Date,Open,High,Low,Close,Volume
2004-07-06,0.5622270914351535,0.5952992044716056,0.5622270914351535,0.5952992044716056,8434688.0
2004-07-07,0.5952992738574825,0.5978433628365061,0.5851231129106551,0.5851231129106551,1644169.0
2004-07-08,0.5876670979735584,0.6105633123603518,0.5851230741528036,0.5978433232360806,1287516.0
2004-07-09,0.600387224844701,0.6054753386433283,0.5927553466007086,0.6054753386433283,748108.0
2004-07-12,0.6003871437251503,0.6054752568363121,0.5927552665123168,0.6003871437251503,269427.0
2004-07-13,0.6054751655528123,0.6309154023243766,0.6054751655528123,0.6105632778968729,1385893.0
2004-07-14,0.6156516006473675,0.6232834793178809,0.6131075111109897,0.6156516006473675,757264.0
2004-07-15,0.6181954619559731,0.6309154513506872,0.6181954619559731,0.6283714274758432,665005.0
2004-07-16,0.6309154184080017,0.6309154184080017,0.6283713946659917,0.6309154184080017,279991.0
2004-07-19,0.6309154184080017,0.6309154184080017,0.6258273059342322,0.6309154184080017,114875.0
2004-07-20,0.6309154513506872,0.6309154513506872,0.6131073492165324,0.6283714274758432,266916.0
2004-07-21,0.6283714324302362,0.6283714324302362,0.6105633301556735,0.6131073540505758,304459.0
2004-07-22,0.6131072781796666,0.6258272661005959,0.6131072781796666,0.6258272661005959,117627.0
2004-07-23,0.6258273386112464,0.6283714274758431,0.6258273386112464,0.6283714274758432,789018.0
2004-07-26,0.6283714735021112,0.6283714735021112,0.6232833603899819,0.6232833603899819,183585.0
2004-07-27,0.6258273386112464,0.6309154513506872,0.6232833147364024,0.6283714274758432,226940.0
2004-07-28,0.6309154483201005,0.6360035610351005,0.6309154483201005,0.6334595371724767,601848.0
2004-07-29,0.6436354376537142,0.6436354376537142,0.6334595371724767,0.6334595371724767,350668.0
2004-07-30,0.6436352749618209,0.6436352749618209,0.6360034002723186,0.6360034002723186,266038.0
2004-08-02,0.6385471340425878,0.6436352452364773,0.6360033708994419,0.6436352452364774,144991.0
2004-08-03,0.6436355342132356,0.6461796234472814,0.641091509968952,0.6410915099689521,207396.0
2004-08-04,0.6461795514725428,0.6614435652585363,0.6461795514725428,0.6614435652585365,127915.0
2004-08-05,0.6614435169609051,0.6868837547124692,0.6614435169609051,0.6716197420410314,287014.0
2004-08-06,0.6665316253727833,0.6665316253727833,0.6588994891048335,0.6588994891048335,98671.0
2004-08-09,0.6588995412976191,0.6614435652585363,0.64872357543346,0.6614435652585365,79732.0
2004-08-10,0.6614436107039885,0.6614436107039885,0.6512676441406747,0.6512676441406747,50446.0
2004-08-11,0.6614436837971323,0.6614436837971323,0.6538118055159221,0.6538118055159221,92407.0
2004-08-12,0.6614436011123118,0.6614436011123118,0.648723610597744,0.648723610597744,103734.0
2004-08-13,0.6487234522651079,0.6563553277295863,0.6487234522651079,0.6563553277295863,86457.0
2004-08-16,0.6588996281864226,0.6588996281864226,0.6385474338152493,0.6385474338152493,101902.0
2004-08-17,0.648723610597744,0.648723610597744,0.6385473842229591,0.648723610597744,43579.0
2004-08-18,0.6487236916924816,0.6716199114440128,0.6487236916924816,0.6538118055159221,122422.0
2004-08-19,0.6538118055159221,0.6614436837971323,0.6512677161093186,0.6538118055159221,121251.0
2004-08-20,0.6538117237851366,0.6588995770134948,0.648723610597744,0.648723610597744,164322.0
2004-08-23,0.6741636051408731,0.6767076292906865,0.661443614371326,0.6741636051408731,764991.0
2004-08-24,0.6817957925941358,0.7072361009482382,0.6817957925941358,0.6996038979594076,187700.0
2004-08-25,0.7072361009482382,0.7123238896620472,0.6996038979594076,0.6996038979594076,278170.0
2004-08-26,0.7072360660593837,0.7250441055563976,0.7072360660593837,0.7250441055563976,1133993.0
2004-08-27,0.7352200300963483,0.7479400204392456,0.7275878929131433,0.7301319169776258,139800.0
2004-08-30,0.7352199743922905,0.7453961998587325,0.7326759505205565,0.7326759505205565,137431.0
2004-08-31,0.7377639581363491,0.7377639581363491,0.7275877982131508,0.7275877982131508,110460.0
2004-09-01,0.7301319590089809,0.7326760482096761,0.7250441055563976,0.7250441055563976,90261.0
2004-09-02,0.7275877728168714,0.7377639323848734,0.7250439441415487,0.7377639323848734,82169.0
2004-09-03,0.7428522100431728,0.7428522100431728,0.7250441055563976,0.7250441055563976,111872.0
2004-09-06,0.7301320357001614,0.7301320357001614,0.7174120432889399,0.7225001572350112,60695.0
2004-09-07,0.7250439151128641,0.7250439151128641,0.7174117794949948,0.7199558680274475,62856.0
2004-09-08,0.7250439151128641,0.7250439151128641,0.7199558680274475,0.7199558680274475,268886.0
2004-09-09,0.7174120432889399,0.7225001572350112,0.7174120432889399,0.7225001572350112,89979.0
2004-09-10,0.7225000813454637,0.7275879347980473,0.7199560571345298,0.7250441055563976,55001.0
2004-09-13,0.7225000231711688,0.7225000231711688,0.7123237971672804,0.7148678861631306,162206.0
2004-09-14,0.7199561327568599,0.7225001572350112,0.7123239293428686,0.7225001572350112,258993.0
2004-09-15,0.7250440088848593,0.7326759505205565,0.7224999850131254,0.7326759505205565,301516.0
2004-09-16,0.7326759505205565,0.7326759505205565,0.7301318616590695,0.7326759505205565,82593.0
2004-09-17,0.7301319558951022,0.7352200692850315,0.7250441024642178,0.7352200692850315,48017.0
2004-09-20,0.7352199743922905,0.7352199743922905,0.7301318616590695,0.7326759505205565,98769.0
2004-09-21,0.7301319558951022,0.7377640934851155,0.7275879316950183,0.7352200692850315,707059.0
2004-09-22,0.737763941260093,0.7530280183213538,0.735219917584925,0.750483929656438,823296.0
2004-09-23,0.7479403215425166,0.7759246625074226,0.7479403215425166,0.7733805724289914,677088.0
2004-09-24,0.7759241798642001,0.7886441674157362,0.7733800913682521,0.7759241798642001,197262.0
2004-09-27,0.7759243691395862,0.7886443597939777,0.7759243691395862,0.7810124173931502,160916.0
2004-09-28,0.7835560554135834,0.7886441674157362,0.7759241798642001,0.7759241798642001,156767.0
2004-09-29,0.7835559910939075,0.8013640891857848,0.7784681394683746,0.8013640891857848,321209.0
2004-09-30,0.803908188381634,0.8140844125113613,0.7886441771357646,0.7886441771357646,115437.0
2004-10-01,0.7962763328130686,0.7962763328130686,0.7861001084267895,0.793732244221626,91501.0
2004-10-04,0.7886441771357646,0.7886441771357646,0.7784682129650148,0.7886441771357646,54810.0
2004-10-05,0.786100083653379,0.786100083653379,0.7657479604709331,0.7657479604709331,106966.0
2004-10-06,0.7657479604709331,0.7759241845365156,0.7403079852146712,0.7657479604709331,158858.0
2004-10-07,0.7657484321732652,0.7733805724289914,0.750484346631164,0.7733805724289914,219092.0
2004-10-08,0.7733800913682521,0.7810122268766093,0.7733800913682521,0.7759241798642001,124484.0
2004-10-11,0.7759246625074226,0.7759246625074226,0.763204667043753,0.7733805724289914,101951.0
2004-10-12,0.7759241161710012,0.8013640891857848,0.7759241161710012,0.8013640891857848,1004734.0
2004-10-13,0.8115402783291119,0.8268043537060122,0.8089962549346719,0.8191721535432108,274492.0
2004-10-14,0.819172575930862,0.819172575930862,0.8013645329669513,0.806452582379368,126730.0
2004-10-15,0.8064522315497458,0.8089963201389775,0.788644196332836,0.8039082079502599,102772.0
2004-10-18,0.814084335652129,0.814084335652129,0.7937321492731401,0.8013640891857848,101435.0
2004-10-19,0.8064522322506187,0.8089963208420614,0.793732244221626,0.793732244221626,114700.0
2004-10-20,0.796276312738188,0.8013641648440745,0.7810122365025742,0.7886441771357646,139791.0
2004-10-21,0.7886442224068433,0.7911882460904391,0.7835561100499033,0.7835561100499033,314863.0
2004-10-22,0.7835559499858399,0.7911880844672905,0.7810121217911385,0.7860999731497452,363960.0
2004-10-25,0.7886443597939777,0.7886443597939777,0.7784683932663683,0.7810124173931502,213854.0
2004-10-26,0.7810122365025742,0.796276312738188,0.7810122365025742,0.7886441771357646,164691.0
2004-10-27,0.801364184350774,0.8039082079502599,0.7988203557205255,0.8039082079502599,115034.0
2004-10-28,0.8039083325021757,0.8115404694728492,0.8039083325021757,0.8089964454792099,68328.0
2004-10-29,0.8089962240676437,0.8089962240676437,0.8013640891857848,0.8013640891857848,42890.0
2004-11-01,0.801364310782165,0.801364310782165,0.7937323687591061,0.7988204817505761,263967.0
2004-11-02,0.7988204817505761,0.7988204817505761,0.796276457749719,0.7988204817505761,202192.0
2004-11-03,0.7988204817505761,0.801364310782165,0.7988204817505761,0.7988204817505761,67438.0
2004-11-04,0.7988203463776344,0.8013641749781306,0.7911882106786953,0.7911882106786953,119230.0
2004-11-05,0.8013641850472248,0.8013641850472248,0.7911882206199291,0.793732244221626,216700.0
2004-11-08,0.7962762375602519,0.8013640891857848,0.7937321492731401,0.8013640891857848,70596.0
2004-11-09,0.8013643179380866,0.8140845680354717,0.8013643179380866,0.8115404790221408,93894.0
2004-11-10,0.8140845977866155,0.8140845977866155,0.8013643472243624,0.8140845977866155,123226.0
2004-11-11,0.8140843667132927,0.8217162419273913,0.8140843667132927,0.8191721535432108,64296.0
2004-11-12,0.8191723860606736,0.8217164751669798,0.8140845977866155,0.8140845977866155,124029.0
2004-11-15,0.8166284736371452,0.8522446748228536,0.8166284736371452,0.8522446748228536,114517.0
2004-11-16,0.8522446748228536,0.8700527754157079,0.8522446748228536,0.8522446748228536,118789.0
2004-11-17,0.8420686093374059,0.8497008117230117,0.8344367319005979,0.8497008117230117,77207.0
2004-11-18,0.84970087538596,0.84970087538596,0.8369805587868141,0.8369805587868141,49676.0
2004-11-19,0.8420685774429045,0.8573326566871705,0.83698046437514,0.8573326566871705,31382.0
2004-11-22,0.864964662203459,0.8751406268318507,0.8573325262577974,0.8624206385514875,160827.0
2004-11-23,0.8649648265556661,0.8649648265556661,0.8497008117230117,0.8497008117230117,92396.0
2004-11-24,0.8471566761396137,0.8522447891210642,0.8318926621440415,0.8318926621440415,67417.0
2004-11-25,0.8318925459345012,0.8522446700684755,0.8318925459345012,0.839524421886656,100441.0
2004-11-26,0.8395245952852606,0.8522448460943688,0.8293486286011108,0.8293486286011108,92788.0
2004-11-29,0.839524648102549,0.839524648102549,0.8344367944199009,0.8369805587868141,172117.0
2004-11-30,0.8344367944199009,0.8369805587868141,0.8242605671364899,0.8369805587868141,81229.0
2004-12-01,0.8369804501767125,0.8369804501767125,0.8268045491625909,0.8318926621440415,40892.0
2004-12-02,0.8242604691604991,0.8293485821974045,0.8013643179380866,0.8115404790221408,243526.0
2004-12-03,0.8089962240676437,0.8115402473650172,0.8013640891857848,0.8013640891857848,72221.0
2004-12-06,0.8115405086803096,0.8166286219031627,0.8115405086803096,0.8140845977866155,319321.0
2004-12-07,0.8242604992835268,0.8242604992835268,0.8140845977866155,0.8140845977866155,100223.0
2004-12-08,0.814084412973705,0.814084412973705,0.7504838894883373,0.7784682134071308,174455.0
2004-12-09,0.7784685113124541,0.7784685113124541,0.7581163802017831,0.760660404714338,660053.0
2004-12-10,0.7606601083971171,0.7759241845365156,0.7606601083971171,0.7657479604709331,160024.0
2004-12-13,0.7835562055428186,0.8089964454792099,0.781012376518447,0.8089964454792099,81518.0
2004-12-14,0.8089964845637626,0.8140845977866155,0.7886443566211455,0.8140845977866155,110469.0
2004-12-15,0.8191724019579201,0.8318927177567886,0.8140846135851261,0.8293486286011108,93650.0
2004-12-16,0.8318927016126859,0.8318927016126859,0.8115405086803096,0.8140845977866155,124900.0
2004-12-17,0.8140844365314698,0.8268044246150914,0.8140844365314698,0.8268044246150914,105667.0
2004-12-20,0.8242604992835268,0.8242604992835268,0.8140845977866155,0.8140845977866155,51724.0
2004-12-21,0.8166286219031627,0.8166286219031627,0.8089964845637626,0.8140845977866155,54233.0
2004-12-22,0.8140845680354717,0.8140845680354717,0.8089964549985663,0.8115404790221408,44022.0
2004-12-23,0.8089964380799901,0.8089964380799901,0.7962764482076454,0.7962764482076454,98533.0
2004-12-24,0.8013640891857848,0.8039081124831584,0.8013640891857848,0.8013640891857848,9536.0
2004-12-27,0.8013640891857848,0.8013640891857848,0.8013640891857848,0.8013640891857848,0.0
2004-12-28,0.8013640891857848,0.8013640891857848,0.8013640891857848,0.8013640891857848,0.0
2004-12-29,0.8115406967815589,0.8115406967815589,0.8013645329669513,0.806452582379368,23733.0
2004-12-30,0.8013640891857848,0.8039081124831584,0.7962762375602519,0.8013640891857848,30438.0
2004-12-31,0.8115404790221408,0.8115404790221408,0.8064523659852354,0.8115404790221408,17047.0
2005-01-04,0.8115405086803096,0.8166286219031627,0.8013643472243624,0.8140845977866155,72925.0
2005-01-05,0.8140845977866155,0.8140845977866155,0.8089964845637626,0.8140845977866155,14095.0
