.09,4.11,4.01,4.04,4733052.0
2022-07-12,4.055,4.095,3.99,4.01,5917069.0
2022-07-13,4.01,4.03,3.915,3.925,8129085.0
2022-07-14,3.875,4.01,3.875,3.98,1005426.0
2022-07-15,3.93,3.975,3.915,3.975,4680438.0
2022-07-18,4.02,4.085,3.995,4.055,2542676.0
2022-07-19,4.055,4.16,4.055,4.07,5917628.0
2022-07-20,4.14,4.14,4.07,4.12,3187407.0
2022-07-21,4.11,4.135,4.075,4.085,4848605.0
2022-07-22,4.045,4.07,4.01,4.045,3486105.0
2022-07-25,4.06,4.135,4.045,4.075,2984404.0
2022-07-26,4.095,4.23,4.095,4.205,4392166.0
2022-07-27,4.175,4.21,4.125,4.145,3446578.0
2022-07-28,4.175,4.185,4.105,4.105,3551193.0
2022-07-29,4.17,4.305,4.155,4.275,5661420.0
2022-08-01,4.355,4.365,4.3,4.355,4300517.0
2022-08-02,4.32,4.355,4.275,4.34,5122985.0
2022-08-03,4.275,4.35,4.255,4.335,3492147.0
2022-08-04,4.305,4.355,4.27,4.335,3172533.0
2022-08-05,4.29,4.335,4.285,4.315,3047439.0
2022-08-08,4.265,4.385,4.265,4.37,3544751.0
2022-08-09,4.38,4.415,4.38,4.405,3552439.0
2022-08-10,4.385,4.46,4.38,4.405,3509373.0
2022-08-11,4.45,4.46,4.32,4.37,3650328.0
2022-08-12,4.385,4.405,4.295,4.32,5476108.0
2022-08-15,4.34,4.385,4.32,4.365,3517228.0
2022-08-16,4.39,4.41,4.335,4.35,2966914.0
2022-08-17,4.365,4.385,4.305,4.37,3423934.0
2022-08-18,4.19,4.285,4.045,4.255,11950718.0
2022-08-19,4.32,4.36,4.29,4.335,8122644.0
2022-08-22,4.27,4.385,4.24,4.37,1087361.0
2022-08-23,4.335,4.42,4.335,4.35,4358041.0
2022-08-24,4.38,4.5,4.37,4.495,6071781.0
2022-08-25,4.5,4.585,4.495,4.565,4538756.0
2022-08-26,4.55,4.61,4.55,4.57,3885479.0
2022-08-29,4.5,4.52,4.46,4.5,4907179.0
2022-08-30,4.58,4.635,4.53,4.6,5964442.0
2022-08-31,4.57,4.57,4.515,4.545,7887942.0
2022-09-01,4.48,4.5,4.41,4.435,6456036.0
2022-09-02,4.45,4.465,4.325,4.37,5778112.0
2022-09-05,4.355,4.43,4.345,4.415,4323349.0
2022-09-06,4.45,4.51,4.41,4.425,5004058.0
2022-09-07,4.365,4.395,4.27,4.285,6459763.0
2022-09-08,4.365,4.375,4.295,4.355,5077251.0
2022-09-09,4.28,4.38,4.27,4.375,4871154.0
2022-09-12,4.44,4.465,4.405,4.42,4691605.0
2022-09-13,4.485,4.495,4.425,4.465,3535805.0
2022-09-14,4.34,4.405,4.34,4.38,4751352.0
2022-09-15,4.39,4.415,4.34,4.38,2627834.0
2022-09-16,4.295,4.365,4.285,4.34,11112491.0
2022-09-19,4.33,4.355,4.3,4.3,3145145.0
2022-09-20,4.395,4.45,4.375,4.41,4891143.0
2022-09-21,4.33,4.395,4.27,4.285,3984410.0
2022-09-23,4.205,4.27,4.12,4.16,4687951.0
2022-09-26,4.085,4.085,3.88,3.88,5271176.0
2022-09-27,3.89,3.94,3.85,3.875,4862261.0
2022-09-28,3.88,3.995,3.875,3.965,7402658.0
2022-09-29,4.045,4.07,3.94,3.97,4920245.0
2022-09-30,3.935,3.95,3.83,3.86,8112908.0
2022-10-03,3.88,3.995,3.865,3.97,5120213.0
2022-10-04,4.09,4.13,4.055,4.1,6551005.0
2022-10-05,4.135,4.16,4.105,4.15,5661562.0
2022-10-06,4.135,4.255,4.135,4.255,5584656.0
2022-10-07,4.195,4.345,4.195,4.31,9699803.0
2022-10-10,4.25,4.25,4.15,4.195,5934768.0
2022-10-11,4.22,4.235,4.165,4.195,5669576.0
2022-10-12,4.145,4.16,4.1,4.115,6287934.0
2022-10-13,4.075,4.1,4.03,4.085,5507598.0
2022-10-14,4.205,4.295,4.165,4.285,5490200.0
2022-10-17,4.19,4.205,4.145,4.195,4965552.0
2022-10-18,4.24,4.295,4.22,4.27,5356557.0
2022-10-19,4.295,4.315,4.195,4.21,7568074.0
2022-10-20,4.19,4.21,4.105,4.12,7109888.0
2022-10-21,4.06,4.085,3.94,3.94,6454618.0
2022-10-24,4.045,4.06,3.995,4.01,4143786.0
2022-10-25,4.025,4.03,3.975,4.01,2531235.0
2022-10-26,4.03,4.06,3.995,4.055,2508275.0
2022-10-27,4.06,4.15,4.06,4.1,4186046.0
2022-10-28,4.09,4.13,4.04,4.04,4236261.0
2022-10-31,4.115,4.195,4.1,4.16,4626610.0
2022-11-01,4.21,4.425,4.195,4.325,10376790.0
2022-11-02,4.34,4.365,4.295,4.295,5120454.0
2022-11-03,4.195,4.225,4.16,4.22,4270780.0
2022-11-04,4.22,4.325,4.205,4.285,4024333.0
2022-11-07,4.27,4.295,4.24,4.285,4034168.0
2022-11-08,4.285,4.315,4.26,4.31,3360652.0
2022-11-09,4.31,4.365,4.27,4.34,3237362.0
2022-11-10,5.93,6.085,5.72,5.845,36860035.0
2022-11-11,5.86,5.87,5.575,5.66,8616727.0
2022-11-14,5.665,5.74,5.645,5.645,12279771.0
2022-11-15,5.645,5.66,5.56,5.59,10252999.0
2022-11-16,5.6,5.63,5.525,5.525,6221144.0
2022-11-17,5.5,5.6,5.495,5.585,6821537.0
2022-11-18,5.585,5.68,5.585,5.6,7467443.0
2022-11-21,5.6,5.665,5.59,5.645,4270919.0
2022-11-22,5.675,5.71,5.66,5.71,7266037.0
2022-11-23,5.725,5.845,5.71,5.825,7754740.0
2022-11-24,5.84,5.915,5.825,5.9,5088229.0
2022-11-25,5.905,5.95,5.9,5.935,3979187.0
2022-11-28,5.885,5.945,5.885,5.92,4190892.0
2022-11-29,5.92,5.96,5.905,5.95,6561138.0
2022-11-30,5.95,5.96,5.87,5.87,13384960.0
2022-12-01,5.96,6.15,5.93,5.935,5021303.0
2022-12-02,5.935,5.995,5.875,5.9,8123243.0
2022-12-05,5.9,5.905,5.845,5.855,3928720.0
2022-12-06,5.795,5.86,5.78,5.86,5378356.0
2022-12-07,5.86,5.885,5.785,5.795,8064041.0
2022-12-08,5.875,5.88,5.84,5.87,4292028.0
2022-12-09,5.86,5.885,5.825,5.825,5395705.0
2022-12-12,5.525,5.525,5.31,5.37,16774650.0