2005-01-06,0.8140843667132927,0.8191721535432108,0.8115402783291119,0.8191721535432108,84080.0
2005-01-07,0.8191723860606736,0.8191723860606736,0.8140845977866155,0.8140845977866155,122492.0
2005-01-10,0.8191722237977308,0.8268044246150914,0.8140844365314698,0.8268044246150914,106263.0
2005-01-11,0.8293486673491989,0.8369805452342405,0.8268046430644216,0.8344367809085166,106087.0
2005-01-12,0.8369804501767125,0.8446126521437664,0.8318926621440415,0.8318926621440415,129831.0
2005-01-13,0.8369803825957578,0.8471566077369923,0.8344366187643274,0.8471566077369923,49218.0
2005-01-14,0.839524421886656,0.8420684455271209,0.824260345033612,0.839524421886656,190077.0
2005-01-17,0.8395246345087809,0.8395246345087809,0.8293486673491989,0.8344367809085166,67867.0
2005-01-18,0.8318924654846329,0.8318924654846329,0.8166283901077328,0.8191721535432108,176301.0
2005-01-19,0.8166283589495027,0.8166283589495027,0.8013640891857848,0.8013640891857848,67460.0
2005-01-20,0.7937323592475192,0.7988204721780164,0.7861002223466507,0.7962764482076454,120629.0
2005-01-21,0.796276312738188,0.8013641648440745,0.7861000886084608,0.7886441771357646,144158.0
2005-01-24,0.7886441771357646,0.793732224210884,0.7861000886084608,0.7886441771357646,167830.0
2005-01-25,0.7911883447582487,0.7988204817505761,0.7886443207573919,0.7988204817505761,103089.0
2005-01-27,0.7962766785238565,0.806452582379368,0.793732588827874,0.806452582379368,167916.0
2005-01-28,0.8013640891857848,0.8089962240676437,0.8013640891857848,0.8013640891857848,305802.0
2005-01-31,0.801364184350774,0.8140844323276952,0.801364184350774,0.8039082079502599,106947.0
2005-02-01,0.8089964454792099,0.8089964454792099,0.8039083325021757,0.8089964454792099,182085.0
2005-02-02,0.8089964477744919,0.8089964477744919,0.7937323687591061,0.7988204817505761,405408.0
2005-02-03,0.796276457749719,0.8039083347830219,0.796276457749719,0.7988204817505761,134515.0
2005-02-04,0.8064522322506187,0.8089963208420614,0.7886441970182321,0.793732244221626,405468.0
2005-02-07,0.793732224210884,0.793732224210884,0.7886441771357646,0.7886441771357646,413132.0
2005-02-08,0.7886443207573919,0.801364310782165,0.7861002317667787,0.7988204817505761,549295.0
2005-02-09,0.7988205694110863,0.8217165279723189,0.7988205694110863,0.8217165279723189,297455.0
2005-02-10,0.8293485731584382,0.8318926621440415,0.8242604601769876,0.8318926621440415,371378.0
2005-02-11,0.8344367002951643,0.8573326566871705,0.8344367002951643,0.8573326566871705,407028.0
2005-02-14,0.8624208024203038,0.8649648265556661,0.836980496076922,0.8497008117230117,177837.0
2005-02-15,0.8497008581757994,0.8497008581757994,0.8395246310985015,0.8446127446371504,161927.0
2005-02-16,0.8522446440676953,0.8598765197870124,0.8446125083893987,0.8598765197870124,151556.0
2005-02-17,0.8547886158285143,0.8776848334698247,0.8547886158285143,0.8649648425375069,321964.0
2005-02-18,0.8649646488249405,0.8725967846525549,0.8115403479291009,0.8268044246150914,461690.0
2005-02-21,0.8318926621440415,0.8318926621440415,0.8013643092041174,0.8318926621440415,431474.0
2005-02-22,0.8293483771004524,0.8293483771004524,0.8140843667132927,0.8191721535432108,175519.0
2005-02-23,0.8242602653218315,0.8242602653218315,0.8140843667132927,0.8191721535432108,386686.0
2005-02-24,0.8191727500940214,0.8191727500940214,0.7935735035596507,0.8191727500940214,110424.0
2005-02-25,0.8063726445707365,0.8114924916460828,0.8038129172208422,0.8063726445707365,106976.0
2005-02-28,0.808932924291631,0.808932924291631,0.7935735070945023,0.8038132711498168,39735.0
2005-03-01,0.7961331638507978,0.7961331638507978,0.7782137626229717,0.7910132508480764,244595.0
2005-03-02,0.7858940948523133,0.7986935911461484,0.7782142532048687,0.7782142532048687,77816.0
2005-03-03,0.7782138077211961,0.793573286035724,0.7756538837694515,0.780773797068877,106342.0
2005-03-04,0.7910134076562674,0.801253235691624,0.7910134076562674,0.7986932459848117,101123.0
2005-03-07,0.8038131584966268,0.8166126492350867,0.8038131584966268,0.8140527249290163,83529.0
2005-03-08,0.8140528353911923,0.8191727500940214,0.8140528353911923,0.8191727500940214,74366.0
2005-03-09,0.819172393050955,0.819172393050955,0.8063726445707365,0.8063726445707365,27841.0
2005-03-10,0.8114924916460828,0.8114924916460828,0.8063726445707365,0.8063726445707365,71594.0
2005-03-11,0.808932924291631,0.808932924291631,0.8038132711498168,0.8038132711498168,163987.0
2005-03-14,0.7986932459848117,0.7986932459848117,0.7935733973630795,0.7986932459848117,30390.0
2005-03-15,0.80381316000249,0.80381316000249,0.7961333216739457,0.7986932459848117,55566.0
2005-03-16,0.8012533464849769,0.8038132711498168,0.7986933564241822,0.8038132711498168,56364.0
2005-03-17,0.8012532295324051,0.8063728819269443,0.7935733912628955,0.7935733912628955,83716.0
2005-03-18,0.7935733912628955,0.8038131538235931,0.7935733912628955,0.7935733912628955,58561.0
2005-03-21,0.7935732400474036,0.8012530768535193,0.7910132508480764,0.7910132508480764,40960.0
2005-03-22,0.8012532295324051,0.8012532295324051,0.7910134015757617,0.7935733912628955,62146.0
2005-03-23,0.7961331701453657,0.8038130070122014,0.7833336818190629,0.7833336818190629,41549.0
2005-03-24,0.7833341694351564,0.7858940948523133,0.7756543277877115,0.7782142532048687,22986.0
2005-03-29,0.780773797068877,0.7858936449723654,0.7756538837694515,0.780773797068877,262351.0
2005-03-30,0.7679743008820762,0.7730938871536859,0.7423749962093639,0.7730938871536859,322340.0
2005-03-31,0.7705339632260084,0.7730938871536859,0.7602943983071706,0.7730938871536859,26751.0
2005-04-01,0.7679744504773612,0.775654027568505,0.7654144606550816,0.775654027568505,72453.0
2005-04-04,0.7705340024035,0.7756539159151113,0.7679743399294227,0.7705340024035,157524.0
2005-04-05,0.7730939264613359,0.7756539159151113,0.7705340024035,0.7705340024035,42768.0
2005-04-06,0.7705344115574237,0.7782142532048687,0.7705344115574237,0.7782142532048687,44869.0
2005-04-07,0.7807742440179997,0.7833341694351564,0.7756543277877115,0.7782142532048687,435511.0
2005-04-08,0.7807737579954289,0.7833336818190629,0.7782137687758612,0.7833336818190629,165522.0
2005-04-11,0.7807739418171149,0.7807739418171149,0.775654027568505,0.775654027568505,56654.0
2005-04-12,0.7782137687758612,0.7935732463217319,0.7782137687758612,0.7833336818190629,146005.0
2005-04-13,0.7833335267629489,0.7833335267629489,0.767974117653314,0.767974117653314,288511.0
2005-04-14,0.7679743470837521,0.7679743470837521,0.7295755512544361,0.747494954430282,672754.0
2005-04-15,0.7423749795806079,0.7423749795806079,0.7065362415836971,0.7167757408772398,240970.0
2005-04-18,0.7014165428395857,0.7142160353116475,0.6911769750203182,0.7065364575411291,89973.0
2005-04-19,0.703976512996341,0.7423752544783817,0.703976512996341,0.7295757611789803,79695.0
2005-04-20,0.7295756443209443,0.7295756443209443,0.7193358812920589,0.7193358812920589,76447.0
2005-04-21,0.7193359877691549,0.7218959125563125,0.6783772565705894,0.6783772565705894,266579.0
2005-04-22,0.6809370175967082,0.6911768450746422,0.6706975170984871,0.6706975170984871,238773.0
2005-04-26,0.6655777023430262,0.6655777023430262,0.6399787184046403,0.6450983713212224,284493.0
2005-04-27,0.6502182467774572,0.6681375867750727,0.6502182467774572,0.665577662376571,141226.0
2005-04-28,0.6630177379780693,0.6706975765695229,0.6630177379780693,0.665577662376571,28510.0
2005-04-29,0.6655777634267176,0.6809371813577473,0.6604578484564437,0.6783772565705894,505340.0
2005-05-02,0.6783771197289395,0.6783771197289395,0.675817457041948,0.675817457041948,250751.0
2005-05-03,0.6758174907624747,0.678377153577183,0.6604577481836191,0.665577662376571,116775.0
2005-05-04,0.6681374695653529,0.6783770345711615,0.614379328211269,0.614379328211269,158664.0
2005-05-05,0.6143791973366852,0.6399784313777617,0.6143791973366852,0.6399784313777617,241315.0
2005-05-06,0.6502183454956878,0.6783772565705894,0.6502183454956878,0.6783772565705894,44305.0
2005-05-09,0.6758173652678016,0.683496940849417,0.6732573759487241,0.683496940849417,48671.0
2005-05-10,0.6911771490400134,0.698856728744042,0.6860572330494137,0.6911771490400134,97058.0
2005-05-11,0.6834971273004532,0.7167759511916051,0.6834971273004532,0.7142160265701425,21290.0
2005-05-12,0.714215824413031,0.7244556507924308,0.714215824413031,0.7244556507924308,37405.0
2005-05-13,0.7244556432801199,0.7244556432801199,0.7116561547203056,0.7167757408772398,75928.0
2005-05-16,0.7167760057741859,0.7167760057741859,0.7014165876676969,0.7090964275128594,15784.0
2005-05-17,0.6834973077520993,0.6911771490400134,0.6655778960668712,0.6911771490400134,81710.0
2005-05-18,0.6809370779756848,0.6860569921686365,0.6553380955744607,0.665577662376571,122380.0
2005-05-19,0.6681376882138753,0.6783772565705894,0.6681376882138753,0.6783772565705894,14357.0
2005-05-20,0.678377050502476,0.6988563771828493,0.678377050502476,0.6988563771828493,44178.0
2005-05-23,0.693736984854061,0.711656392538718,0.693736984854061,0.7039764875693989,103284.0
2005-05-24,0.7039765767637649,0.7116564827061342,0.6988566612675072,0.7116564827061342,89950.0
2005-05-25,0.6962966493961199,0.6962966493961199,0.6860570812642361,0.6860570812642361,5003.0
2005-05-26,0.6886169819630866,0.6886169819630866,0.665577662376571,0.665577662376571,27503.0
2005-05-27,0.6732574870702175,0.6783771395736928,0.6681375729829543,0.6732574870702175,38748.0
2005-05-30,0.6783772416754313,0.6860570812642361,0.6758175785283093,0.6860570812642361,19060.0
2005-05-31,0.7039764875693989,0.7039764875693989,0.6911769947323024,0.7039764875693989,120895.0
2005-06-01,0.6937370337901995,0.6937370337901995,0.6911770434878591,0.6937370337901995,28357.0
2005-06-02,0.6860570798847418,0.7039764875693989,0.6860570798847418,0.7039764875693989,98014.0
2005-06-03,0.7039764875693989,0.7039764875693989,0.6783772403113792,0.7039764875693989,46178.0
2005-06-06,0.693736984854061,0.7039764875693989,0.693736984854061,0.7039764875693989,44810.0
2005-06-07,0.6962966726389351,0.7116564177252197,0.6962966726389351,0.7090964275128594,22773.0
2005-06-08,0.7039764674923799,0.7065364575411291,0.7039764674923799,0.7065364575411291,128296.0
2005-06-09,0.7065364488936169,0.7142160265701425,0.7065364488936169,0.7142160265701425,50681.0
2005-06-10,0.7142160809577848,0.7167760057741859,0.7090964275128594,0.7090964275128594,29898.0
2005-06-14,0.7065364575411291,0.7065364575411291,0.7039764674923799,0.7065364575411291,26492.0
2005-06-15,0.7090964275128594,0.7116564177252197,0.703976512484098,0.7090964275128594,43091.0
2005-06-16,0.7116564331851639,0.7244559267533067,0.7116564331851639,0.7218959364853337,90808.0
2005-06-17,0.7244559115424524,0.7295757611789803,0.7167760062957426,0.7295757611789803,47233.0
2005-06-20,0.72701571991271,0.7295756443209443,0.7167758914878761,0.7193358812920589,31287.0
2005-06-21,0.7193358812920589,0.7193358812920589,0.7193358812920589,0.7193358812920589,6558.0
2005-06-22,0.7167758914878761,0.7244557955044759,0.714215967079642,0.7193358812920589,53434.0
2005-06-23,0.7167758914878761,0.7193358812920589,0.7167758914878761,0.7193358812920589,30215.0
2005-06-24,0.7167757408772398,0.7270155671504567,0.7167757408772398,0.7167757408772398,28619.0
2005-06-27,0.7193359965099656,0.7295757611789803,0.7167760062957426,0.7295757611789803,145270.0
2005-06-28,0.72701571991271,0.72701571991271,0.7167758914878761,0.7193358812920589,66842.0
2005-06-29,0.7193358812920589,0.7295756443209443,0.7167758914878761,0.7193358812920589,41659.0
2005-06-30,0.7193360116133208,0.7270158516253196,0.7193360116133208,0.7218959364853337,117273.0
2005-07-01,0.7244558826741055,0.7398153001797241,0.7218958925618939,0.7398153001797241,49410.0
2005-07-04,0.7218956614996132,0.7244556507924308,0.719335737602731,0.7244556507924308,5682.0
2005-07-05,0.7244556507924308,0.7244556507924308,0.7244556507924308,0.7244556507924308,9643.0
2005-07-06,0.7295757071666338,0.7423751995184561,0.7295757071666338,0.7346953602362635,47404.0
2005-07-07,0.7372554048418541,0.7372554048418541,0.7295757611789803,0.7295757611789803,64456.0
2005-07-08,0.7244559115424524,0.7295757611789803,0.7244559115424524,0.7295757611789803,23229.0
2005-07-11,0.7295757611789803,0.7295757611789803,0.7193359965099656,0.7295757611789803,157759.0
2005-07-12,0.7295756090773958,0.7423750997083657,0.7295756090773958,0.7423750997083657,424177.0
2005-07-13,0.7423750339618788,0.7654143504826115,0.7423750339618788,0.7551745234592955,89989.0
2005-07-14,0.7551747437785592,0.7654145737893056,0.7526148189738521,0.7654145737893056,42203.0
2005-07-15,0.7654143504826115,0.7679743399364103,0.7551745234592955,0.7551745234592955,23400.0
2005-07-18,0.7679745539678722,0.7679745539678722,0.7526148091521981,0.7526148091521981,82762.0
2005-07-19,0.7474951141719028,0.7474951141719028,0.7346953602362635,0.7346953602362635,27531.0
2005-07-20,0.7398151167892905,0.7551745304875124,0.7372551927076068,0.747494954430282,104615.0
2005-07-21,0.7602946587839324,0.7654145737893056,0.7500551557529799,0.7654145737893056,71805.0
2005-07-22,0.757734474379493,0.7807737897285912,0.757734474379493,0.7730938871536859,308239.0
2005-07-25,0.7756536914162901,0.7756536914162901,0.767974117653314,0.767974117653314,67992.0
2005-07-26,0.7679743008820762,0.7756538764772997,0.7679743008820762,0.7730938871536859,65433.0
2005-07-27,0.7730940687962513,0.785893822233882,0.7730940687962513,0.785893822233882,56635.0
2005-07-28,0.7833337210206212,0.7858936449723654,0.780773797068877,0.780773797068877,67503.0
2005-07-29,0.7782142532048687,0.7807742440179997,0.7782142532048687,0.7782142532048687,16532.0
2005-08-01,0.7782138399800281,0.7782138399800281,0.7551745234592955,0.7551745234592955,46940.0
2005-08-02,0.7551747437785592,0.7705342272108437,0.7551747437785592,0.7654145737893056,23935.0
2005-08-03,0.767974117653314,0.767974117653314,0.7628542056235678,0.767974117653314,30172.0
2005-08-04,0.767974117653314,0.767974117653314,0.767974117653314,0.767974117653314,19298.0
2005-08-05,0.7679743399294227,0.7705340024035,0.765414350475647,0.7705340024035,45077.0
2005-08-08,0.767974117653314,0.7705337793865439,0.767974117653314,0.767974117653314,64590.0
2005-08-09,0.7705340726422032,0.7935733912628955,0.7705340726422032,0.7935733912628955,159566.0
2005-08-10,0.7935732400474036,0.7986930876541918,0.7910132508480764,0.7910132508480764,112962.0
2005-08-11,0.7935732793542084,0.7935732793542084,0.7884533660978904,0.7884533660978904,126327.0
2005-08-12,0.7910134061743831,0.8191726389371029,0.7884534818683129,0.8140527249290163,373411.0
2005-08-15,0.8140528353911923,0.824292337817076,0.8063729960349263,0.8191727500940214,162151.0
2005-08-16,0.8191727500940214,0.824292337817076,0.8012533429159168,0.8191727500940214,1576493.0
2005-08-17,0.8242921008573872,0.8319720034018625,0.8191725146060628,0.8319720034018625,421182.0
2005-08-18,0.8319720034018625,0.8345319273193967,0.8319720034018625,0.8319720034018625,75555.0
2005-08-19,0.8319720034018625,0.8319720034018625,0.8319720034018625,0.8319720034018625,67385.0
2005-08-22,0.8319720232728315,0.8447715123743366,0.8294120338982179,0.8447715123743366,52163.0
2005-08-23,0.8345319608285322,0.8831702556309242,0.8345319608285322,0.8575712770114439,229291.0
2005-08-24,0.8575713939608038,0.8678109606466182,0.8575713939608038,0.8626910465118157,194973.0
2005-08-25,0.8575711153242003,0.8626907662117675,0.8063726445707365,0.8063726445707365,352332.0
2005-08-26,0.8063728881255178,0.8370920452518572,0.7935733973630795,0.7986932459848117,98336.0
2005-08-29,0.7986931264304619,0.7986931264304619,0.7679743008820762,0.7730938871536859,74874.0
2005-08-30,0.7730937027034565,0.7884531772090123,0.767974117653314,0.767974117653314,75110.0
2005-08-31,0.7807737518222991,0.7986930876541918,0.7679742635971945,0.7910132508480764,23161.0
2005-09-01,0.7884535189082589,0.7884535189082589,0.7679744504773612,0.775654027568505,42418.0
2005-09-02,0.7782139519948355,0.7858937906697757,0.775654027568505,0.775654027568505,636200.0
2005-09-05,0.775653915922169,0.775653915922169,0.7551745234592955,0.7551745234592955,24119.0
2005-09-06,0.7577346724477297,0.7577346724477297,0.7423751902627052,0.750055094845101,47177.0
2005-09-07,0.7577344435827227,0.7833336818190629,0.7577344435827227,0.7833336818190629,212080.0
2005-09-08,0.7910133622890471,0.8063728418773808,0.7910133622890471,0.7961332760130813,58919.0
2005-09-09,0.7961333155540835,0.8063728819269443,0.7935733912628955,0.7935733912628955,1030984.0
2005-09-12,0.7986931670396946,0.7986931670396946,0.7705340024035,0.7705340024035,82281.0
2005-09-13,0.767974117653314,0.767974117653314,0.7526143815640752,0.767974117653314,41854.0
2005-09-14,0.7770702670340813,0.7796692406321248,0.7770702670340813,0.7796692406321248,13260.0
2005-09-15,0.7770702670340813,0.7822678822711434,0.7770702670340813,0.7796692406321248,53238.0
2005-09-16,0.7666749824455915,0.7770707505223333,0.7666749824455915,0.7770707505223333,10714.0
2005-09-19,0.7770702670340813,0.7796692406321248,0.7770702670340813,0.7796692406321248,25470.0
2005-09-20,0.7770707166777435,0.7770707166777435,0.7718728328657619,0.7718728328657619,46040.0
2005-09-21,0.7718726869163804,0.7718726869163804,0.7562793703881109,0.761477253217252,45412.0
2005-09-22,0.7562793085194957,0.7666747413682095,0.7458835437116551,0.7536803341216228,28078.0
2005-09-23,0.7536804033980051,0.7718726947207011,0.7484825869081403,0.7484825869081403,30436.0
2005-09-26,0.7536802844949879,0.7588781665566499,0.7484824688251469,0.7588781665566499,25822.0
2005-09-27,0.7588782165255434,0.7588782165255434,0.7536803341216228,0.7536803341216228,47785.0
2005-09-28,0.7536804173807684,0.7536804173807684,0.7406860086986884,0.7406860086986884,187565.0
2005-09-29,0.7406860086986884,0.7536804173807684,0.7406860086986884,0.7406860086986884,34671.0
2005-09-30,0.7406858781040275,0.7588781665566499,0.7328890882074452,0.7588781665566499,54353.0
2005-10-03,0.7588781355339782,0.7666746595445573,0.7588781355339782,0.7666746595445573,34720.0
2005-10-04,0.7666749824455915,0.7770707505223333,0.7666749824455915,0.7770707505223333,9825.0
2005-10-05,0.7718728664839625,0.7770707505223333,0.7666749824455915,0.7770707505223333,30081.0
2005-10-06,0.7588784327325447,0.7588784327325447,0.7328893452676922,0.7328893452676922,26573.0
2005-10-07,0.7458836222051493,0.7666748220496775,0.7458836222051493,0.7640759137701325,18618.0
2005-10-10,0.7666748199771056,0.7666748199771056,0.7510815031256537,0.7510815031256537,33065.0
2005-10-11,0.7536804113981731,0.7536804113981731,0.7510815031256537,0.7510815031256537,6996.0
2005-10-12,0.7536803341216228,0.7536803341216228,0.7406859268750363,0.7536803341216228,20465.0
2005-10-13,0.7432846357056075,0.7536803341216228,0.7432846357056075,0.7536803341216228,16072.0
2005-10-14,0.7458836201887828,0.7536804113981731,0.7432847119162633,0.7510815031256537,16033.0
2005-10-17,0.7510814261155754,0.7536803341216228,0.7458835437116551,0.7536803341216228,19929.0
2005-10-18,0.7510814261155754,0.7536803341216228,0.7458835437116551,0.7536803341216228,29312.0
2005-10-19,0.7510814600134218,0.7510814600134218,0.7406859603037125,0.7432846692515688,54694.0
2005-10-20,0.7432845518313476,0.7432845518313476,0.7146967661662255,0.7276911719464877,206315.0
2005-10-21,0.717295941413312,0.7276913760040408,0.7120980581383562,0.7120980581383562,80094.0
2005-10-24,0.7276911719464877,0.7276911719464877,0.717295740270823,0.7276911719464877,14936.0
2005-10-25,0.7276913755459302,0.7276913755459302,0.719894849401669,0.719894849401669,86737.0
2005-10-26,0.7198949608282376,0.7250925793370713,0.7198949608282376,0.7224939360622713,68872.0
2005-10-27,0.722493824233429,0.722493824233429,0.719894849401669,0.719894849401669,37277.0
2005-10-28,0.7224939360622713,0.7224939360622713,0.7146970767520169,0.7224939360622713,41448.0
2005-10-31,0.7146967661662255,0.7276911719464877,0.7043013344905609,0.7276911719464877,177027.0
2005-11-01,0.7224939360622713,0.7276914881792583,0.7224939360622713,0.7224939360622713,54059.0
2005-11-02,0.7172960519860506,0.7224939360622713,0.7146970767520169,0.7224939360622713,54130.0
2005-11-03,0.7172959331841555,0.7198948415958993,0.709499075165253,0.7172959331841555,57466.0
2005-11-04,0.7120980499688323,0.7172959331841555,0.7069001667535092,0.7172959331841555,25852.0
2005-11-07,0.7172959004679424,0.727691334465269,0.7172959004679424,0.7250924261720629,57533.0
2005-11-08,0.7276911719464877,0.7276911719464877,0.7198946479836026,0.7276911719464877,20896.0
2005-11-09,0.727691334465269,0.727691334465269,0.7146969257829034,0.7250924261720629,32325.0
2005-11-10,0.7276913676556229,0.7276913676556229,0.7146969583805761,0.7172959331841555,22811.0
2005-11-11,0.7250922642337081,0.7276911719464877,0.7250922642337081,0.7276911719464877,33442.0
2005-11-14,0.7276911719464877,0.7276911719464877,0.7224936220882002,0.7276911719464877,62201.0
2005-11-15,0.7224937834461878,0.730290309150308,0.7224937834461878,0.7250924261720629,75656.0
2005-11-16,0.7250924261720629,0.727691334465269,0.7250924261720629,0.7250924261720629,19744.0
2005-11-17,0.7276913755459302,0.7276913755459302,0.719894849401669,0.719894849401669,47167.0
2005-11-18,0.7302901460510854,0.7302901460510854,0.7250922642337081,0.7276911719464877,25303.0
2005-11-21,0.7276914946789675,0.7484827656021705,0.7276914946789675,0.7380872629242636,26996.0
2005-11-22,0.7380870792493551,0.761477253217252,0.7380870792493551,0.761477253217252,27322.0
2005-11-23,0.7406858210903159,0.7406858210903159,0.7354880058205726,0.7354880058205726,20173.0
2005-11-24,0.7328893788016156,0.753680583332971,0.7328893788016156,0.7380872629242636,47643.0
2005-11-25,0.7406860086986884,0.7510815090876194,0.7276913344492774,0.7406860086986884,32166.0
2005-11-28,0.7406859574522638,0.7406859574522638,0.7276912841019255,0.73029025860709,84089.0
2005-11-29,0.7354881921123901,0.7406860086986884,0.7354881921123901,0.7406860086986884,13541.0
2005-11-30,0.7536804173807684,0.7666748260628488,0.7406860086986884,0.7406860086986884,41657.0
2005-12-01,0.7406859603037125,0.7432846692515688,0.7406859603037125,0.7432846692515688,4254.0
2005-12-02,0.7458835437116551,0.7666747413682095,0.7432846357056075,0.7536803341216228,27825.0
2005-12-05,0.7666746595445573,0.7666746595445573,0.7588781355339782,0.7666746595445573,5735.0
2005-12-06,0.7666748040872393,0.7744716615268665,0.761477253217252,0.761477253217252,23610.0
2005-12-07,0.7640758958685843,0.7692737786977253,0.761477253217252,0.761477253217252,24001.0
2005-12-08,0.7614771909234161,0.7614771909234161,0.7536803341216228,0.7536803341216228,12392.0
2005-12-09,0.7536803341216228,0.7666747413682095,0.7380870188689889,0.7536803341216228,33998.0
2005-12-12,0.7588781665566499,0.7588781665566499,0.7562792587217294,0.7588781665566499,17497.0
2005-12-13,0.7380872629242636,0.7380872629242636,0.7380872629242636,0.7380872629242636,1071.0
2005-12-14,0.7380872291525072,0.7406861378989923,0.7328893452676922,0.7328893452676922,21177.0
2005-12-15,0.7354880058205726,0.7510813188461702,0.7328890317938852,0.7354880058205726,74523.0
2005-12-16,0.738087052180371,0.7536803681367632,0.738087052180371,0.7432846692515688,34134.0
2005-12-19,0.7406859949570057,0.7536804033980051,0.7406859949570057,0.7484825869081403,114148.0
2005-12-20,0.7484825181095279,0.7536803341216228,0.7328891364650686,0.7536803341216228,65054.0
2005-12-21,0.7354880058205726,0.7536802264810418,0.7328890317938852,0.7354880058205726,251367.0
2005-12-22,0.7354880278684623,0.7354880278684623,0.7276911719464877,0.7276911719464877,8393.0
2005-12-23,0.722493816399479,0.7276913676556229,0.7172959331841555,0.7172959331841555,67488.0
2005-12-28,0.7224939360622713,0.7224939360622713,0.7224939360622713,0.7224939360622713,20158.0
2005-12-29,0.7276911719464877,0.7276911719464877,0.7276911719464877,0.7276911719464877,5915.0
2005-12-30,0.7276913344492774,0.7406860086986884,0.7276913344492774,0.7406860086986884,17450.0
2006-01-03,0.7146969583805761,0.7198948415958993,0.7146969583805761,0.7172959331841555,15236.0
2006-01-04,0.7276914946789675,0.7380872629242636,0.7276914946789675,0.7380872629242636,47796.0
2006-01-05,0.7276913432676321,0.7276913432676321,0.639328858580759,0.6627190335025493,385682.0
2006-01-06,0.6601198635888679,0.6601198635888679,0.6237352942458251,0.6497243671934373,795975.0
2006-01-09,0.652323275159019,0.6653179497200629,0.641927840912622,0.6653179497200629,898037.0
2006-01-10,0.673114372751952,0.6757132804539461,0.6575209929318049,0.67051539865814,541998.0
2006-01-11,0.6705155945656109,0.6705155945656109,0.6575211850426425,0.660120159895808,473067.0
2006-01-12,0.6627190335025493,0.6627190335025493,0.6471257163383562,0.6627190335025493,385983.0
2006-01-13,0.6523231717385967,0.6523231717385967,0.6393287648050457,0.6471256214190126,185435.0
2006-01-16,0.6471258004161257,0.6471258004161257,0.6289335061718233,0.6289335061718233,143421.0
2006-01-17,0.6367299631065046,0.6367299631065046,0.6055432617568796,0.6185376708586805,231092.0
2006-01-18,0.6055433454357461,0.6211366650694519,0.6029443703076697,0.6055433454357461,188833.0
2006-01-19,0.6081420059886266,0.6081420059886266,0.605543098313011,0.6081420059886264,125393.0