2022-12-13,5.385,5.48,5.295,5.435,11163544.0
2022-12-14,5.47,5.59,5.47,5.59,6551909.0
2022-12-15,5.56,5.56,5.5,5.51,6626241.0
2022-12-16,5.45,5.465,5.405,5.405,7007180.0
2022-12-19,5.4,5.405,5.175,5.3,6540798.0
2022-12-20,5.315,5.325,5.225,5.285,4881180.0
2022-12-21,5.53,5.645,5.53,5.635,7835713.0
2022-12-22,5.645,5.76,5.63,5.725,4599698.0
2022-12-23,5.635,5.77,5.635,5.77,2685774.0
2022-12-28,5.785,5.825,5.77,5.78,3491091.0
2022-12-29,5.77,5.78,5.71,5.74,2473157.0
2022-12-30,5.755,5.815,5.755,5.765,2316534.0
2023-01-03,5.75,5.77,5.64,5.665,2596508.0
2023-01-04,5.71,5.745,5.695,5.74,2749079.0
2023-01-05,5.765,5.785,5.695,5.695,2935076.0
2023-01-06,5.71,5.78,5.71,5.74,2857766.0
2023-01-09,5.75,5.765,5.72,5.75,2690638.0
2023-01-10,5.75,5.78,5.725,5.74,3293396.0
2023-01-11,5.71,5.735,5.675,5.675,4100264.0
2023-01-12,5.75,5.75,5.565,5.66,6010433.0
2023-01-13,5.695,5.71,5.65,5.695,5253613.0
2023-01-16,5.74,5.78,5.71,5.71,2777758.0
2023-01-17,5.665,5.675,5.5,5.59,8354973.0
2023-01-18,5.57,5.58,5.48,5.51,8998282.0
2023-01-19,5.45,5.47,5.42,5.445,7281584.0
2023-01-20,5.415,5.455,5.4,5.445,7124279.0
2023-01-23,5.4,5.485,5.4,5.415,3926773.0
2023-01-24,5.385,5.48,5.345,5.45,6110190.0
2023-01-25,5.465,5.515,5.45,5.465,4064385.0
2023-01-27,5.525,5.605,5.485,5.5,4597950.0
2023-01-30,5.525,5.585,5.525,5.57,4352745.0
2023-01-31,5.6,5.6,5.495,5.575,4486382.0
2023-02-01,5.585,5.605,5.5,5.53,3434805.0
2023-02-02,5.5,5.51,5.45,5.47,3762666.0
2023-02-03,5.43,5.43,5.325,5.34,5741668.0
2023-02-06,5.34,5.385,5.315,5.385,3125082.0
2023-02-07,5.345,5.45,5.345,5.39,5022132.0
2023-02-08,5.39,5.425,5.355,5.405,3764015.0
2023-02-09,5.345,5.36,5.25,5.265,4170156.0
2023-02-10,5.22,5.295,5.19,5.27,4202668.0
2023-02-13,5.3,5.34,5.21,5.25,5154429.0
2023-02-14,5.25,5.295,5.135,5.27,5050851.0
2023-02-15,5.34,5.355,5.24,5.31,2011702.0
2023-02-16,5.36,5.375,5.12,5.135,6468573.0
2023-02-17,5.085,5.27,5.045,5.225,5878783.0
2023-02-20,5.25,5.26,5.195,5.21,2955388.0
2023-02-21,5.21,5.25,5.175,5.235,3985450.0
2023-02-22,5.935,5.98,5.87,5.9,8939231.0
2023-02-23,5.915,5.98,5.915,5.975,15103553.0
2023-02-24,6.01,6.055,6.01,6.03,11278038.0
2023-02-27,6.055,6.1,6.05,6.085,9809784.0
2023-02-28,6.135,6.18,6.135,6.16,9122602.0
2023-03-01,6.16,6.205,6.16,6.165,6062687.0
2023-03-02,6.195,6.205,6.165,6.19,8917665.0
2023-03-03,6.19,6.21,6.175,6.18,7000398.0
2023-03-06,6.21,6.21,6.18,6.19,4248516.0
2023-03-07,6.195,6.235,6.19,6.235,4921920.0
2023-03-08,6.275,6.295,6.265,6.29,5759672.0
2023-03-09,6.295,6.32,6.265,6.265,4712143.0
2023-03-10,6.36,6.435,6.36,6.42,11076460.0
2023-03-13,6.365,6.375,6.31,6.325,7556480.0
2023-03-14,6.365,6.38,6.29,6.29,12346227.0
2023-03-15,6.28,6.295,6.25,6.265,10217844.0
2023-03-16,6.28,6.295,6.165,6.18,14517580.0
2023-03-17,6.205,6.235,6.165,6.225,11844884.0
2023-03-20,6.22,6.22,6.11,6.135,7013443.0
2023-03-21,6.135,6.15,6.0,6.01,5836332.0
2023-03-22,6.12,6.17,6.095,6.105,8797551.0
2023-03-23,6.11,6.12,6.075,6.09,5216831.0
2023-03-24,6.11,6.125,6.035,6.09,7619950.0
2023-03-27,6.225,6.29,6.22,6.28,7304741.0
2023-03-28,6.38,6.395,6.28,6.28,28345877.0
2023-03-29,6.305,6.345,6.275,6.345,24131633.0
2023-03-30,6.345,6.375,6.31,6.375,8720709.0
2023-03-31,6.365,6.38,6.35,6.375,11249140.0
2023-04-03,6.365,6.365,6.32,6.36,6802520.0
2023-04-04,6.345,6.365,6.345,6.35,4667888.0
2023-04-05,6.365,6.375,6.345,6.35,7394870.0
2023-04-06,6.365,6.375,6.345,6.375,726062.0
2023-04-11,6.375,6.38,6.36,6.38,3873254.0
2023-04-12,6.38,6.39,6.365,6.375,5203547.0
2023-04-13,6.375,6.39,6.365,6.375,4607877.0
2023-04-14,6.365,6.38,6.365,6.375,3208850.0
2023-04-17,6.375,6.38,6.365,6.365,2690034.0
2023-04-18,6.365,6.38,6.365,6.38,3398952.0
2023-04-19,6.375,6.38,6.36,6.36,6123798.0
2023-04-20,6.39,6.395,6.365,6.375,3724388.0
2023-04-21,6.375,6.395,6.365,6.365,4159438.0
2023-04-24,6.395,6.42,6.37,6.42,2995112.0
2023-04-26,6.425,6.435,6.39,6.39,5510357.0
2023-04-27,6.39,6.435,6.39,6.42,6205944.0
2023-04-28,6.425,6.425,6.405,6.41,4523534.0
2023-05-01,6.42,6.445,6.41,6.445,3344434.0
2023-05-02,6.445,6.45,6.42,6.435,6162629.0
2023-05-03,6.445,6.47,6.44,6.445,5527153.0
2023-05-04,6.45,6.475,6.445,6.46,5050397.0
2023-05-05,6.465,6.49,6.46,6.475,4208392.0
2023-05-08,6.49,6.49,6.465,6.475,3563623.0
2023-05-09,6.475,6.49,6.465,6.48,3471651.0
2023-05-10,6.48,6.48,6.46,6.465,4513862.0
2023-05-11,6.46,6.46,6.39,6.42,8911212.0
2023-05-12,6.41,6.435,6.38,6.42,4626895.0
2023-05-15,6.425,6.45,6.41,6.425,2297502.0
2023-05-16,6.395,6.42,6.37,6.38,5591209.0
2023-05-17,6.38,6.42,6.345,6.405,3474727.0
2023-05-18,6.41,6.445,6.405,6.425,2987767.0
2023-05-19,6.425,6.425,6.37,6.395,2339368.0
2023-05-22,6.395,6.395,6.36,6.365,2149680.0
2023-05-23,6.405,6.41,6.345,6.345,2053825.0
2023-05-24,6.345,6.395,6.345,6.395,2658324.0
2023-05-25,6.35,6.38,6.35,6.36,3471945.0
2023-05-26,6.36,6.42,6.345,6.42,2835156.0
2023-05-29,6.445,6.45,6.425,6.435,2335880.0
2023-05-30,6.425,6.46,6.41,6.435,1549928.0
2023-05-31,6.42,6.445,6.39,6.405,6694762.0
2023-06-01,6.435,6.445,6.405,6.425,4411663.0
2023-06-02,6.435,6.445,6.42,6.435,2783196.0
2023-06-05,6.445,6.445,6.39,6.405,2456230.0
2023-06-06,6.425,6.46,6.39,6.42,2683178.0
2023-06-07,6.425,6.445,6.405,6.425,2543587.0
2023-06-08,6.435,6.46,6.42,6.46,3354993.0
2023-06-09,6.46,6.465,6.42,6.46,1565183.0
2023-06-13,6.475,6.49,6.46,6.475,3900004.0
2023-06-14,6.495,6.545,6.465,6.525,7222197.0
2023-06-15,6.505,6.525,6.48,6.52,9229708.0
2023-06-16,6.52,6.535,6.49,6.52,13686198.0
2023-06-19,6.525,6.56,6.505,6.525,5880583.0
2023-06-20,6.525,6.525,6.48,6.495,4542979.0
2023-06-21,6.505,6.505,6.475,6.49,5734156.0
2023-06-22,6.495,6.52,6.48,6.505,6338726.0
2023-06-23,6.49,6.51,6.465,6.505,3764667.0
2023-06-26,6.49,6.495,6.475,6.48,4047663.0
2023-06-27,6.465,6.49,6.45,6.465,5703164.0
2023-06-28,6.465,6.465,6.435,6.46,3493011.0
2023-06-29,6.45,6.475,6.45,6.465,3067003.0
2023-06-30,6.46,6.475,6.46,6.465,3567650.0
2023-07-03,6.465,6.505,6.45,6.505,3040392.0
2023-07-04,6.49,6.525,6.49,6.505,2323659.0
2023-07-05,6.48,6.505,6.475,6.505,2190633.0
2023-07-06,6.465,6.51,6.465,6.48,2858836.0
2023-07-07,6.475,6.495,6.455,6.48,3542148.0
2023-07-10,6.48,6.51,6.46,6.505,2930898.0
2023-07-11,6.525,6.525,6.485,6.51,1881277.0
2023-07-12,6.52,6.52,6.475,6.51,2960605.0
2023-07-13,6.52,6.565,6.505,6.535,4989527.0
2023-07-14,6.56,6.62,6.56,6.595,4669479.0
2023-07-17,6.58,6.605,6.565,6.595,3875012.0
2023-07-18,6.545,6.61,6.545,6.595,4723529.0
2023-07-19,6.605,6.65,6.59,6.645,6875614.0
2023-07-20,6.645,6.68,6.62,6.625,4691749.0
2023-07-21,6.645,6.645,6.605,6.645,3564612.0
2023-07-24,6.61,6.61,6.565,6.605,3018709.0
2023-07-25,6.59,6.59,6.515,6.575,3007674.0
2023-07-26,6.575,6.575,6.505,6.52,3501297.0
2023-07-27,6.525,6.535,6.505,6.51,4504156.0
2023-07-28,6.535,6.565,6.505,6.55,3111177.0
2023-07-31,6.545,6.565,6.49,6.51,2720100.0
2023-08-01,6.51,6.525,6.48,6.525,3513246.0
2023-08-02,6.495,6.505,6.445,6.45,3611390.0
2023-08-03,6.45,6.495,6.45,6.465,3258807.0
2023-08-04,6.475,6.48,6.465,6.475,4094744.0
2023-08-07,6.48,6.505,6.48,6.495,1769400.0
2023-08-08,6.495,6.505,6.48,6.49,2715903.0
2023-08-09,6.475,6.5,6.45,6.48,2105136.0
2023-08-10,6.55,6.55,6.465,6.48,2791841.0
2023-08-11,6.465,6.505,6.465,6.48,1342090.0
2023-08-14,6.465,6.495,6.455,6.475,1754143.0
2023-08-15,6.495,6.515,6.49,6.495,2226318.0
2023-08-16,6.49,6.505,6.425,6.425,4300671.0
2023-08-17,6.49,6.565,6.49,6.545,5224882.0
2023-08-18,6.575,6.705,6.575,6.665,3902884.0
2023-08-21,6.665,6.69,6.65,6.68,2731281.0
2023-08-22,6.68,6.69,6.645,6.66,3467966.0
2023-08-23,6.66,6.685,6.645,6.675,1894358.0
2023-08-24,6.65,6.69,6.65,6.68,4577486.0
2023-08-25,6.645,6.665,6.645,6.65,2070410.0
2023-08-28,6.675,6.675,6.65,6.665,1601444.0
2023-08-29,6.66,6.68,6.65,6.68,1587905.0
2023-08-30,6.69,6.705,6.66,6.695,2954228.0
2023-08-31,6.735,6.76,6.68,6.695,6095389.0
2023-09-01,6.68,6.725,6.665,6.705,2062273.0
2023-09-04,6.715,6.73,6.62,6.635,6526397.0
2023-09-05,6.705,6.725,6.635,6.665,5733623.0
2023-09-06,6.68,6.695,6.645,6.655,4514838.0
2023-09-07,6.64,6.705,6.64,6.705,4625483.0
2023-09-08,6.72,6.775,6.72,6.775,4694231.0
2023-09-11,6.79,6.8,6.745,6.8,2477267.0
2023-09-12,6.8,6.805,6.765,6.78,4228778.0
2023-09-13,6.8,6.83,6.8,6.83,2801594.0
2023-09-14,6.84,6.88,6.82,6.84,4602790.0
2023-09-15,6.86,6.885,6.84,6.87,11863215.0
2023-09-18,6.87,6.9,6.87,6.895,3165522.0
2023-09-19,6.895,6.92,6.895,6.92,2743474.0
2023-09-20,6.92,6.94,6.885,6.895,4189661.0
2023-09-21,6.87,6.925,6.845,6.92,5494834.0
2023-09-22,6.92,7.045,6.92,7.045,5317884.0
2023-09-25,7.015,7.07,6.975,7.07,2639560.0
2023-09-26,6.995,7.07,6.995,7.045,4041713.0
2023-09-27,7.045,7.075,7.045,7.06,2911633.0
2023-09-28,7.015,7.055,7.015,7.02,1618712.0
2023-09-29,6.995,7.03,6.935,6.98,3110145.0
2023-10-02,6.995,7.055,6.955,7.055,3317362.0
2023-10-03,6.94,6.995,6.94,6.94,4558609.0
2023-10-04,6.98,7.015,6.925,6.925,5316066.0
2023-10-05,6.965,6.98,6.885,6.885,4157160.0
2023-10-06,6.935,6.95,6.92,6.935,3469292.0
2023-10-09,6.95,6.965,6.935,6.94,1423894.0
2023-10-10,7.275,7.325,7.235,7.325,5777467.0
2023-10-11,7.315,7.345,7.3,7.325,9752521.0
2023-10-12,7.33,7.37,7.315,7.365,7938335.0
2023-10-13,7.365,7.385,7.355,7.37,3927610.0
2023-10-16,7.395,7.41,7.37,7.395,4840644.0
2023-10-17,7.405,7.405,7.38,7.395,3420314.0
2023-10-18,7.395,7.405,7.305,7.325,9627837.0
2023-10-19,7.315,7.365,7.3,7.33,8632560.0
2023-10-20,7.315,7.34,7.29,7.305,7407868.0
2023-10-23,7.3,7.325,7.28,7.305,3828793.0