2006-01-20,0.6081420332437735,0.6211364394205885,0.6081420332437735,0.6107410074276843,138695.0
2006-01-23,0.6081420059886266,0.6081420059886266,0.6029441242455784,0.6081420059886264,154085.0
2006-01-24,0.6055433454357461,0.6081422541719784,0.6003454615714373,0.6055433454357461,88409.0
2006-01-25,0.6055433454357461,0.6081422541719784,0.6055433454357461,0.6055433454357461,164320.0
2006-01-27,0.6081421846560616,0.6107411594870528,0.602944301385916,0.602944301385916,99801.0
2006-01-30,0.6029441925114851,0.6029441925114851,0.571757562440387,0.571757562440387,86093.0
2006-01-31,0.5691585880786961,0.571757562440387,0.5327740424801286,0.571757562440387,403800.0
2006-02-01,0.5639607975245524,0.5821530898823555,0.5639607975245524,0.5743565638794449,123889.0
2006-02-02,0.5717576554866394,0.5743565638794449,0.5717576554866394,0.5743565638794449,62821.0
2006-02-03,0.5717575242757827,0.5847519304740936,0.5717575242757827,0.5847519304740936,87690.0
2006-02-06,0.5847519032999036,0.6081420059886266,0.5821529292324711,0.6081420059886264,135759.0
2006-02-07,0.6133396121451162,0.6341308068185864,0.6133396121451162,0.623735375461391,291946.0
2006-02-08,0.6159386268088505,0.6159386268088505,0.613339718724082,0.6159386268088505,51342.0
2006-02-09,0.6211364394205885,0.6211364394205885,0.6029441512677716,0.6107410074276843,140342.0
2006-02-10,0.6107410074276843,0.6133396496524955,0.6107410074276843,0.6107410074276843,93390.0
2006-02-13,0.6133396121451162,0.6263342830945517,0.6133396121451162,0.623735375461391,361231.0
2006-02-14,0.602944114396105,0.6263342830945517,0.602944114396105,0.623735375461391,202816.0
2006-02-15,0.6237354305418183,0.6497245091684527,0.6237354305418183,0.6393287449341555,1177867.0
2006-02-16,0.639328605230778,0.662718770883629,0.639328605230778,0.6497243671934373,392544.0
2006-02-17,0.6367299503557208,0.6731145341227525,0.6367299503557208,0.6549222422392366,96167.0
2006-02-20,0.6549221460738602,0.6549221460738602,0.6393287648050457,0.6471256214190126,134395.0
2006-02-21,0.6471256214190124,0.6549221460738602,0.6471256214190124,0.6471256214190126,132405.0
2006-02-22,0.6523231111359991,0.6705153986581401,0.6497244690012755,0.67051539865814,57002.0
2006-02-23,0.6653179497200629,0.6757134503582942,0.6497246323708814,0.6653179497200629,106527.0
2006-02-24,0.6575211129576072,0.6653179038786559,0.6367299139381863,0.6367299139381863,104694.0
2006-02-27,0.6419278333976541,0.6731145341227525,0.6419278333976541,0.6549222422392366,76146.0
2006-02-28,0.6627189516900898,0.6757133589254837,0.6575210692906466,0.6757133589254837,185749.0
2006-03-01,0.6731144143651365,0.6731144143651365,0.636729837071492,0.6393287449341555,776923.0
2006-03-02,0.6497245876038774,0.6549222047812008,0.6367299139381863,0.6367299139381863,54752.0
2006-03-03,0.6367300329832158,0.6367300329832158,0.615938763684765,0.6289335061718233,60008.0
2006-03-06,0.6315322661189692,0.6315322661189692,0.613339710591337,0.613339710591337,20893.0
2006-03-07,0.6343989167908852,0.6501930753927878,0.6186048254356545,0.6186048254356545,5422.0
2006-03-08,0.621236927423729,0.621236927423729,0.6186048254356545,0.6186048254356545,11036.0
2006-03-09,0.621236927423729,0.6317665458161228,0.6186048254356545,0.6186048254356545,53389.0
2006-03-10,0.6317666043080274,0.6317666043080274,0.6212369849407523,0.6265017946243899,11700.0
2006-03-13,0.629134072565186,0.6317665106400493,0.6212368928339332,0.6212368928339332,63770.0
2006-03-14,0.6186048254356545,0.6317665458161228,0.6186048254356545,0.6186048254356545,23673.0
2006-03-15,0.6133399820893533,0.6212368928339332,0.6054428023581003,0.6212368928339332,32652.0
2006-03-16,0.6212369937224619,0.6212369937224619,0.6080752719373678,0.6107076431930583,211378.0
2006-03-17,0.6186047436301918,0.623869215896845,0.6186047436301918,0.623869215896845,24181.0
2006-03-20,0.618604903952725,0.618604903952725,0.6133400940882866,0.6133400940882866,15975.0
2006-03-21,0.6186047699148226,0.6186047699148226,0.6107075232059826,0.6159723319296541,13870.0
2006-03-22,0.6107076431930583,0.6186048914534881,0.6107076431930583,0.6107076431930583,20254.0
2006-03-23,0.6238693649781523,0.6238693649781523,0.6107076431930583,0.6107076431930583,9643.0
2006-03-24,0.6133400162394577,0.6238692983984915,0.6133400162394577,0.6186048254356545,17257.0
2006-03-27,0.621236927423729,0.6238692983984915,0.6186048254356545,0.6186048254356545,141560.0
2006-03-28,0.6186047909924113,0.6212368928339332,0.6186047909924113,0.6212368928339332,63006.0
2006-03-29,0.6212368928339332,0.629134072565186,0.6212368928339332,0.6212368928339332,15719.0
2006-03-30,0.6238692636621281,0.6238692636621281,0.6212368928339332,0.6212368928339332,42529.0
2006-03-31,0.623869215896845,0.6317664622701294,0.6212368452701922,0.623869215896845,61375.0
2006-04-03,0.6238692636621281,0.6317665106400493,0.6212368928339332,0.6212368928339332,49566.0
2006-04-04,0.6265017538678412,0.6449282839517981,0.6238693155739343,0.634398934256214,85384.0
2006-04-05,0.6343989892401519,0.6422959013262618,0.631766617964769,0.6370314277622146,79079.0
2006-04-06,0.631766598740031,0.6370314083772679,0.6291341602980739,0.6291341602980739,201024.0
2006-04-07,0.6317664833609856,0.6317664833609856,0.6212368660095282,0.6317664833609856,198844.0
2006-04-10,0.6265017946243899,0.6291341658428695,0.623869356159232,0.6265017946243899,40431.0
2006-04-11,0.6291341602980739,0.6291341602980739,0.6212369794655574,0.6291341602980739,86468.0
2006-04-12,0.623869215896845,0.623869215896845,0.623869215896845,0.623869215896845,195065.0
2006-04-13,0.623869356159232,0.6265017946243899,0.623869356159232,0.6265017946243899,45539.0
2006-04-18,0.6291341249150741,0.6370313725501207,0.6291341249150741,0.634398934256214,120668.0
2006-04-19,0.6317664622701294,0.6317664622701294,0.6186047436301918,0.623869215896845,109736.0
2006-04-20,0.626501674685257,0.6343988540755173,0.6238692367240599,0.6317664833609856,518687.0
2006-04-21,0.6317663940625203,0.658090097487053,0.6107074313228941,0.658090097487053,445680.0
2006-04-24,0.6554579308652048,0.6554579308652048,0.6212369712839028,0.6449283117294053,37362.0
2006-04-26,0.6265017946243899,0.6265017946243899,0.613340073025348,0.6265017946243899,19822.0
2006-04-27,0.608075240353883,0.608075240353883,0.5922811481334452,0.6054428692349182,268866.0
2006-04-28,0.5896486377056156,0.6080751660397495,0.5870162669083583,0.5870162669083583,65910.0
2006-05-01,0.5922810732523214,0.5975458148246384,0.5922810732523214,0.5975458148246384,78825.0
2006-05-02,0.6001781947223959,0.6001781947223959,0.5791192977196229,0.5791192977196229,27330.0
2006-05-03,0.579119441800157,0.579119441800157,0.563325281930275,0.5659573841296587,291860.0
2006-05-04,0.5554281011253179,0.584383915185634,0.5264722534416633,0.5659573841296587,141116.0
2006-05-05,0.5554281743679211,0.5712222690738443,0.5475309588982439,0.5606929510576961,190895.0
2006-05-08,0.5712219805704652,0.5896485047497256,0.5712219805704652,0.5896485047497256,190917.0
2006-05-09,0.579119441800157,0.579119441800157,0.560692877120843,0.5659573841296587,57884.0
2006-05-10,0.5791193857479664,0.5843838586239021,0.5791193857479664,0.5843838586239021,683256.0
2006-05-11,0.5870162770136655,0.6001782657198669,0.5843838389244241,0.6001782657198669,204278.0
2006-05-12,0.602810318130286,0.623869215896845,0.6001782164902855,0.623869215896845,113621.0
2006-05-15,0.6133399128849706,0.6133399128849706,0.5791192977196229,0.5791192977196229,56995.0
2006-05-16,0.5791192977196229,0.5922810158821976,0.5791192977196229,0.5791192977196229,23988.0
2006-05-17,0.5896486453989993,0.5922810834772706,0.5896486453989993,0.5922810834772706,51538.0
2006-05-18,0.5922810834772706,0.5922810834772706,0.5922810834772706,0.5922810834772706,59008.0
2006-05-19,0.5922811481334452,0.6054428692349182,0.5791194270319723,0.6054428692349182,66865.0
2006-05-22,0.5791193899660612,0.5791193899660612,0.5633252315098357,0.5633252315098357,55893.0
2006-05-23,0.563325281930275,0.5685898225624293,0.563325281930275,0.5659573841296587,419151.0
2006-05-24,0.5659573117074297,0.5685897498033426,0.5659573117074297,0.5685897498033426,42966.0
2006-05-25,0.5659572433237449,0.5791192977196229,0.5659572433237449,0.5791192977196229,1105552.0
2006-05-26,0.5712221206525869,0.5712221206525869,0.5685897498033426,0.5685897498033426,23040.0
2006-05-29,0.571222051632764,0.5791192977196229,0.5685896811015848,0.5791192977196229,78855.0
2006-05-30,0.579119441800157,0.579119441800157,0.5659573841296587,0.5659573841296587,632873.0
2006-05-31,0.5580605059347499,0.5659573841296587,0.552795696315886,0.5659573841296587,44854.0
2006-06-01,0.5659574587607262,0.5659574587607262,0.5606929510576961,0.5606929510576961,54917.0
2006-06-02,0.555428173969772,0.5685898971330444,0.5501633636604277,0.5527957688150998,99335.0
2006-06-05,0.560692650096253,0.560692650096253,0.5317365451502228,0.5317365451502228,98186.0
2006-06-06,0.5527956294002363,0.5527956294002363,0.5106777963911046,0.5212073807308922,66261.0
2006-06-07,0.5159426209434753,0.5317367467840871,0.5159426209434753,0.5264722399105768,37172.0
2006-06-08,0.5185750286395553,0.5185750286395553,0.4869867767783744,0.5001484979521927,107192.0
2006-06-09,0.5014644550744499,0.5014644550744499,0.494883596161736,0.494883596161736,136838.0
2006-06-13,0.4922513557168412,0.4922513557168412,0.4553982914663778,0.4632955063529338,183682.0
2006-06-14,0.4606631599520933,0.4738248838261253,0.458030754655266,0.4738248838261253,128846.0
2006-06-15,0.4751412377795911,0.4869868766869167,0.4738248838261253,0.4738248838261253,22876.0
2006-06-16,0.4711924456168978,0.4817220660687216,0.468560343114025,0.4817220660687216,139720.0
2006-06-19,0.4738248838261253,0.4790896944197798,0.4659279705457478,0.4738248838261253,82556.0
2006-06-20,0.4711923824611559,0.4738247872212804,0.4685602803110739,0.4685602803110739,54413.0
2006-06-21,0.4580306751150828,0.4580306751150828,0.4501337632060584,0.4501337632060584,89553.0
2006-06-22,0.4527658619504095,0.4540822156651484,0.4448689501021738,0.4475013549216022,1161462.0
2006-06-23,0.4475011799844263,0.4475011799844263,0.4369715648229504,0.4448687761940573,70182.0
2006-06-26,0.4343392589002512,0.4343392589002512,0.4080158223228499,0.4106481928792546,401021.0
2006-06-27,0.418545204678762,0.4290747894913007,0.4132806644475137,0.418545204678762,257600.0
2006-06-28,0.4185450893836236,0.4238098635279561,0.4119642309790204,0.41459663486285,242194.0
2006-06-29,0.4159126854997939,0.4159126854997939,0.4093318270951906,0.41459663486285,214226.0
2006-06-30,0.418545204678762,0.4238099802733633,0.4093319398523842,0.418545204678762,666063.0
2006-07-03,0.4211776981847626,0.4317072852197576,0.4159128878555935,0.4211776981847626,165254.0
2006-07-04,0.4211776981847626,0.4238100697260039,0.418545293020178,0.4211776981847626,224443.0
2006-07-05,0.4238100697260039,0.4238100697260039,0.418545293020178,0.4211776981847626,232712.0
2006-07-06,0.4224940184487561,0.4224940184487561,0.418545293020178,0.4211776981847626,152349.0
2006-07-07,0.4185453499527704,0.4396042579005503,0.417229264873159,0.4396042579005503,638282.0
2006-07-10,0.429074880055173,0.4330233364970053,0.4211776981847626,0.4211776981847626,206712.0
2006-07-11,0.4264423705296277,0.4922512730988242,0.4185451905918518,0.4922512730988242,518919.0
2006-07-12,0.5054132457710439,0.5159425609027994,0.4777734867372633,0.4843543465208612,757200.0
2006-07-13,0.4843544143445419,0.4869867855252567,0.4830380606374915,0.4856704654415448,532279.0
2006-07-14,0.4777735388635817,0.4830380456988281,0.4764571851972414,0.4777735388635817,249171.0
2006-07-17,0.4777736430764183,0.4777736430764183,0.4606631599520933,0.4738248838261253,331548.0
2006-07-18,0.4764571332145405,0.4843543465208612,0.4725086778663828,0.4843543465208612,808786.0
2006-07-19,0.4843543837906569,0.4883028394426379,0.4817219791526601,0.4869867548053173,125305.0
2006-07-20,0.4817219576273582,0.4922512730988242,0.4817219576273582,0.4922512730988242,80449.0
2006-07-21,0.4922512730988242,0.4922512730988242,0.4856704131029061,0.4922512730988242,56306.0
2006-07-24,0.4922511373534086,0.5001483151134227,0.4869865987511212,0.4988319955345593,125117.0
2006-07-25,0.498832140642828,0.5080454052985272,0.4817219649165409,0.4975160896677366,181474.0
2006-07-26,0.4817219649165409,0.5001484606046036,0.4817219649165409,0.4975160896677366,16804.0
2006-07-27,0.4948837309507077,0.4948837309507077,0.4817220095404887,0.4856704654415448,343572.0
2006-07-28,0.4843543837906569,0.4869867548053173,0.4672439049486918,0.4869867548053173,71534.0