2023-10-24,7.3,7.305,7.285,7.285,3627677.0
2023-10-25,7.275,7.29,7.155,7.235,4923669.0
2023-10-26,7.245,7.305,7.23,7.305,5738373.0
2023-10-27,7.275,7.325,7.275,7.325,3156823.0
2023-10-30,7.275,7.315,7.275,7.29,2330148.0
2023-10-31,7.235,7.27,7.23,7.26,3911002.0
2023-11-01,7.235,7.25,7.14,7.21,8053422.0
2023-11-02,7.19,7.19,6.645,6.735,30055021.0
2023-11-03,6.64,6.705,6.6,6.665,25864554.0
2023-11-06,6.76,6.82,6.685,6.79,17748976.0
2023-11-07,6.84,6.92,6.815,6.87,12638973.0
2023-11-08,6.92,6.955,6.895,6.95,6689445.0
2023-11-09,6.965,7.115,6.955,7.055,12207835.0
2023-11-10,7.015,7.045,6.855,6.88,18363582.0
2023-11-13,6.965,7.055,6.95,6.98,6294791.0
2023-11-14,6.84,6.885,6.725,6.76,12059928.0
2023-11-15,6.76,6.82,6.695,6.815,8436504.0
2023-11-16,6.84,6.96,6.805,6.95,7940619.0
2023-11-17,6.955,7.015,6.805,6.84,6297884.0
2023-11-20,6.78,6.895,6.765,6.78,3923964.0
2023-11-21,6.725,6.76,6.585,6.585,7154225.0
2023-11-22,6.645,6.705,6.64,6.695,3534405.0
2023-11-23,6.925,6.935,6.57,6.625,11742625.0
2023-11-24,6.655,6.82,6.655,6.805,4489429.0
2023-11-27,6.72,6.78,6.705,6.78,7549985.0
2023-11-28,6.76,6.775,6.695,6.735,939372.0
2023-11-29,6.72,6.75,6.68,6.68,4847097.0
2023-11-30,6.695,6.705,6.455,6.55,14138754.0
2023-12-01,6.505,6.55,6.45,6.505,6995085.0
2023-12-04,6.44,6.44,6.235,6.25,7176897.0
2023-12-05,6.2,6.44,6.18,6.385,22790666.0
2023-12-06,6.37,6.41,6.335,6.36,11149367.0
2023-12-07,6.345,6.36,6.24,6.32,5520078.0
2023-12-08,6.28,6.29,6.22,6.235,4649889.0
2023-12-11,6.235,6.25,6.18,6.2,5190531.0
2023-12-12,6.2,6.265,6.185,6.265,4333454.0
2023-12-13,6.2,6.315,6.2,6.24,3183443.0
2023-12-14,6.36,6.36,6.28,6.355,5408440.0
2023-12-15,6.32,6.4,6.295,6.345,14961793.0
2023-12-18,6.305,6.41,6.295,6.375,3861165.0
2023-12-19,6.44,6.6,6.4,6.585,5335112.0
2023-12-20,6.6,6.735,6.57,6.695,7579183.0
2023-12-21,6.68,6.705,6.645,6.68,6838653.0
2023-12-22,6.72,6.72,6.585,6.68,3864121.0
2023-12-27,6.765,6.765,6.645,6.655,2163959.0
2023-12-28,6.67,6.68,6.645,6.67,2589738.0
2023-12-29,6.68,6.75,6.66,6.735,2587612.0
2024-01-02,6.735,6.75,6.695,6.735,1403287.0
2024-01-03,6.695,6.745,6.67,6.705,3153769.0
2024-01-04,6.71,6.72,6.67,6.72,3206961.0
2024-01-05,6.725,6.725,6.68,6.705,1773615.0
2024-01-08,6.68,6.72,6.63,6.695,3016102.0
2024-01-09,6.72,6.725,6.68,6.695,2836377.0
2024-01-10,6.67,6.685,6.625,6.625,2742476.0
2024-01-11,6.7,6.7,6.615,6.615,3954221.0
2024-01-12,7.065,7.075,6.99,7.04,4354491.0
2024-01-15,7.03,7.04,6.99,7.005,2227221.0
2024-01-16,6.99,6.99,6.82,6.835,3570380.0
2024-01-17,6.85,6.91,6.845,6.91,4395187.0
2024-01-18,6.875,6.995,6.845,6.995,6299976.0
2024-01-19,7.03,7.03,6.925,6.93,3282267.0
2024-01-22,6.97,6.97,6.905,6.93,2259645.0
2024-01-23,6.91,6.97,6.885,6.93,3104879.0
2024-01-24,6.905,7.055,6.885,7.05,4713126.0
2024-01-25,7.08,7.135,7.015,7.055,2706303.0
2024-01-29,6.995,7.1,6.995,7.09,2505385.0
2024-01-30,7.065,7.115,7.015,7.075,4372695.0
2024-01-31,7.115,7.285,7.1,7.26,6815535.0
2024-02-01,7.245,7.26,7.115,7.175,6458564.0
2024-02-02,7.245,7.245,7.155,7.22,5198928.0
2024-02-05,7.2,7.22,7.115,7.115,2311888.0
2024-02-06,7.075,7.1,7.005,7.05,3726733.0
2024-02-07,7.09,7.24,7.065,7.235,7219714.0
2024-02-08,7.32,7.345,7.115,7.115,7276120.0
2024-02-09,7.15,7.225,7.115,7.14,5897453.0
2024-02-12,7.16,7.21,7.135,7.175,2759920.0
2024-02-13,7.195,7.285,7.155,7.28,4973072.0
2024-02-14,7.245,7.335,7.225,7.305,5205439.0
2024-02-15,7.48,7.585,7.425,7.48,17937474.0
2024-02-16,7.455,7.47,7.365,7.44,10554383.0
2024-02-19,7.43,7.44,7.355,7.405,4260465.0
2024-02-20,7.355,7.425,7.31,7.39,5325956.0
2024-02-21,7.395,7.575,7.37,7.55,8042554.0
2024-02-22,7.575,7.77,7.525,7.77,13316871.0
2024-02-23,7.755,7.8,7.685,7.73,9272151.0
2024-02-26,7.755,7.76,7.645,7.705,3364570.0
2024-02-27,7.67,7.68,7.575,7.655,4140578.0
2024-02-28,7.66,7.67,7.595,7.625,4013781.0
2024-02-29,7.585,7.67,7.56,7.66,9028612.0
2024-03-01,7.67,7.685,7.62,7.68,4986869.0
2024-03-04,7.655,7.675,7.53,7.585,3640479.0
2024-03-05,7.625,7.805,7.615,7.79,5761093.0
2024-03-06,7.785,7.8,7.675,7.8,3657892.0
2024-03-07,7.835,7.91,7.775,7.9,4372300.0
2024-03-08,7.9,8.015,7.845,7.96,5592008.0
2024-03-11,7.925,7.94,7.835,7.89,2379746.0
2024-03-12,7.835,7.98,7.785,7.98,2270542.0
2024-03-13,7.99,8.035,7.915,8.035,4377133.0
2024-03-14,7.99,8.035,7.9,8.015,3738306.0
2024-03-15,8.005,8.13,7.98,8.13,13810193.0
2024-03-18,8.075,8.12,8.04,8.07,1708848.0
2024-03-19,8.105,8.16,8.05,8.12,3314297.0
2024-03-20,8.15,8.185,8.075,8.095,3134990.0
2024-03-21,8.115,8.185,8.07,8.085,6148191.0
2024-03-22,8.06,8.16,8.06,8.14,4430927.0
2024-03-25,8.185,8.2,8.085,8.115,2447405.0
2024-03-26,8.115,8.15,8.06,8.075,3448530.0
2024-03-27,8.05,8.095,8.01,8.095,2794287.0
2024-03-28,8.15,8.225,8.095,8.2,7303648.0
2024-04-02,8.165,8.23,8.13,8.22,5135944.0
2024-04-03,8.21,8.315,8.21,8.275,5667763.0
2024-04-04,8.285,8.32,8.23,8.32,3416360.0
2024-04-05,8.245,8.325,8.22,8.275,5005024.0
2024-04-08,8.335,8.425,8.31,8.425,4481525.0
2024-04-09,8.38,8.49,8.37,8.48,4042598.0
2024-04-10,8.55,8.56,8.48,8.515,4090746.0
2024-04-11,8.48,8.575,8.46,8.505,4215098.0
2024-04-12,8.45,8.725,8.425,8.71,6480970.0
2024-04-15,8.695,8.71,8.595,8.7,3521306.0
2024-04-16,8.65,8.665,8.53,8.53,4314433.0
2024-04-17,8.585,8.775,8.565,8.745,5212488.0
2024-04-18,8.735,8.795,8.71,8.765,4434219.0
2024-04-19,8.7,8.73,8.57,8.7,3632782.0
2024-04-22,8.745,8.81,8.685,8.755,2284394.0
2024-04-23,8.695,8.79,8.675,8.775,2105629.0
2024-04-24,8.8,8.815,8.71,8.72,2154684.0
2024-04-26,8.81,8.81,8.62,8.655,2737542.0
2024-04-29,8.695,8.72,8.655,8.675,2041521.0
2024-04-30,8.73,8.73,8.62,8.695,2649319.0
2024-05-01,8.675,8.71,8.605,8.65,2590934.0
2024-05-02,8.62,8.65,8.515,8.575,2927017.0
2024-05-03,8.575,8.61,8.54,8.595,1403984.0
2024-05-06,8.585,8.775,8.53,8.735,4276279.0
2024-05-07,8.815,8.97,8.765,8.97,6128247.0
2024-05-08,8.985,8.995,8.9,8.96,3798932.0
2024-05-09,8.97,8.98,8.835,8.87,2791429.0
2024-05-10,8.9,8.905,8.745,8.855,3823420.0
2024-05-13,8.905,8.985,8.835,8.845,2002761.0
2024-05-14,8.825,8.905,8.81,8.88,2419463.0
2024-05-15,8.94,8.97,8.825,8.87,1779520.0
2024-05-16,8.94,9.095,8.89,8.935,4327910.0
2024-05-17,8.905,8.97,8.845,8.845,2707822.0
2024-05-20,8.845,8.94,8.845,8.87,2620243.0
2024-05-21,8.89,8.925,8.86,8.925,2955269.0
2024-05-22,8.96,9.095,8.94,9.06,3021014.0
2024-05-23,9.12,9.3,8.98,9.23,5919113.0
2024-05-24,9.155,9.28,9.095,9.235,3282539.0
2024-05-27,9.325,9.335,9.255,9.31,2130113.0
2024-05-28,9.29,9.345,9.235,9.235,2201877.0
2024-05-29,9.23,9.255,9.11,9.12,2827850.0
2024-05-30,9.075,9.09,8.98,9.005,1826170.0
2024-05-31,9.095,9.125,9.02,9.085,5972012.0
2024-06-03,9.19,9.265,9.12,9.19,3623439.0
2024-06-04,9.19,9.22,9.095,9.105,2635909.0
2024-06-05,9.165,9.175,9.06,9.13,3517183.0
2024-06-06,9.175,9.21,9.105,9.175,3233323.0
2024-06-07,9.23,9.3,9.2,9.23,2504665.0
2024-06-11,9.19,9.22,8.985,8.985,3706510.0
2024-06-12,8.98,8.985,8.815,8.905,3534746.0
2024-06-13,9.015,9.075,8.995,8.995,3355267.0
2024-06-14,8.995,9.075,8.96,8.985,2608315.0
2024-06-17,9.015,9.075,8.97,8.97,4238000.0
2024-06-18,9.065,9.28,9.04,9.28,4655629.0
2024-06-19,9.29,9.36,9.19,9.22,3348507.0
2024-06-20,9.22,9.29,9.175,9.29,4237175.0
2024-06-21,9.36,9.595,9.31,9.595,9056075.0
2024-06-24,9.585,9.64,9.455,9.505,3982121.0
2024-06-25,9.755,9.76,9.55,9.61,3036190.0
2024-06-26,9.55,9.71,9.515,9.655,3266175.0
2024-06-27,9.575,9.76,9.55,9.76,3855226.0
2024-06-28,9.755,9.86,9.68,9.68,3149110.0
2024-07-01,9.645,9.745,9.575,9.745,2945455.0
2024-07-02,9.725,9.8,9.7,9.745,3353776.0
2024-07-03,9.7,9.77,9.62,9.675,2858842.0
2024-07-04,9.71,9.735,9.505,9.53,4516313.0
2024-07-05,9.55,9.6,9.55,9.6,2485757.0
2024-07-08,9.585,9.6,9.52,9.55,2017611.0
2024-07-09,9.595,9.665,9.555,9.655,3081283.0
2024-07-10,9.61,9.61,9.47,9.495,2685239.0
2024-07-11,9.61,9.61,9.47,9.47,3573317.0
2024-07-12,9.555,9.555,9.435,9.485,2630415.0
2024-07-15,9.565,9.6,9.53,9.53,3192070.0
2024-07-16,9.555,9.57,9.405,9.435,3039478.0
2024-07-17,9.475,9.565,9.45,9.52,2557425.0
2024-07-18,9.54,9.615,9.485,9.555,3157861.0
2024-07-19,9.46,9.515,9.415,9.475,2431295.0
2024-07-22,9.44,9.46,9.38,9.435,2538579.0
2024-07-23,9.495,9.53,9.475,9.52,801774.0
2024-07-24,9.495,9.515,9.45,9.485,2732565.0
2024-07-25,9.485,9.505,9.345,9.345,2262930.0
2024-07-26,9.44,9.44,9.245,9.37,2281752.0
2024-07-29,9.47,9.575,9.44,9.52,2592597.0
2024-07-30,9.45,9.52,9.415,9.45,3125014.0
2024-07-31,9.45,9.45,9.065,9.35,6780112.0
2024-08-01,9.425,9.48,9.31,9.395,2807380.0
2024-08-02,9.265,9.435,9.21,9.395,4172863.0
2024-08-05,9.155,9.21,9.025,9.11,5261555.0
2024-08-06,9.13,9.23,9.095,9.155,3294826.0
2024-08-07,9.155,9.285,9.085,9.22,2567992.0
2024-08-08,9.265,9.325,9.22,9.27,2869117.0
2024-08-09,9.3,9.37,9.255,9.35,2143232.0
2024-08-12,9.435,9.44,9.36,9.405,1325642.0
2024-08-13,9.425,9.495,9.38,9.38,2202522.0
2024-08-14,9.505,9.53,9.335,9.45,3705256.0
2024-08-15,8.735,8.87,8.47,8.56,3422515.0
2024-08-16,8.495,8.71,8.495,8.61,9561331.0
2024-08-19,8.65,8.905,8.61,8.825,8139625.0
2024-08-20,8.925,9.045,8.87,8.98,6284083.0
2024-08-21,8.98,9.025,8.86,8.935,5005780.0
2024-08-22,8.88,8.98,8.79,8.905,4449441.0
2024-08-23,8.855,8.86,8.695,8.73,4906180.0
2024-08-26,8.775,8.815,8.72,8.765,3336499.0
2024-08-27,8.765,8.925,8.73,8.835,4295917.0
2024-08-28,8.855,8.955,8.795,8.89,5502089.0
2024-08-29,8.835,8.98,8.8,8.88,4819471.0
2024-08-30,8.915,8.95,8.88,8.88,6304837.0
2024-09-02,8.855,8.895,8.8,8.835,3005122.0
2024-09-03,8.845,8.915,8.79,8.8,3947913.0