2006-07-31,0.4869867548053173,0.4883028394426379,0.4764571698766665,0.4869867548053173,34352.0
2006-08-01,0.4869867820164024,0.4883028667272611,0.4764571964993958,0.4830380571570887,259506.0
2006-08-02,0.483037981291602,0.483037981291602,0.4646114533000968,0.4764571216674927,69093.0
2006-08-03,0.4764571216674927,0.4764571216674927,0.4764571216674927,0.4764571216674927,3214.0
2006-08-04,0.4738247872212804,0.4856704573368195,0.4685602803110739,0.4685602803110739,211422.0
2006-08-07,0.4685603758425751,0.4738248838261253,0.4685603758425751,0.4738248838261253,76739.0
2006-08-08,0.4698762848600442,0.4738247403042426,0.4659278294158456,0.4659278294158456,152912.0
2006-08-09,0.4685603758425751,0.4843545050134343,0.4659279705457478,0.4738248838261253,205480.0
2006-08-10,0.4738248507298537,0.4817220660687216,0.4738248507298537,0.4817220660687216,7004.0
2006-08-11,0.4817219304107793,0.4817219304107793,0.4764571216674927,0.4764571216674927,20823.0
2006-08-14,0.4764571679354493,0.4843543818172643,0.4764571679354493,0.479089572562721,21420.0
2006-08-15,0.4896187582986659,0.5001483403851706,0.4896187582986659,0.4909351115673684,100739.0
2006-08-16,0.4896189125484423,0.5001484979521927,0.4896189125484423,0.5001484979521927,48498.0
2006-08-17,0.5001484795373002,0.5080454245301559,0.5001484795373002,0.5080454245301559,169290.0
2006-08-18,0.534369134753679,0.5422663487311362,0.534369134753679,0.5422663487311362,172187.0
2006-08-21,0.5448987067031215,0.5475308085267232,0.526472178277879,0.5396338978359079,71520.0
2006-08-22,0.5238396365294354,0.5396337563809358,0.5238396365294354,0.5317365451502228,36872.0
2006-08-23,0.5370014934023011,0.5396338978359079,0.5370014934023011,0.5396338978359079,45241.0
2006-08-24,0.5396338939661814,0.5396338939661814,0.5264721745025355,0.5370014895514517,24264.0
2006-08-25,0.5264722534416633,0.5659573841296587,0.5264722534416633,0.5659573841296587,222837.0
2006-08-28,0.5685896811015848,0.5791192977196229,0.5659572433237449,0.5791192977196229,189534.0
2006-08-29,0.5764869257343213,0.5922810834772706,0.5764869257343213,0.5922810834772706,115483.0
2006-08-30,0.5922811481334452,0.6054428692349182,0.5922811481334452,0.6054428692349182,98119.0
2006-08-31,0.6054427789605916,0.6212368688260573,0.6028103409874598,0.6080751496870578,88845.0
2006-09-01,0.6080751739735516,0.6133399828834258,0.5922810834772706,0.5922810834772706,18590.0
2006-09-04,0.6186048593230938,0.6186048593230938,0.6054428692349182,0.6054428692349182,70837.0
2006-09-05,0.5975459214079644,0.6159724529511184,0.5975459214079644,0.6107076431930583,17142.0
2006-09-06,0.6054428692349182,0.6133400498384884,0.6028104308692777,0.6054428692349182,73978.0
2006-09-07,0.6054429006816774,0.6107076431930583,0.6028104621793078,0.6107076431930583,49660.0
2006-09-08,0.613340081695428,0.613340081695428,0.6107076431930583,0.6107076431930583,12467.0
2006-09-11,0.6107076114728479,0.6107076114728479,0.6054428692349182,0.6054428692349182,30737.0
2006-09-12,0.6054428692349182,0.6186048593230938,0.6054428692349182,0.6054428692349182,122381.0
2006-09-13,0.6054429118456903,0.6081337799247222,0.6054429118456903,0.6054429118456903,20743.0
2006-09-14,0.6054427235502695,0.6269695927465285,0.6054427235502695,0.6188969222790284,142047.0
2006-09-15,0.6188970739352952,0.6350421438624471,0.6188970739352952,0.6350421438624471,163415.0
2006-09-18,0.6323515292631771,0.6350421221083968,0.62427878835303,0.6323515292631771,109226.0
2006-09-19,0.6350421017649084,0.6700235196480218,0.6350421017649084,0.6458057101396038,289611.0
2006-09-20,0.6511874534596743,0.6673325208074553,0.6484965172470092,0.6538783209313133,208560.0
2006-09-21,0.6673324133333931,0.6673324133333931,0.6565688076982665,0.6565688076982665,20632.0
2006-09-22,0.6565689995009627,0.6619508038907058,0.6538784066407497,0.6619508038907058,35920.0
2006-09-25,0.6619507620684248,0.6727143701678626,0.6538783653284854,0.6727143701678626,64419.0
2006-09-26,0.6673326082804492,0.6727144126701923,0.6619508038907058,0.6619508038907058,39195.0
2006-09-27,0.6619507405437931,0.6673325444185121,0.6538783440663437,0.6673325444185121,29037.0
2006-09-28,0.6727145180766885,0.6727145180766885,0.6619509076106703,0.6646418445976979,31217.0
2006-09-29,0.6646416984637998,0.6727143701678626,0.6619507620684248,0.6727143701678626,49259.0
2006-10-02,0.6754051113584859,0.6861687218245044,0.6646418445976979,0.6646418445976979,67230.0
2006-10-03,0.6700235025135187,0.6727143701678626,0.6700235025135187,0.6727143701678626,493367.0
2006-10-04,0.6727142027318711,0.6807865974626223,0.6727142027318711,0.6807865974626223,556099.0
2006-10-05,0.6754048339277983,0.6807866369501667,0.6754048339277983,0.6780957698094914,1200565.0
2006-10-06,0.6780958992534583,0.683477703303177,0.6727143701678626,0.6727143701678626,96292.0
2006-10-09,0.6754049847671327,0.6807867889914286,0.6754049847671327,0.6754049847671327,1183509.0
2006-10-10,0.6754049628580833,0.6754049628580833,0.6592598944140808,0.6727143701678626,1628933.0
2006-10-11,0.6646416091207678,0.672714279739679,0.6592598057944863,0.6592598057944863,606272.0
2006-10-12,0.6592598315884092,0.6834776381696143,0.6592598315884092,0.6834776381696143,337654.0
2006-10-13,0.6834776810785544,0.6861685486453996,0.6619507405437931,0.6673325444185121,175124.0
2006-10-16,0.6619508038907058,0.6780959420957945,0.6619508038907058,0.6619508038907058,614881.0
2006-10-17,0.6700236277362761,0.6754050890865985,0.6700236277362761,0.6700236277362761,419751.0
2006-10-18,0.6619507622344037,0.6969319042675853,0.6619507622344037,0.6969319042675853,762192.0
2006-10-19,0.6942409475499606,0.6942409475499606,0.6807867471507554,0.6861685510442895,163780.0
2006-10-20,0.6861685510442895,0.6861685510442895,0.6861685510442895,0.6861685510442895,21429.0
2006-10-23,0.6888594186205422,0.6969318838672423,0.6861685510442895,0.6861685510442895,49821.0
2006-10-24,0.6969319125378062,0.7399856580469464,0.6969319125378062,0.7399856580469464,125558.0
2006-10-25,0.7426765944749283,0.756130795427616,0.7265314570942587,0.7399856580469464,203006.0
2006-10-26,0.7399858966173736,0.7534401019076783,0.7130772110725484,0.7130772110725484,57462.0
2006-10-27,0.713076938730122,0.7534398141496315,0.713076938730122,0.7480583540602,873749.0
2006-10-30,0.7453674621618785,0.7642034672294983,0.7399856580469464,0.7399856580469464,70715.0
2006-10-31,0.7507490562973288,0.7588217287979796,0.7346039175191401,0.7346039175191401,65157.0
2006-11-01,0.7642035756436187,0.7668944437123102,0.7561309026965025,0.7642035756436187,308523.0
2006-11-02,0.7642034672294983,0.7642034672294983,0.7399856580469464,0.7399856580469464,832305.0
2006-11-03,0.7534398783332905,0.7534398783332905,0.7238406079814323,0.7426766135323938,19026.0
2006-11-06,0.7346039792049928,0.7346039792049928,0.7292225178775115,0.7292225178775115,32129.0
2006-11-07,0.7292222844916122,0.73460374409677,0.7238404811813476,0.7319128768121482,320200.0
2006-11-08,0.7238404135213855,0.7238404135213855,0.7130768079069686,0.7184586107141773,8464.0
2006-11-09,0.7184588051455648,0.7265314771705197,0.7130770008819171,0.7265314771705197,79561.0
2006-11-10,0.7265313484659693,0.7319128768121482,0.7211495451557045,0.7319128768121482,156866.0
2006-11-13,0.7346040432357929,0.7453676542393857,0.7319131748554194,0.7453676542393857,207456.0
2006-11-14,0.7319131748554194,0.7534400531573578,0.7319131748554194,0.7453676542393857,84364.0
2006-11-15,0.7453673507172994,0.7453673507172994,0.7319128768121482,0.7319128768121482,123730.0
2006-11-16,0.7319128768121482,0.73460374409677,0.7292222844916122,0.7319128768121482,46957.0
2006-11-17,0.7346038539320142,0.7399856580469464,0.7265314570942587,0.7399856580469464,187612.0
2006-11-20,0.7319128768121482,0.7507488790634785,0.7130768745608181,0.7319128768121482,99702.0
2006-11-21,0.7319130495992692,0.7346039175191401,0.7319130495992692,0.7346039175191401,88885.0
2006-11-22,0.7346038539320142,0.7399856580469464,0.7319129862450637,0.7399856580469464,25486.0
2006-11-23,0.7426764834326777,0.7426764834326777,0.7319128768121482,0.7319128768121482,810848.0
2006-11-24,0.7319128768121482,0.73460374409677,0.7319128768121482,0.7319128768121482,16936.0
2006-11-27,0.7319130495992692,0.737294854180049,0.7184588474819892,0.7346039175191401,153596.0
2006-11-28,0.7319128768121482,0.7319128768121482,0.7265313484659693,0.7319128768121482,3339.0
2006-11-29,0.7130768731708973,0.7292222830702213,0.710386280855606,0.715767740450274,45060.0
2006-11-30,0.7130772110725484,0.715768079627031,0.7130772110725484,0.7130772110725484,69678.0
2006-12-01,0.7157676749400653,0.7184586107141773,0.7130768079069686,0.7184586107141773,6659.0
2006-12-04,0.7265315809906405,0.7346039792049928,0.7157679709252437,0.7292225178775115,98703.0
2006-12-05,0.7265314771705197,0.7265314771705197,0.7130770008819171,0.7265314771705197,41571.0
2006-12-06,0.6996227802247563,0.7399856580469464,0.6996227802247563,0.7399856580469464,45001.0
2006-12-07,0.739985545964664,0.739985545964664,0.715767740450274,0.715767740450274,14600.0
2006-12-08,0.7211494948744719,0.7749666305915094,0.7184586277774673,0.7749666305915094,69221.0
2006-12-11,0.7776574976885136,0.783039300623539,0.772275694753488,0.7749666305915094,49531.0
2006-12-12,0.7749669734540857,0.7830396470576453,0.7265316192431985,0.7776578417415898,115743.0
2006-12-13,0.7695848449645953,0.7695848449645953,0.7534397107604786,0.7615124497150825,63114.0
2006-12-14,0.756130990278781,0.756130990278781,0.7426767858590121,0.7453676542393857,94454.0
2006-12-15,0.7453673155109657,0.7615124497150825,0.7453673155109657,0.7615124497150825,25808.0
2006-12-18,0.7615124497150825,0.7615124497150825,0.7480582514095063,0.7615124497150825,22715.0
2006-12-19,0.7588217729372978,0.766894445907522,0.7588217729372978,0.766894445907522,72555.0
2006-12-20,0.7615126236128487,0.7830394970478517,0.7615126236128487,0.7830394970478517,40205.0
2006-12-21,0.7588216870998101,0.7830394970478517,0.7588216870998101,0.7830394970478517,9615.0
2006-12-22,0.785730259907312,0.785730259907312,0.7803484563408598,0.7803484563408598,17376.0
2006-12-27,0.7857303666633412,0.8260932458560423,0.7857303666633412,0.8207115102994065,22358.0
2006-12-28,0.8180205737800542,0.8234023780777243,0.799184568072863,0.8207115102994065,54125.0
2006-12-29,0.8045663723705327,0.8207115102994065,0.799184568072863,0.8207115102994065,30211.0
2007-01-02,0.8207115966599263,0.8422384724106313,0.8180206598574167,0.8422384724106313,2236986.0
2007-01-03,0.8476197016091712,0.861074174625491,0.8422381736185075,0.8476197016091712,46275.0
2007-01-04,0.842238554727758,0.861074564257953,0.8395476176622466,0.861074564257953,89577.0
2007-01-05,0.861074313744452,0.9014371893864804,0.8583833774618185,0.8987463218448747,169167.0
2007-01-08,0.8987464526675718,0.8987464526675718,0.8449293002248492,0.8530016978016106,104159.0
2007-01-09,0.8610743946212501,0.8799104004406417,0.8556925902915226,0.8799104004406417,207808.0
2007-01-10,0.8879828221983513,0.9095096964083998,0.8879828221983513,0.904127891929592,137541.0
2007-01-11,0.9148913729852044,0.925654705473958,0.9095095692587744,0.9148913729852044,90623.0
2007-01-12,0.9391091230743032,0.9417999904026912,0.925654648950317,0.9417999904026912,1190197.0
2007-01-15,0.9444907519328292,0.9687085622259264,0.9444907519328292,0.9579452972076544,133973.0
2007-01-16,0.9579452972076544,0.9687085622259264,0.9418001590866246,0.9579452972076544,195228.0
2007-01-17,0.9606360867097328,1.0440525008432922,0.9606360867097328,0.9983080955015676,257110.0
2007-01-18,1.009071181751391,1.0225253798524283,0.9417999162821348,0.9794719184327014,209907.0
2007-01-19,0.9956171810238136,1.0009987101008375,0.9713994409143204,1.0009987101008375,96315.0
2007-01-22,1.0063805563056731,1.0063805563056731,0.9848536829443406,0.9929263549737616,68678.0
2007-01-23,0.9902354847098584,0.9929263524658576,0.9794721511679284,0.9902354847098584,77096.0
2007-01-24,0.99561720502157,1.0090714061140915,0.9902354695917356,1.0090714061140915,624322.0
2007-01-25,1.0090713817920431,1.0359801270336562,1.0009987101008375,1.0009987101008375,64480.0
2007-01-29,0.995617159169546,1.0090713596424494,0.9848536200645474,0.9983080955015676,24176.0
2007-01-30,0.9875445485832082,0.9983081570933092,0.9552543417222068,0.9552543417222068,407717.0
2007-01-31,0.9552543417222068,0.9687085430251822,0.9418001404192312,0.9552543417222068,211466.0
2007-02-01,0.9444907758787487,0.9821627886966048,0.941800182964329,0.9821627886966048,201953.0
2007-02-02,0.9821626648379336,1.0009986688714887,0.9821626648379336,0.9956171400161202,567525.0
2007-02-05,0.9687085426618643,0.9902354847098584,0.9687085426618643,0.9902354847098584,8691.0