2024-09-04,8.74,8.795,8.715,8.73,5936363.0
2024-09-05,8.85,8.905,8.805,8.85,3753115.0
2024-09-06,8.86,9.03,8.85,8.925,4185922.0
2024-09-09,8.85,8.915,8.805,8.88,2559973.0
2024-09-10,8.86,8.99,8.84,8.97,2701544.0
2024-09-11,8.935,9.01,8.915,8.97,4805052.0
2024-09-12,9.03,9.095,8.995,9.04,3797137.0
2024-09-13,9.04,9.04,8.98,9.03,3231381.0
2024-09-16,9.055,9.085,8.87,8.87,3270686.0
2024-09-17,8.9,8.925,8.815,8.87,3097505.0
2024-09-18,8.98,9.195,8.965,9.065,6012748.0
2024-09-19,9.195,9.315,9.12,9.315,6288106.0
2024-09-20,9.43,9.43,9.27,9.37,6967186.0
2024-09-23,9.38,9.54,9.355,9.465,4165629.0
2024-09-24,9.435,9.5,9.38,9.445,2079743.0
2024-09-25,9.43,9.445,9.335,9.365,3208156.0
2024-09-26,9.465,9.465,9.3,9.365,4114957.0
2024-09-27,9.27,9.3,9.205,9.24,2628360.0
2024-09-30,9.24,9.445,9.24,9.3,3955025.0
2024-10-01,9.29,9.475,9.25,9.465,2881043.0
2024-10-02,9.455,9.67,9.4,9.63,4701900.0
2024-10-03,9.605,9.67,9.55,9.585,2268323.0
2024-10-04,9.465,9.69,9.43,9.605,3247611.0
2024-10-07,9.605,9.605,9.43,9.465,2106633.0
2024-10-08,9.445,9.575,9.4,9.56,2523243.0
2024-10-09,9.56,9.695,9.52,9.585,3766760.0
2024-10-10,9.625,9.65,9.415,9.455,3078754.0
2024-10-11,9.475,9.51,9.41,9.51,2314132.0
2024-10-14,9.52,9.52,9.42,9.465,2574765.0
2024-10-15,9.42,9.455,9.305,9.42,3830242.0
2024-10-16,9.37,9.38,9.25,9.28,3219601.0
2024-10-17,9.37,9.4,9.28,9.335,2373913.0
2024-10-18,9.28,9.335,9.11,9.11,3497053.0
2024-10-21,9.175,9.22,9.095,9.185,3647932.0
2024-10-22,9.095,9.105,8.945,8.97,3323489.0
2024-10-23,8.98,9.04,8.93,8.965,1851055.0
2024-10-24,9.055,9.15,8.955,9.01,3664382.0
2024-10-25,9.03,9.085,8.97,8.97,2589507.0
2024-10-28,8.97,9.01,8.9,8.98,1937253.0
2024-10-29,9.01,9.02,8.885,8.935,3008072.0
2024-10-30,8.88,8.945,8.79,8.825,3273384.0
2024-10-31,8.85,8.945,8.775,8.945,3973712.0
2024-11-01,8.9,9.045,8.86,9.03,2235566.0
2024-11-04,9.16,9.225,9.11,9.15,3050056.0
2024-11-05,9.14,9.185,9.07,9.095,1783058.0
2024-11-06,9.13,9.27,9.12,9.17,2728036.0
2024-11-07,9.175,9.215,9.095,9.17,2443873.0
2024-11-08,9.225,9.29,9.195,9.205,1955257.0
2024-11-11,9.195,9.26,9.175,9.195,1999033.0
2024-11-12,9.28,9.355,9.225,9.3,3318122.0
2024-11-13,9.24,9.43,9.225,9.38,3114649.0
2024-11-14,9.445,9.54,9.4,9.43,3931142.0
2024-11-15,9.565,9.695,9.495,9.65,3354895.0
2024-11-18,9.66,9.885,9.66,9.845,3002478.0
2024-11-19,9.79,10.095,9.78,9.95,4587404.0
2024-11-20,9.965,10.08,9.91,9.965,2960065.0
2024-11-21,9.995,10.15,9.995,10.03,4425990.0
2024-11-22,10.15,10.265,10.085,10.215,3905553.0
2024-11-25,10.29,10.365,9.995,9.995,11313972.0
2024-11-26,10.145,10.145,9.815,9.93,5806516.0
2024-11-27,9.995,10.105,9.95,10.03,3538082.0
2024-11-28,10.08,10.215,10.02,10.125,2440641.0
2024-11-29,10.03,10.17,10.02,10.095,3088370.0
2024-12-02,10.115,10.135,10.005,10.135,2677538.0
2024-12-03,10.19,10.19,9.975,10.005,3675807.0
2024-12-04,9.965,10.03,9.82,9.94,2404454.0
2024-12-05,9.94,9.995,9.82,9.865,3745143.0
2024-12-06,9.845,9.9,9.795,9.875,1979507.0
2024-12-09,9.8,9.9,9.76,9.9,2405953.0
2024-12-10,9.9,9.93,9.785,9.875,2808542.0
2024-12-11,9.94,9.985,9.63,9.715,3835966.0
2024-12-12,9.735,9.755,9.52,9.695,2883749.0
2024-12-13,9.65,9.68,9.575,9.67,1972300.0
2024-12-16,9.69,9.745,9.615,9.69,2915896.0
2024-12-17,9.66,9.715,9.63,9.695,3373068.0
2024-12-18,9.715,9.9,9.64,9.865,3138881.0
2024-12-19,9.69,9.725,9.53,9.66,4727903.0
2024-12-20,9.615,9.82,9.615,9.79,7166426.0
2024-12-23,9.8,10.065,9.735,10.04,2588789.0
2024-12-24,10.08,10.125,9.955,10.115,965031.0
2024-12-27,10.08,10.125,10.04,10.07,1146632.0
2024-12-30,10.005,10.125,9.94,10.085,1479014.0
2024-12-31,10.07,10.135,10.06,10.125,1066583.0
2025-01-02,10.07,10.185,10.07,10.105,1744790.0
2025-01-03,10.085,10.17,10.08,10.135,1234472.0
2025-01-06,10.18,10.275,10.145,10.21,2014961.0
2025-01-07,10.215,10.215,10.05,10.135,2698387.0
2025-01-08,10.135,10.225,10.105,10.215,3721684.0
2025-01-09,10.21,10.34,10.105,10.34,2575570.0
2025-01-10,10.32,10.365,10.28,10.29,2433215.0
2025-01-13,10.245,10.43,10.235,10.395,2318149.0
2025-01-14,10.43,10.515,10.395,10.44,2884138.0
2025-01-15,10.41,10.505,10.365,10.395,2194723.0
2025-01-16,10.495,10.495,10.245,10.33,3836202.0
2025-01-17,10.34,10.55,10.31,10.355,3181728.0
2025-01-20,10.385,10.485,10.325,10.405,2188753.0
2025-01-21,10.33,10.345,10.125,10.16,4016836.0
2025-01-22,10.29,10.385,10.2,10.375,3965792.0
2025-01-23,10.275,10.515,10.265,10.515,3228634.0
2025-01-24,10.495,10.65,10.47,10.55,2934898.0
2025-01-28,10.54,10.625,10.19,10.19,3728102.0
2025-01-29,10.235,10.355,10.16,10.355,3654081.0
2025-01-30,10.33,10.475,10.255,10.405,2737451.0
2025-01-31,10.31,10.365,9.64,9.705,9202624.0
2025-02-03,9.475,9.695,9.44,9.53,7453819.0
2025-02-04,9.615,9.64,9.465,9.5,4625240.0
2025-02-05,9.575,9.705,9.465,9.465,5153124.0
2025-02-06,9.575,9.605,9.335,9.42,6245760.0
2025-02-07,9.345,9.4,9.28,9.29,3259655.0
2025-02-10,9.235,9.475,9.205,9.4,3365071.0
2025-02-11,9.495,9.64,9.43,9.475,4651535.0
2025-02-12,9.69,9.695,9.455,9.53,4579018.0
2025-02-13,9.615,9.8,9.39,9.42,6930920.0
2025-02-14,9.565,9.715,9.51,9.585,7158486.0
2025-02-17,9.615,9.845,9.565,9.845,6353808.0
2025-02-18,9.845,9.91,9.715,9.8,4673855.0
2025-02-19,9.9,9.985,9.82,9.94,4476210.0
2025-02-20,9.875,10.02,9.8,9.8,3794582.0
2025-02-21,9.985,10.125,9.865,9.89,6326070.0
2025-02-24,9.975,10.105,9.92,10.06,4365900.0
2025-02-25,10.03,10.115,9.955,10.02,4146779.0
2025-02-26,10.05,10.18,10.015,10.17,3952529.0
2025-02-27,10.21,10.31,10.19,10.255,4247346.0
2025-02-28,10.225,10.29,10.095,10.16,6066919.0
2025-03-03,10.23,10.275,10.03,10.19,4317035.0
2025-03-04,10.06,10.2,10.005,10.16,4068749.0
2025-03-05,10.055,10.245,10.055,10.16,3631044.0
2025-03-06,10.18,10.32,9.9,9.995,5018461.0
2025-03-07,9.88,9.975,9.79,9.86,2845772.0
2025-03-10,9.82,9.945,9.72,9.89,3068354.0
2025-03-11,9.945,10.12,9.79,10.025,4160817.0
2025-03-12,9.86,10.14,9.86,9.985,6801671.0
2025-03-13,9.975,10.055,9.85,9.85,3657069.0
2025-03-14,9.83,10.07,9.83,10.035,3380071.0
2025-03-17,10.055,10.235,10.015,10.225,3102144.0
2025-03-18,10.275,10.47,10.255,10.45,3804155.0
2025-03-19,10.4,10.41,10.21,10.245,2539956.0
2025-03-20,10.275,10.375,10.255,10.255,3720543.0
2025-03-21,10.295,10.385,10.265,10.345,4762240.0
2025-03-24,10.335,10.39,10.275,10.275,2048343.0
2025-03-25,10.305,10.345,10.19,10.225,2395970.0
2025-03-26,10.285,10.345,10.23,10.295,2101440.0
2025-03-27,10.255,10.445,10.25,10.35,3074356.0
2025-03-28,10.245,10.365,10.24,10.315,2079151.0
2025-03-31,10.255,10.345,10.17,10.18,4049530.0
2025-04-01,10.335,10.47,10.325,10.45,3880120.0
2025-04-02,10.46,10.605,10.44,10.47,2841126.0
2025-04-03,10.4,10.48,10.215,10.43,3857985.0
2025-04-04,10.1,10.19,9.5,9.5,10533550.0
2025-04-07,8.33,9.445,8.315,9.375,9244695.0
2025-04-08,9.28,9.435,9.19,9.395,5683667.0
2025-04-09,9.375,9.475,9.25,9.475,4630378.0
2025-04-10,10.005,10.055,9.64,9.78,3535292.0
2025-04-11,9.645,9.675,9.505,9.665,4131977.0
2025-04-14,9.765,9.85,9.625,9.755,3424827.0
2025-04-15,9.81,9.84,9.685,9.77,2303508.0
2025-04-16,9.8,9.88,9.735,9.81,3148100.0
2025-04-17,9.89,9.9,9.81,9.83,1921157.0
2025-04-22,9.765,9.86,9.685,9.82,1296775.0
2025-04-23,10.005,10.025,9.915,9.945,3527742.0
2025-04-24,9.955,10.06,9.945,9.975,1605874.0
2025-04-28,10.08,10.19,10.02,10.11,3172985.0
2025-04-29,10.275,10.43,10.16,10.43,3075219.0
2025-04-30,10.345,10.4,10.18,10.285,6889223.0
2025-05-01,10.325,10.335,10.1,10.285,2889287.0
2025-05-02,10.275,10.495,10.235,10.495,2691913.0
2025-05-05,10.635,10.635,10.275,10.275,3506138.0
2025-05-06,10.255,10.39,10.13,10.36,3134468.0
2025-05-07,10.45,10.48,10.345,10.45,4272366.0
2025-05-08,10.45,10.625,10.42,10.625,3665073.0
2025-05-09,10.615,10.75,10.58,10.66,4757142.0
2025-05-12,10.73,10.805,10.515,10.595,2705730.0
2025-05-13,10.615,10.795,10.585,10.73,2960812.0
2025-05-14,10.76,10.76,10.495,10.615,3369450.0
2025-05-15,10.635,10.67,10.515,10.605,4012936.0
2025-05-16,10.73,10.73,10.525,10.565,2584733.0
2025-05-19,10.535,10.73,10.515,10.69,1803747.0
2025-05-20,10.78,10.795,10.615,10.66,2669594.0
2025-05-21,10.825,10.925,10.75,10.77,3044845.0
2025-05-22,10.75,10.805,10.65,10.795,2395610.0
2025-05-23,10.78,10.805,10.525,10.68,3286088.0
2025-05-26,10.4,10.44,10.125,10.16,5677185.0
2025-05-27,9.86,10.23,9.815,10.1,5294324.0
2025-05-28,10.18,10.315,10.15,10.2,2850237.0
2025-05-29,10.315,10.325,10.225,10.245,2304856.0
2025-05-30,10.245,10.46,10.205,10.46,6250247.0
2025-06-02,10.41,10.44,10.215,10.285,2826884.0
2025-06-03,10.205,10.395,10.205,10.345,2688786.0
2025-06-04,10.345,10.4,10.285,10.36,2812472.0
2025-06-05,10.335,10.36,10.215,10.225,2690349.0
2025-06-06,10.275,10.38,10.235,10.235,2035287.0
2025-06-10,10.235,10.4,10.235,10.315,2591094.0
2025-06-11,10.35,10.4,10.315,10.325,2966262.0
2025-06-12,10.4,10.46,10.325,10.42,2628756.0
2025-06-13,10.545,11.195,10.545,11.07,5267421.0
2025-06-16,11.135,11.295,10.95,10.97,3308964.0
2025-06-17,10.95,10.97,10.805,10.875,2820645.0
2025-06-18,10.815,10.85,10.555,10.635,6021783.0
2025-06-19,10.615,10.615,10.36,10.49,4299443.0
2025-06-20,10.49,10.585,10.325,10.535,8605246.0
2025-06-23,10.635,10.73,10.52,10.625,2409861.0
2025-06-24,10.64,10.64,10.275,10.36,3538944.0
2025-06-25,10.46,10.505,10.305,10.38,3150999.0
2025-06-26,10.335,10.39,10.265,10.39,3239553.0
2025-06-27,10.49,10.565,10.37,10.49,3739926.0
2025-06-30,10.565,10.635,10.43,10.43,2853786.0
2025-07-01,10.47,10.605,10.4,10.505,2885908.0
2025-07-02,10.605,10.805,10.505,10.555,2933878.0
2025-07-03,10.535,10.585,10.36,10.45,1667909.0