2007-02-06,0.9956171853374746,1.0225255869905183,0.9956171853374746,1.0225255869905183,268417.0
2007-02-07,1.022525733973119,1.0763431636844536,1.0009988583260427,1.0575071560858915,267742.0
2007-02-08,1.0548162180311391,1.0575071548174677,1.000998857125397,1.0359802791962114,311026.0
2007-02-09,1.0359802791962114,1.0359802791962114,1.0279075375782682,1.0359802791962114,41563.0
2007-02-12,1.0359801315221957,1.0359801315221957,1.0225255869905183,1.0225255869905183,52169.0
2007-02-13,1.0090715710163602,1.062888727886397,1.0090715710163602,1.044052719544832,116039.0
2007-02-14,1.05212518368882,1.081724452544407,1.05212518368882,1.0763429922685803,69269.0
2007-02-15,1.081724452544407,1.0924880605063607,1.0709611882876036,1.0763429922685803,655971.0
2007-02-16,1.0763429922685803,1.0897971928863872,1.0763429922685803,1.0763429922685803,238171.0
2007-02-19,1.087106256525384,1.087106256525384,1.0763429922685803,1.0763429922685803,58412.0
2007-02-20,1.0817244138709912,1.127469161775089,1.0763429537875606,1.0871062176595596,112627.0
2007-02-21,1.0871062818337025,1.130160096014558,1.076343017326325,1.116705620119405,241267.0
2007-02-22,1.079033584924434,1.1059422611241676,1.0763429922685803,1.0763429922685803,86754.0
2007-02-23,1.0897973471290363,1.0897973471290363,1.0413617231142605,1.0548162006004442,95958.0
2007-02-26,1.065579703591129,1.0709615091846807,1.0494346305157267,1.0494346305157267,10216.0
2007-02-27,1.0494343546155285,1.0628885557275205,1.0494343546155285,1.0628885557275205,561209.0
2007-02-28,1.0090713861639964,1.0601975967724913,1.0090713861639964,1.0225255869905183,96722.0
2007-03-01,1.0225256723739993,1.0494344199791468,1.0225256723739993,1.04136167883784,53714.0
2007-03-02,1.0413616138502224,1.060197619138576,1.0090714074515152,1.0279074127398689,458158.0
2007-03-05,1.0279075189765416,1.033289323710764,1.0225257142423192,1.033289323710764,77092.0
2007-03-06,1.0332889828245864,1.060480977307671,1.0169739667427442,1.0332889828245864,92260.0
2007-03-07,1.0468854459441204,1.0632004665799637,1.0414469899577756,1.0632004665799637,1022309.0
2007-03-08,1.0604811323202363,1.0604811323202363,1.0305699409631284,1.0604811323202363,57018.0
2007-03-09,1.0604809191304283,1.0604809191304283,1.0196931033049388,1.0305697337864037,37137.0
2007-03-12,1.0332889828245864,1.0496040683710477,1.0305697903227398,1.0332889828245864,26428.0
2007-03-13,1.0577617546545843,1.0577617546545843,1.0332890212283972,1.0523232999841436,20298.0
2007-03-14,1.038727426444378,1.052323249882378,1.027850864944443,1.0468851427939556,39784.0
2007-03-15,1.0468853067529127,1.0604811323202363,1.0360083962263895,1.0604811323202363,213799.0
2007-03-16,1.0604809896649046,1.0740768134033252,1.0468851659264842,1.0659193747319686,101350.0
2007-03-19,1.065919538341469,1.0740769782649229,1.0441660641988617,1.0441660641988617,31166.0
2007-03-20,1.0604812733191102,1.0713578379686086,1.0604812733191102,1.0632004665799637,19513.0
2007-03-21,1.0686386131169154,1.0686386131169154,1.0468851427939556,1.0468851427939556,6061.0
2007-03-22,1.0496043613464203,1.0713578379686086,1.0496043613464203,1.0632004665799637,150141.0
2007-03-23,1.071357449601984,1.0822343576317988,1.0632000811703817,1.0822343576317988,392920.0
2007-03-26,1.0876729057360852,1.1094260984959623,1.0876729057360852,1.0931110128983523,287994.0
2007-03-27,1.0985495829733332,1.101268845234445,1.0795153028625604,1.101268845234445,173239.0
2007-03-28,1.0903915941956788,1.128460142514651,1.0876726801077985,1.128460142514651,128909.0
2007-03-29,1.1420563877055647,1.1692481022635388,1.1420563877055647,1.1420563877055647,82549.0
2007-03-30,1.1420565982524755,1.144775791048961,1.0822345651236724,1.101268845234445,184082.0
2007-04-02,1.114864382838786,1.114864382838786,1.0876727397433383,1.1039877533864502,132305.0
2007-04-03,1.1148648437218245,1.1148648437218245,1.090392104746347,1.090392104746347,88241.0
2007-04-04,1.1039877914412943,1.1203028751114013,1.0931108837555947,1.1121451596148209,293463.0
2007-04-05,1.1012685867904743,1.1203028624343134,1.1012685867904743,1.1148644086530035,205757.0
2007-04-10,1.1175836536995345,1.155652206788757,1.1175836536995345,1.155652206788757,74694.0
2007-04-11,1.1556522491608388,1.1855634348795006,1.1529330567741072,1.1855634348795006,105144.0
2007-04-12,1.1855634593042812,1.1991592131241886,1.1828441973969124,1.196440090146054,62003.0
2007-04-13,1.196440154676052,1.210035909229246,1.1774058760147927,1.210035909229246,36380.0
2007-04-16,1.220912560375745,1.250823464141276,1.2181932988966522,1.2481042026621831,87418.0
2007-04-17,1.2671386332000274,1.2780155415254142,1.2453850944077132,1.272577017898106,84835.0
2007-04-18,1.237227742904319,1.278015559240675,1.1855634348795006,1.1855634348795006,113179.0
2007-04-19,1.2100358368609212,1.2127550987523237,1.1964400831208446,1.2073165749695187,39312.0
2007-04-20,1.2127550730458845,1.2290700883315375,1.1991591806647626,1.2127550730458845,45403.0
2007-04-23,1.2453850993102795,1.2535427458541255,1.2317893459054072,1.2345084688005357,16858.0
2007-04-24,1.2372279463161144,1.2426664709129531,1.2317895606485303,1.2317895606485303,70725.0
2007-04-26,1.2372277306248944,1.2671386381882286,1.2290700840810485,1.2345084688005357,73827.0
2007-04-27,1.237227670556208,1.2508235622302164,1.237227670556208,1.2453850388455447,13221.0
2007-04-30,1.2508238330513406,1.258981480965371,1.248104570770246,1.253542956403182,93321.0
2007-05-01,1.2644192707835578,1.2671385323808555,1.248104256916647,1.2644192707835578,180703.0
2007-05-02,1.2644192158198886,1.2644192158198886,1.2426660964916358,1.2481042026621831,58647.0
2007-05-03,1.2508236272847169,1.2562620120230117,1.090391763757329,1.2127550730458845,158354.0
2007-05-04,1.185563523247648,1.210035909229246,1.0931110446722794,1.210035909229246,125113.0
2007-05-07,1.193720854035823,1.207316608149544,1.1828442229589986,1.1910015920696886,611938.0
2007-05-08,1.1828443599627785,1.2562622186842765,1.1828443599627785,1.253542956403182,307141.0
2007-05-09,1.2562618938461092,1.3568716547170974,1.2562618938461092,1.278015430752927,876264.0
2007-05-10,1.3133651079049558,1.3323993888580494,1.3052074596898735,1.3323993888580494,1103468.0
2007-05-11,1.345994771488224,1.345994771488224,1.3079263590765942,1.310645481774131,63088.0
2007-05-14,1.3432755655749045,1.345994688103993,1.3188030460254738,1.321522307483774,503517.0
2007-05-15,1.3188031978725938,1.3188031978725938,1.2372277065275807,1.3024879051026723,36942.0
2007-05-16,1.3188033379238249,1.3296799693767776,1.3160842147928975,1.3296799693767776,105433.0
2007-05-17,1.3296800271709772,1.3296800271709772,1.302488100033599,1.3242416417435017,50847.0
2007-05-18,1.3296797283790835,1.3296797283790835,1.2970497010050093,1.305207068919311,48677.0
2007-05-21,1.2807350088485083,1.332399324447345,1.2807350088485083,1.307926658843671,83036.0
2007-05-22,1.321522608487329,1.32424159270651,1.2236320912054228,1.2916114202792075,109297.0
2007-05-23,1.2780155559406734,1.2970498331340288,1.2535427550586664,1.2970498331340288,60844.0
2007-05-24,1.302488051802146,1.3052073138798133,1.2780156656078454,1.2916114202792075,34283.0
2007-05-25,1.3160839814106404,1.3160839814106404,1.278015430752927,1.278015430752927,76069.0
2007-05-28,1.2780154845074565,1.2780154845074565,1.237227670556208,1.2453850388455447,17428.0
2007-05-29,1.2453850388455447,1.2508235622302164,1.2317892861007602,1.2453850388455447,111814.0
2007-05-30,1.2345086475757516,1.2453852796605938,1.1610908600183776,1.2236321544201596,94490.0
2007-05-31,1.2100357077947197,1.2263507216859877,1.1692480341373308,1.2263507216859877,99305.0
2007-06-01,1.2236321544201596,1.2426664342301967,1.2236321544201596,1.2236321544201596,54430.0
2007-06-04,1.215474506694965,1.2290702620687053,1.2100359822586684,1.2236321544201596,129027.0
2007-06-05,1.2236319178114232,1.2453850388455447,1.2236319178114232,1.2453850388455447,44919.0
2007-06-06,1.2644193713863734,1.272577017898106,1.2481043562213674,1.272577017898106,76690.0
2007-06-07,1.258981211475758,1.258981211475758,1.2236319208222035,1.2562619497767311,14186.0
2007-06-08,1.2562617670682832,1.2589810283718257,1.223631742859407,1.2589810283718257,17454.0
2007-06-12,1.2644197116748148,1.272577360381984,1.2317896725632054,1.2372280587248958,252416.0
2007-06-13,1.2290702620687053,1.2453852796605938,1.215474506694965,1.2236321544201596,141801.0
2007-06-14,1.2644192726712378,1.2644192726712378,1.2209126152709295,1.2263507216859877,218878.0
2007-06-15,1.2317894499445374,1.2317894499445374,1.1991592778008422,1.210035909229246,103551.0
2007-06-18,1.1910018193425398,1.2018787303534253,1.1583717114915726,1.1583717114915726,152633.0
2007-06-19,1.1583714025474263,1.1828441332040598,1.1039878345022511,1.1420563877055647,150320.0
2007-06-20,1.1855633949638549,1.1882822399359687,1.1420563877055647,1.1420563877055647,107348.0
2007-06-21,1.1148644047632985,1.2209126207105052,1.1148644047632985,1.1991590835196038,298787.0
2007-06-22,1.131179252576881,1.1937205238852888,1.131179252576881,1.166528606390677,102988.0
2007-06-25,1.1420563842828229,1.161090660827434,1.1366179302441457,1.155652206788757,294879.0
2007-06-26,1.158371612203653,1.1801250850377,1.1474947715896904,1.1502139643770244,99492.0
2007-06-27,1.1502137925188776,1.1746865239483142,1.1502137925188776,1.174686523948314,28259.0
2007-06-28,1.1719673746336303,1.1801250220246795,1.1502139029611145,1.1801250220246795,77972.0
2007-06-29,1.1692486224227592,1.185563922381201,1.1692486224227592,1.1692486224227592,80671.0
2007-07-02,1.1692481929285028,1.2617005992043202,1.1692481929285028,1.2018785030008752,134282.0
2007-07-03,1.2508236902509586,1.2508236902509586,1.2018785030008752,1.2018785030008752,118454.0
2007-07-04,1.2100359822586684,1.2508238040968904,1.20731672004052,1.2236321544201596,41361.0
2007-07-05,1.2372276273151126,1.272576916646232,1.2236318750454993,1.2644192707835578,566754.0
2007-07-06,1.2752961817147443,1.2752961817147443,1.2644192742251668,1.2752961817147443,17021.0
2007-07-09,1.291611126088532,1.345994688103993,1.291611126088532,1.321522307483774,78320.0
2007-07-10,1.321522599983995,1.3323992314369482,1.3188033379238249,1.3296799693767776,108984.0
2007-07-11,1.3215224925354432,1.3296798612649778,1.2780155534733075,1.2861729222028422,102923.0
2007-07-12,1.2861730826804203,1.335118551527701,1.2861730826804203,1.3242416417435017,84152.0
2007-07-13,1.3323991256764136,1.3323991256764136,1.2888921865302834,1.2970498331340288,134235.0
2007-07-16,1.2916112948767655,1.2916112948767655,1.2671386332000274,1.272577017898106,136116.0
2007-07-17,1.3052075384228607,1.3052075384228607,1.2372280587248958,1.2372280587248958,59962.0
2007-07-18,1.2589811643766189,1.318803113437323,1.2426661505097076,1.2644192707835578,486372.0
2007-07-19,1.2589811504962998,1.305207068919311,1.2589811504962998,1.305207068919311,41019.0
2007-07-20,1.3052074723752571,1.3052074723752571,1.2807350832091973,1.2834539288292923,3452.0
2007-07-23,1.2861733608335235,1.294331010203568,1.2426666847925325,1.294331010203568,50581.0
2007-07-24,1.2943304537077376,1.2997688379731145,1.2589811643766189,1.2644192707835578,12379.0
2007-07-25,1.2644195851991404,1.3052074078673168,1.2644195851991404,1.2698581097461008,50791.0
2007-07-26,1.2997689211897316,1.3052071668740686,1.2916112748047708,1.3024879051026723,65487.0
2007-07-27,1.2399470688305976,1.299769026571558,1.2399470688305976,1.288892256462569,24169.0
2007-07-30,1.2535427214390469,1.3052071668740686,1.2535427214390469,1.3024879051026723,67839.0
2007-07-31,1.299769026571558,1.302488010704947,1.288892256462569,1.288892256462569,26249.0
2007-08-01,1.286173256321577,1.286173256321577,1.2209130391690914,1.2372280587248958,384594.0
2007-08-02,1.2508235185139445,1.2644192707835578,1.2508235185139445,1.2644192707835578,7821.0
2007-08-03,1.2508238330513406,1.2644195887397995,1.2508238330513406,1.253542956403182,9436.0
2007-08-06,1.272577061755401,1.272577061755401,1.169248165718536,1.196440090146054,60000.0
2007-08-07,1.193720754950544,1.2752962453663252,1.191001493210123,1.242666215915084,36093.0
2007-08-08,1.2290699692706362,1.2780154271739068,1.1964399418602236,1.2671385198217404,721455.0
2007-08-09,1.267138534272595,1.267138534272595,1.2073164461933623,1.2263507216859877,10022.0
2007-08-10,1.201878944481065,1.204598207450568,1.144776089272963,1.1692486224227592,263111.0
2007-08-13,1.155652679550633,1.1801253506807468,1.155652679550633,1.171967701017853,67061.0
2007-08-14,1.1719673519067275,1.210035909229246,1.1719673519067275,1.210035909229246,9688.0