2025-07-04,10.535,10.565,10.4,10.46,1706552.0
2025-07-07,10.64,11.165,10.635,11.165,6241589.0
2025-07-08,11.135,11.135,10.96,11.06,3871010.0
2025-07-09,11.04,11.285,11.04,11.24,3805575.0
2025-07-10,11.21,11.31,11.07,11.29,3314354.0
2025-07-11,11.33,11.385,11.225,11.355,2529584.0
2025-07-14,11.395,11.475,11.205,11.25,3855183.0
2025-07-15,11.455,11.59,11.405,11.445,3317291.0
2025-07-16,11.425,11.425,11.23,11.32,2564384.0
2025-07-17,11.33,11.54,11.29,11.475,1917322.0
2025-07-18,11.495,11.6,11.365,11.6,2761490.0
2025-07-21,11.58,11.645,11.485,11.6,1693289.0
2025-07-22,11.62,11.755,11.62,11.665,1530921.0
2025-07-23,11.725,11.75,11.59,11.64,2739502.0
2025-07-24,11.685,11.685,11.54,11.645,2090104.0
2025-07-25,11.695,11.695,11.55,11.64,1455866.0
2025-07-28,11.6,11.61,11.385,11.485,2293289.0
2025-07-29,11.485,11.61,11.405,11.52,2274402.0
2025-07-30,11.5,11.55,11.205,11.29,4318669.0
2025-07-31,11.34,11.455,11.19,11.28,3682931.0
2025-08-01,11.34,11.445,11.27,11.365,2527578.0
2025-08-04,11.31,11.435,11.26,11.425,1346275.0
2025-08-05,11.5,11.685,11.495,11.58,1898515.0
2025-08-06,11.62,11.655,11.435,11.55,1897625.0
2025-08-07,11.59,11.61,11.445,11.485,1994458.0
2025-08-08,11.435,11.54,11.35,11.54,1608570.0
2025-08-11,11.5,11.59,11.475,11.53,1934978.0
2025-08-12,11.53,11.645,11.51,11.62,1839986.0
2025-08-13,11.55,11.55,11.32,11.445,2719438.0
2025-08-14,11.61,12.295,11.51,12.17,5708991.0
2025-08-15,12.305,12.525,12.19,12.355,5003015.0
2025-08-18,12.41,12.43,12.225,12.345,4066371.0
2025-08-19,12.44,12.525,12.285,12.4,4962559.0
2025-08-20,12.49,12.555,12.325,12.49,4793426.0
2025-08-21,12.46,12.635,12.4,12.635,4451171.0
2025-08-22,12.615,12.69,12.515,12.605,3578389.0
2025-08-25,12.585,12.63,12.48,12.525,3487227.0
2025-08-26,12.565,12.605,12.45,12.48,4411911.0
2025-08-27,12.565,12.62,12.47,12.49,3132654.0
2025-08-28,12.47,12.585,12.43,12.555,2937756.0
2025-08-29,12.545,12.585,12.49,12.49,3951618.0
2025-09-01,12.515,12.56,12.44,12.48,2897564.0
2025-09-02,12.42,12.495,12.37,12.4,3540364.0
2025-09-03,12.3,12.46,12.1,12.37,4137069.0
2025-09-04,12.4,12.5,12.34,12.4,2815996.0
2025-09-05,12.39,12.42,12.34,12.42,2395113.0
2025-09-08,12.34,12.4,12.28,12.37,1981568.0
2025-09-09,12.4,12.5,12.31,12.41,5097136.0
2025-09-10,12.39,12.54,12.35,12.45,3072778.0
2025-09-11,12.4,12.48,12.34,12.45,3162928.0
2025-09-12,12.57,12.6,12.36,12.4,2300249.0
2025-09-15,12.45,12.5,12.35,12.5,3295040.0
2025-09-16,12.5,12.65,12.46,12.58,2320388.0
2025-09-17,12.58,12.77,12.54,12.74,2848972.0
2025-09-18,12.59,12.595,12.37,12.41,4096170.0
2025-09-19,12.7,12.87,12.5,12.55,6369428.0
2025-09-22,12.55,12.71,12.52,12.64,2145075.0
2025-09-23,12.72,12.74,12.56,12.65,1390496.0
2025-09-24,12.6,12.81,12.53,12.77,2509573.0
2025-09-25,12.85,12.89,12.72,12.89,3906943.0
2025-09-26,12.99,12.99,12.51,12.54,3288733.0
2025-09-29,12.6,12.66,12.46,12.57,3364512.0
2025-09-30,12.58,12.6,12.4,12.5,3041598.0
2025-10-01,12.52,12.6,12.43,12.48,2320927.0
2025-10-02,12.55,12.59,12.42,12.45,3973286.0
2025-10-03,12.46,12.51,12.26,12.27,2821292.0
2025-10-06,12.31,12.45,12.3,12.37,1907299.0
2025-10-07,12.32,12.44,12.27,12.4,1915215.0
2025-10-08,12.42,12.47,12.24,12.31,1851274.0
2025-10-09,12.41,12.43,12.25,12.26,2259388.0
2025-10-10,12.21,12.28,12.19,12.28,1664508.0
2025-10-13,12.26,12.27,12.05,12.09,1618121.0
2025-10-14,12.14,12.19,11.99,12.1,2734812.0
2025-10-15,12.1,12.34,11.97,12.34,3624132.0
2025-10-16,12.49,12.49,12.18,12.19,3422263.0
2025-10-17,12.21,12.41,12.21,12.23,2687618.0
2025-10-20,12.2,12.36,12.17,12.3,1687846.0
2025-10-21,12.3,12.41,12.21,12.36,1386624.0
2025-10-22,12.36,12.435,12.28,12.4,1842801.0
2025-10-23,12.35,12.65,12.34,12.53,2678871.0
2025-10-24,12.6,12.66,12.415,12.51,2233384.0
2025-10-27,12.59,12.59,12.41,12.5,2270690.0
2025-10-28,12.55,12.74,12.55,12.7,3100477.0
2025-10-29,12.71,12.82,12.69,12.78,2842322.0
2025-10-30,12.61,12.78,12.59,12.6,2247520.0
2025-10-31,11.93,12.44,11.81,12.25,7369470.0
2025-11-03,12.35,12.4,12.12,12.37,2843446.0
2025-11-04,12.24,12.28,11.87,11.9,2898008.0
2025-11-05,12.0,12.05,11.91,11.94,2614562.0
2025-11-06,11.83,12.05,11.82,11.96,2163762.0
2025-11-07,11.99,12.08,11.91,11.96,2152371.0
2025-11-10,11.96,11.96,11.8,11.95,1989069.0
2025-11-11,11.95,12.3,11.92,12.23,2396450.0
2025-11-12,12.23,12.29,12.03,12.2,3037982.0
2025-11-13,12.2,12.26,12.03,12.13,2111261.0
2025-11-14,12.07,12.12,12.0,12.1,1681105.0
2025-11-17,12.12,12.15,12.06,12.1,1502644.0
2025-11-18,12.05,12.06,11.88,11.94,3001908.0
2025-11-19,11.95,11.96,11.78,11.78,2683711.0
2025-11-20,11.43,11.6,11.1,11.58,3522087.0
2025-11-21,11.5,11.54,11.35,11.43,2337413.0
2025-11-24,11.4,11.7,11.4,11.7,8490932.0
2025-11-25,11.7,11.77,11.61,11.71,2125195.0
2025-11-26,11.82,11.88,11.59,11.59,4702418.0