2007-08-15,1.1638099826764146,1.1692482289266688,1.1556523354425494,1.1610907900866665,58598.0
2007-08-16,1.1556522102522448,1.1556522102522448,1.0958301881520935,1.1420563877055647,144999.0
2007-08-17,1.1148645419240744,1.136618012326676,1.0985494564882776,1.1067071728677216,126056.0
2007-08-20,1.1148644086530035,1.144775522394852,1.1148644086530035,1.1148644086530035,486328.0
2007-08-21,1.1148644527330314,1.1230220989952313,1.052323169547419,1.120302906729369,316285.0
2007-08-22,1.1203032330611329,1.1583717274782952,1.1175839705385666,1.1474948857819305,542072.0
2007-08-23,1.1855634593042812,1.218193490758834,1.1828441973969124,1.196440090146054,109789.0
2007-08-24,1.1937208560181634,1.2181935191078237,1.1937208560181634,1.2018785030008752,63371.0
2007-08-27,1.2453852044977318,1.2453852044977318,1.1991592778008422,1.210035909229246,6001.0
2007-08-28,1.2018784750315576,1.2018784750315576,1.1910015663313158,1.196440090146054,61270.0
2007-08-29,1.1964404410293832,1.2290704820534364,1.182844544292936,1.2290704820534364,112865.0
2007-08-30,1.2263507627160883,1.2453850388455447,1.2263507627160883,1.2453850388455447,14639.0
2007-08-31,1.2698578752797405,1.3052071668740686,1.2508235985968783,1.3024879051026723,133336.0
2007-09-03,1.3024878073519932,1.305207068919311,1.2644192568432835,1.305207068919311,15072.0
2007-09-04,1.2780155415254142,1.3052071871573474,1.272577017898106,1.272577017898106,6287.0
2007-09-05,1.2752961817147443,1.2780154433194433,1.2725769201100452,1.2752961817147443,118732.0
2007-09-06,1.275296169174966,1.278015430752927,1.2671385233703003,1.278015430752927,104273.0
2007-09-07,1.29433055669042,1.2997689413884987,1.272577017898106,1.272577017898106,81528.0
2007-09-10,1.2508236229589975,1.2508236229589975,1.2127550688518172,1.2345084688005357,37976.0
2007-09-11,1.2508238550696138,1.2508238550696138,1.2399472225415342,1.2399472225415342,11088.0
2007-09-12,1.3075302053718638,1.3075302053718638,1.2302921163281824,1.2523600813671414,83194.0
2007-09-13,1.2551184211578466,1.2551184211578466,1.1861558147890108,1.2302918772275382,230805.0
2007-09-14,1.2551188823231856,1.2771869921199768,1.244084686486549,1.2771869921199768,61790.0
2007-09-17,1.2771870881681582,1.2771870881681582,1.241326618458923,1.241326618458923,37755.0
2007-09-18,1.2137415124221211,1.2689115106994533,1.2137415124221211,1.2137415124221211,32498.0
2007-09-19,1.2137409418994587,1.2302918772275382,1.2137409418994587,1.2302918772275382,418469.0
2007-09-20,1.2385679336420918,1.2468432633599418,1.18891468689083,1.18891468689083,288519.0
2007-09-21,1.2027074668402076,1.2109827965580575,1.1861562436515467,1.18891468689083,45601.0
2007-09-24,1.244084229375478,1.244084229375478,1.2275332940473986,1.2302918772275382,206302.0
2007-09-25,1.2082242014626865,1.2082242014626865,1.1861562329331117,1.1944318444526614,111713.0
2007-09-26,1.2413263750854395,1.2413263750854395,1.213741241173288,1.2275335967220278,151517.0
2007-09-27,1.2440847800453405,1.255118976711781,1.227533837391309,1.241326618458923,129040.0
2007-09-28,1.2413265813860213,1.2413265813860213,1.227533800730337,1.2385679970672347,82998.0
2007-10-01,1.2413267938259764,1.2413267938259764,1.230292595600692,1.2330511803915811,63591.0
2007-10-02,1.2413263750854395,1.2413263750854395,1.2275335967220278,1.2275335967220278,353538.0
2007-10-03,1.1916734003605838,1.2275338710531984,1.1916734003605838,1.2137415124221211,85828.0
2007-10-04,1.2109828638825786,1.2109828638825786,1.172363810756147,1.172363810756147,73513.0
2007-10-05,1.16132958215983,1.16132958215983,1.133744451002741,1.1530539723435982,56743.0
2007-10-08,1.1530539723435982,1.1696049805687465,1.1530539723435982,1.1530539723435982,81450.0
2007-10-09,1.1530540941690757,1.1971901677453876,1.144778483478487,1.1696051041429143,18200.0
2007-10-10,1.169605450019281,1.1751224784650969,1.1475373362360175,1.155813019843008,155301.0
2007-10-11,1.1640881451731009,1.1640881451731009,1.136503289700412,1.144778619497801,181680.0
2007-10-12,1.1502958581057148,1.158571470791607,1.1475372735643312,1.158571470791607,302931.0
2007-10-15,1.1723637568469736,1.1723637568469736,1.144778619497801,1.144778619497801,65603.0
2007-10-16,1.1613298962473435,1.1778809089487967,1.155812868523818,1.172363810756147,245250.0
2007-10-17,1.186156491606864,1.2027077182554096,1.1723639906507692,1.186156491606864,203974.0
2007-10-18,1.2027073913886457,1.213741304591809,1.1861561692383216,1.2109827205873445,17730.0
2007-10-19,1.213740987979833,1.235808949567825,1.2109824046949624,1.235808949567825,133640.0
2007-10-22,1.202707031993469,1.2302918772275382,1.1751218344139265,1.2302918772275382,24330.0
2007-10-23,1.233051006193655,1.263394307100545,1.2137414791384509,1.241326618458923,75239.0
2007-10-24,1.2413261161375664,1.2633937958491688,1.233050507221149,1.235808949567825,315253.0
2007-10-25,1.233050507221149,1.2523598855242704,1.2275333406514075,1.235808949567825,592974.0
2007-10-26,1.2440846299683057,1.2606359934404596,1.2440846299683057,1.2578774093720615,32192.0
2007-10-29,1.2633941656569745,1.3185644381213184,1.2633941656569745,1.3185644381213184,67358.0
2007-10-30,1.3102894325459102,1.3268405219369908,1.2882214542961037,1.3240819365693268,201716.0
2007-10-31,1.3240814134062395,1.3930441881517692,1.293737972919161,1.310288914832432,80427.0
2007-11-01,1.315806603281238,1.3378745815310449,1.3130480179135744,1.3240819365693268,20592.0
2007-11-02,1.3240813244295169,1.3654588173704203,1.3185644381213184,1.3185644381213184,55957.0
2007-11-05,1.3351154979236426,1.337873941032418,1.3213227186268288,1.3213227186268284,80096.0
2007-11-06,1.3213229220236902,1.3323571189720351,1.3185646194285507,1.3323571189720351,84706.0
2007-11-07,1.3323569669314588,1.3516664922765016,1.2882208888658988,1.2909793320845169,155783.0
2007-11-08,1.299255280017475,1.348908111051896,1.299255280017475,1.329598582801892,27002.0
2007-11-09,1.351666288357688,1.3764928373327536,1.3378737924689217,1.373734394530288,151486.0
2007-11-12,1.3764933572983356,1.3847686888317114,1.337874297846288,1.346149629379664,201699.0
2007-11-13,1.3516666119878031,1.3516666119878031,1.241326618458923,1.241326618458923,64905.0
2007-11-14,1.241326618458923,1.2909794464210165,1.241326618458923,1.241326618458923,38404.0
2007-11-15,1.24132652298808,1.2440846843623667,1.1613298365186615,1.1613298365186615,66198.0
2007-11-16,1.161330074448855,1.188914935422775,1.1199525011114353,1.186156491606864,55363.0
2007-11-19,1.199948882662684,1.2192584081523878,1.18891468689083,1.18891468689083,22495.0
2007-11-20,1.1889148989336609,1.1889148989336609,1.1696054404692375,1.1778810535395223,49673.0
2007-11-21,1.177880903782028,1.2385679970672347,1.177880903782028,1.2385679970672347,28737.0
2007-11-22,1.2027075569881218,1.227533829878984,1.2027075569881218,1.2192584995408635,55278.0
2007-11-23,1.227533800730337,1.255118939226963,1.227533800730337,1.2385679970672347,61076.0
2007-11-26,1.2413261161375664,1.2578770520940117,1.2275333406514075,1.235808949567825,50632.0
2007-11-27,1.202707455972211,1.202707455972211,1.188914676147469,1.1944318444526614,3919.0
2007-11-28,1.202707597329608,1.2275338710531984,1.202707597329608,1.2137415124221211,41668.0
2007-11-29,1.202707597329608,1.2192585404375056,1.1778809712603788,1.2137415124221211,127696.0
2007-11-30,1.2027074529630917,1.2109827825854589,1.177880829873916,1.2027074529630917,21979.0
2007-12-03,1.186156195866424,1.1916732230609737,1.1640880870882255,1.1916732230609737,11803.0
2007-12-04,1.191673428251269,1.1971904563957774,1.158571470791607,1.158571470791607,31021.0
2007-12-05,1.1613299848638612,1.169605386142365,1.1420205272963408,1.158571470791607,53966.0
2007-12-06,1.158571560163809,1.1944321049311368,1.158571560163809,1.186156491606864,28482.0
2007-12-07,1.1861564001067606,1.188914843709885,1.1475372735643312,1.158571470791607,130578.0
2007-12-10,1.158571045823825,1.1778805667776775,1.147536852643929,1.1502954361734548,376538.0
2007-12-11,1.1502954361734548,1.1806390798380997,1.147536852643929,1.1502954361734548,201144.0
2007-12-12,1.1502954592278891,1.1723634936844556,1.1447783625273664,1.1530539723435982,134683.0
2007-12-13,1.1502954592278891,1.1530539723435982,1.1502954592278891,1.1530539723435982,4903.0
2007-12-14,1.1530543721779691,1.1640882875287268,1.1447787594920773,1.158571470791607,57861.0
2007-12-17,1.1585716098845702,1.1585716098845702,1.1475374113325776,1.1475374113325776,12508.0
2007-12-18,1.1475374113325776,1.1558130954811408,1.1392620795297037,1.1475374113325776,83756.0
2007-12-19,1.1475374113325776,1.153054510608574,1.1475374113325776,1.1475374113325776,51135.0
2007-12-20,1.1475374113325776,1.153054510608574,1.1447788969291484,1.1475374113325776,90923.0
2007-12-21,1.147536852643929,1.158571045823825,1.147536852643929,1.1502954361734548,12419.0
2007-12-24,1.158571069044121,1.158571069044121,1.1502954592278891,1.1530539723435982,4132.0
2007-12-27,1.1558130933303126,1.1833979554367204,1.1558130933303126,1.1833979554367204,11050.0
2007-12-28,1.1861562204155272,1.1944318318477438,1.1778808203906668,1.1806393340450327,15668.0
2007-12-31,1.186156491606864,1.197190548747048,1.186156491606864,1.186156491606864,2142.0
2008-01-02,1.1971902984851603,1.199948882662684,1.18063935717298,1.18891468689083,75251.0
2008-01-03,1.205465880194781,1.205465880194781,1.186156491606864,1.186156491606864,22646.0
2008-01-04,1.1833976362920424,1.2192583842679188,1.1806393340450327,1.1806393340450327,102363.0
2008-01-07,1.2137414717105328,1.2192584995408635,1.180639445666798,1.2192584995408635,27275.0
2008-01-08,1.2054655525784157,1.2413264399452966,1.1337446234740427,1.2109827205873445,76353.0
2008-01-09,1.2082241984397646,1.2082241984397646,1.1751222457282218,1.2027074529630917,23423.0
2008-01-10,1.2027075284289916,1.2385679970672347,1.1751223194632414,1.2385679970672347,332085.0
2008-01-11,1.2385677983836532,1.2385677983836532,1.1613297048596638,1.1696051041429143,145916.0
2008-01-14,1.158571470791607,1.1640882875287268,1.1475372735643312,1.158571470791607,1062097.0
2008-01-15,1.1585713227987728,1.1640881388311892,1.1585713227987728,1.1613298365186615,80535.0
2008-01-16,1.1447784114531634,1.1447784114531634,1.1034011357637687,1.114434977290856,138660.0
2008-01-17,1.1006429045505244,1.1034014891366934,1.0344387066798617,1.0344387066798617,79850.0
2008-01-18,0.995819435583439,1.1309860248993675,0.9875437546614132,1.1034011734964595,82022.0
2008-01-21,1.075816234891567,1.0896086630888313,1.0620238066943026,1.0896086630888313,28445.0
2008-01-22,1.0427144315433985,1.0427144315433985,0.9682345474137648,0.993061175456976,112174.0
2008-01-23,0.9847857088370464,1.0206461774523865,0.9351325300439548,1.0096120515916591,268218.0
2008-01-24,1.0234046959323773,1.0730575896547347,1.0151290844519325,1.0261629277263429,239269.0
2008-01-25,1.0758163479663083,1.0813333762003856,1.0261630938596156,1.0344387066798617,601847.0
2008-01-29,1.0758159044745652,1.0758159044745652,0.9847853989532735,1.012370246875625,94124.0
2008-01-30,0.9820270811465271,0.9875438263262992,0.9709928860958282,0.9709928860958282,10618.0
2008-01-31,0.976510231033102,1.0123707045770067,0.976510231033102,0.993061175456976,171204.0
2008-02-01,0.9930613533819964,0.9930613533819964,0.9709933060810496,0.9792689207139804,58043.0
2008-02-04,0.9792689207139804,1.0344389332626285,0.9709933060810496,0.9792689207139804,74266.0
2008-02-05,0.9930613533819964,1.0316804185413668,0.9792689207139804,0.9792689207139804,26888.0
2008-02-06,0.9654764880459648,1.0427146183647051,0.9654764880459648,0.9792689207139804,17048.0
2008-02-07,0.9682343520544208,1.0261629277263429,0.951683410970008,1.0261629277263429,87069.0
2008-02-08,1.0206460809667055,1.0206460809667055,0.9737514204546514,0.987543847452056,44885.0
2008-02-11,0.987543965558182,0.987543965558182,0.954442009961145,0.954442009961145,72610.0
2008-02-12,0.9903024135068108,0.9903024135068108,0.932373840637492,0.94340803572366,23704.0
2008-02-13,0.9434082795056848,0.9434082795056848,0.8689284652302254,0.8827211774174921,394245.0
2008-02-14,0.8551357309380138,0.8827208636301181,0.8275508801223449,0.8275508801223449,299048.0
2008-02-15,0.8275508053354458,0.8275508053354458,0.7916899951382823,0.8137580288285388,146483.0
2008-02-18,0.7999659860801744,0.8137584168176144,0.7806565266724499,0.7944489574098896,278046.0
2008-02-19,0.799965688863999,0.8247923086562939,0.7972071755537441,0.799965688863999,264054.0
2008-02-20,0.8165166259593953,0.8247922356265208,0.7999656180324549,0.8220337225605135,127688.0
2008-02-21,0.8441018187993898,0.9351323338686812,0.8109995890997553,0.8275508801223449,59602.0
2008-02-22,0.8275509795182087,0.904789007987497,0.8192752977783802,0.8799623855827156,760895.0
2008-02-25,0.8827209696523642,0.9020304943869656,0.8551358336470516,0.8799623855827156,153560.0
2008-02-26,0.8827209696523642,0.8827209696523642,0.8523772495774031,0.8799623855827156,219820.0
2008-02-27,0.8827209444013808,0.8909962735588995,0.8689282358550419,0.8854794579230024,323219.0
2008-02-28,0.8854795988001851,0.910305942568116,0.8827210848396921,0.910305942568116,192282.0
2008-02-29,0.9103058272722704,0.9461665746858215,0.9047890114574028,0.9378909633833732,188999.0
2008-03-03,0.9130644747843668,0.9351325869095394,0.9130644747843668,0.9268569039243436,396923.0
2008-03-04,0.9563032784457336,0.9731297230001656,0.931063575793171,0.9338679951592144,35582.0
2008-03-05,0.9422812151461372,0.9422812151461372,0.9254548390761492,0.9254548390761492,177479.0
2008-03-06,0.9226502015234076,0.942281066020735,0.9114327386550944,0.942281066020735,1135837.0
2008-03-07,0.9394767488037432,0.9731295606566068,0.8609533062216125,0.9731295606566068,360840.0
2008-03-10,0.9506943820666568,0.9506943820666568,0.8609533976458359,0.911432656606408,121520.0
2008-03-11,0.9282590284987158,0.9282590284987158,0.8637576019163572,0.911432656606408,115497.0
2008-03-12,0.8665620211123498,0.9282590284987158,0.8665620211123498,0.911432656606408,73738.0
2008-03-13,0.911432656606408,0.9254546093027232,0.9058237465725988,0.911432656606408,107826.0
2008-03-14,0.9058240137317612,1.0151961080658314,0.8637578566687397,1.0151961080658314,101616.0
2008-03-17,0.9002153454719554,0.9030194787933128,0.8637578152767038,0.8665622351654279,133527.0
2008-03-18,0.8974108396788804,0.9058238836141912,0.8665621522140567,0.8861930179141239,192017.0
2008-03-19,0.8777800368532817,0.9086283683185656,0.8665622142850046,0.8693667057479938,46812.0
2008-03-20,0.8693666168080353,0.8777799470526032,0.846931260534074,0.8777799470526032,74989.0
2008-03-25,0.8777800580040062,0.886193102744653,0.8525402790054917,0.8665622351654279,234109.0
2008-03-26,0.8581490790823627,0.8637577032065825,0.8553446595575044,0.8581490790823627,84773.0
2008-03-27,0.8581491415591673,0.8974108744819356,0.8581491415591673,0.8833886325531022,98843.0
2008-03-28,0.8721709719213896,0.894606254896388,0.863757642298253,0.8749753912484927,287491.0
2008-03-31,0.863757766091718,0.9142372495724508,0.863757766091718,0.8833886325531022,168924.0
2008-04-01,0.8721710911090154,0.8861930463770649,0.8609535555513108,0.8721710911090154,240214.0
2008-04-02,0.8553447161306215,0.8721710911090154,0.8553447161306215,0.8721710911090154,144757.0
2008-04-03,0.8693665525942864,0.8749753912484927,0.8581490185695281,0.8749753912484927,15532.0
2008-04-04,0.8777800580040062,0.8833886828559292,0.8609536103135047,0.8665622351654279,334518.0
2008-04-07,0.8833887132729349,0.8833887132729349,0.8385183517175766,0.8525403083603194,54563.0
2008-04-08,0.852540256688163,0.8553447481453144,0.8273004783503618,0.8301049698075127,24427.0
2008-04-09,0.8469315129614966,0.8469315129614966,0.8329095543946995,0.8385184667767553,54719.0
2008-04-10,0.8329094846939169,0.8329094846939169,0.7627991245921817,0.7627991245921817,50281.0
2008-04-11,0.7627993152607866,0.7992568577759518,0.7487773543624797,0.7768215627265564,177875.0
2008-04-14,0.776821191308162,0.7796256824455353,0.7684078611797049,0.7712122806752467,85706.0
2008-04-15,0.7712122806752467,0.7740167718126201,0.7431680857198285,0.7712122806752467,193356.0
2008-04-16,0.7824299073408778,0.7824299073408778,0.7712123713238601,0.7824299073408778,6718.0
2008-04-17,0.7768215627265564,0.7824301894737743,0.7740171418901487,0.7768215627265564,19063.0
2008-04-18,0.7796257740830632,0.7824299073408778,0.7684079514986855,0.7824299073408778,41137.0
2008-04-21,0.7824298729998117,0.7852342927018995,0.7712123374751346,0.7852342927018995,22301.0
2008-04-22,0.7852342927018995,0.7880387840458241,0.7796257398650714,0.7852342927018995,101425.0
2008-04-23,0.7992565998737898,0.7992565998737898,0.78803884850601,0.78803884850601,35686.0
2008-04-24,0.78803884850601,0.7936477600108214,0.785234356932683,0.78803884850601,68920.0
2008-04-28,0.7880389279690422,0.7992566804679802,0.7852344361129203,0.7964522602537082,86084.0
2008-04-29,0.79925664561473,0.8104741826989541,0.7880388936049653,0.79925664561473,45220.0
2008-04-30,0.79925664561473,0.79925664561473,0.79925664561473,0.79925664561473,2672.0
2008-05-01,0.8020608605326628,0.8020608605326628,0.7880389031859796,0.8020608605326628,143921.0
2008-05-02,0.79925665533213,0.8188875245728122,0.79925665533213,0.8020608605326628,26457.0
2008-05-05,0.8132783755240247,0.8301048197319819,0.8132783755240247,0.8273003287818579,4943.0
2008-05-06,0.8301048467320045,0.8497357108867732,0.8020606527368646,0.8132784019767495,31993.0
2008-05-07,0.8132783755240247,0.8497356832482366,0.8048650459573059,0.8273003287818579,42062.0
2008-05-08,0.8273006420126437,0.8385184667767553,0.7880389717567924,0.8385184667767553,223470.0
2008-05-09,0.8357137945253283,0.8581490790823627,0.8301048838337794,0.8581490790823627,241119.0
2008-05-12,0.8581492199727357,0.8665622650030619,0.8132785718500013,0.8525403083603194,59771.0
2008-05-13,0.8693664147983268,0.8805841619705361,0.8637575053913142,0.8805841619705361,43043.0
2008-05-14,0.8805844740401338,0.9675209887173306,0.8749755626453839,0.9142372976320626,109620.0
2008-05-15,0.9450853716746797,0.9871515118639376,0.925454511029147,0.9731295606566068,165219.0
2008-05-16,0.9787387542351376,0.981543173947489,0.9254547797004592,0.9394770215458907,105184.0
2008-05-19,0.9366725710790148,0.9366725710790148,0.8861930179141239,0.8861930179141239,47722.0
2008-05-20,0.8889974335828308,0.9198461209105332,0.8889974335828308,0.8946063444402778,58567.0
2008-05-21,0.894606434052666,0.8974109255832315,0.858149190424781,0.8665622351654279,93954.0
2008-05-22,0.886192952598242,0.886192952598242,0.8609534644433844,0.8609534644433844,26609.0
2008-05-23,0.880584426211333,0.8861930507340865,0.8637577645828617,0.8637577645828617,16822.0
2008-05-26,0.880584426211333,0.880584426211333,0.8581491400601083,0.8637577645828617,5893.0
2008-05-27,0.8637576516466787,0.8637576516466787,0.8413226549961759,0.8553446084997967,82255.0
2008-05-28,0.8553446084997967,0.8721709813608729,0.8525401175005132,0.8553446084997967,18596.0
2008-05-29,0.8833885155070382,0.8833885155070382,0.8525401175005132,0.8553446084997967,22224.0
2008-05-30,0.8553447705360572,0.8805844778927301,0.8553447705360572,0.8665622351654279,9760.0
2008-06-02,0.858149190424781,0.869366726695993,0.858149190424781,0.8665622351654279,56201.0
2008-06-03,0.8609534644433844,0.8805843286965802,0.8497357151472548,0.8609534644433844,121011.0
2008-06-04,0.8469312198454302,0.8525401302862874,0.8132784019767495,0.8132784019767495,113975.0
2008-06-05,0.8160831301117626,0.8160831301117626,0.7740169701813819,0.7964522602537082,24137.0
2008-06-06,0.7880388186330668,0.7964521497504301,0.7571904154816675,0.7824299073408778,114411.0
2008-06-10,0.7712122774498669,0.7768211880593243,0.7431680826117356,0.7515814127050062,31827.0
2008-06-11,0.7515815276246021,0.7571904390916827,0.7487771077119825,0.7571904390916827,36108.0
2008-06-12,0.7543857128444835,0.7571901316183083,0.7515812224288456,0.7543857128444835,22815.0
2008-06-13,0.7515816142383163,0.7656035721336457,0.7375596563429867,0.7375596563429867,64437.0
2008-06-16,0.7375595316303946,0.7375595316303946,0.7095153340142757,0.7095153340142757,12626.0
2008-06-17,0.7263419208717649,0.8048653311152288,0.7235374289280296,0.8048653311152288,87401.0
2008-06-18,0.8048651943004337,0.8048651943004337,0.7740168627908743,0.7824299073408778,70316.0
2008-06-19,0.7291460741521996,0.7431680272429145,0.7291460741521996,0.7291460741521996,13526.0
2008-06-20,0.7291464664305475,0.7459728478486721,0.7291464664305475,0.74316842706503,396910.0
2008-06-23,0.745972585662511,0.745972585662511,0.7179286742501089,0.7319506299563101,33712.0
2008-06-24,0.7151242368714144,0.7151242368714144,0.7011022815099309,0.7067109060424818,87134.0
2008-06-25,0.7067109234163659,0.7319506299563101,0.7067109234163659,0.7319506299563101,23002.0
2008-06-26,0.7123199244193071,0.7291463020439107,0.7011023870974699,0.7039065206814602,30567.0
2008-06-27,0.6814715176796342,0.7039065206814602,0.6786670975282507,0.7039065206814602,70805.0
2008-06-30,0.7011022335808359,0.7011022335808359,0.6394052186854132,0.6674491274912285,38715.0
2008-07-01,0.6506227564882937,0.6590361593483081,0.6450139167707385,0.6450139167707385,303239.0
2008-07-02,0.6562315169815175,0.6562315169815175,0.5664903170574598,0.5664903170574598,45038.0
2008-07-03,0.5889258728395443,0.61697011212912,0.5749039143889264,0.6029477954692357,48326.0
2008-07-04,0.6113610342749881,0.6562316043929599,0.5917301688036046,0.5917301688036046,20998.0
2008-07-07,0.6197744832848011,0.6197744832848011,0.6057522393797085,0.6169700631605217,8210.0
2008-07-08,0.6225783876238258,0.6253828783574091,0.6001433930988341,0.6253828783574091,11368.0
2008-07-09,0.6253830736933336,0.6253830736933336,0.6001435805513028,0.6001435805513028,7692.0
2008-07-10,0.6057521516785794,0.6057521516785794,0.5889257408318107,0.5889257408318107,7926.0
2008-07-11,0.5889256114706093,0.5889256114706093,0.574903659243023,0.5777081141661796,29207.0
2008-07-14,0.5636859495345276,0.5777082268862808,0.5636859495345276,0.5749037714159302,24801.0
2008-07-15,0.5749037532228478,0.5749037532228478,0.5636859316964381,0.5636859316964381,559967.0
2008-07-16,0.574903659243023,0.5889256114706093,0.574903659243023,0.5777081141661796,50354.0
2008-07-17,0.6029475256233116,0.6253828783574091,0.5973389381861614,0.6253828783574091,11250.0
2008-07-18,0.6281873944880086,0.6674491245539672,0.6281873944880086,0.6478182595209879,45746.0
2008-07-21,0.6478185238706573,0.6786672228753536,0.6478185238706573,0.6786672228753536,22507.0
2008-07-22,0.6786669140227781,0.7347550153173318,0.6786669140227781,0.7347550153173318,923049.0
2008-07-23,0.7431681962449017,0.7571904390916827,0.7431681962449017,0.7571904390916827,52588.0
2008-07-24,0.7571901316183083,0.7571901316183083,0.743167894465559,0.7543857128444835,12595.0
2008-07-25,0.7403640676986646,0.7487771125655289,0.7403640676986646,0.7487771125655289,34332.0
2008-07-28,0.74316842706503,0.74316842706503,0.7403642928488455,0.74316842706503,15868.0
2008-07-29,0.7403638945353447,0.7431680272429145,0.7291460741521996,0.7291460741521996,13112.0
2008-07-30,0.729145943880062,0.7543857128444835,0.729145943880062,0.7543857128444835,68883.0
2008-07-31,0.7291460741521996,0.7291460741521996,0.7291460741521996,0.7291460741521996,1928.0
2008-08-01,0.7039064818034123,0.7039064818034123,0.7011023483742995,0.7011023483742994,23645.0
2008-08-04,0.7011020608793611,0.7011020608793611,0.6954931515445341,0.6954931515445341,7838.0
2008-08-05,0.6954934367394748,0.7179287250695516,0.6926890167429846,0.7011023483742994,19361.0
2008-08-06,0.7011022815099309,0.7067109060424818,0.6982978617808993,0.7067109060424818,26985.0
2008-08-07,0.7123199244193071,0.7123199244193071,0.6730581855836357,0.7039065206814602,469764.0
2008-08-08,0.6758627305641435,0.6870802699578151,0.6730583098947951,0.6786672228753536,62998.0
2008-08-11,0.6842757056713549,0.6842757056713549,0.6730582390994495,0.6730582390994495,14357.0
2008-08-12,0.6730581484093979,0.7011023483742995,0.6730581484093979,0.7011023483742994,44299.0
2008-08-13,0.7011022017460493,0.7011022017460493,0.6758624270562748,0.6898843808224907,51827.0
2008-08-14,0.6870800134084748,0.7291461644578684,0.6870800134084748,0.6982978351809612,11363.0
2008-08-15,0.6982978351809612,0.7403639862303548,0.6982978351809612,0.6982978351809612,13068.0
2008-08-18,0.7039064818034123,0.7123198850765714,0.7011023483742995,0.7011023483742994,23073.0
2008-08-19,0.7011023483742995,0.7039064818034123,0.6982979283778094,0.7011023483742994,73345.0
2008-08-20,0.7039065206814602,0.7039065206814602,0.7039065206814602,0.7039065206814602,88.0
2008-08-21,0.7067109060424818,0.7067109060424818,0.7067109060424818,0.7067109060424818,4.0
2008-08-22,0.7067111544471012,0.7151244882332687,0.7067111544471012,0.7151244882332687,537242.0
2008-08-25,0.717928908948037,0.7375597823095524,0.7151244882332687,0.7151244882332687,13797.0
2008-08-26,0.7179285938247424,0.7515814127050062,0.7179285938247424,0.7515814127050062,31521.0
2008-08-27,0.7431682219732549,0.7515815536442231,0.729146265208405,0.7459726419829629,5696.0
2008-08-28,0.7515814969003024,0.7656034526065035,0.7319506299563101,0.7319506299563101,24209.0
2008-08-29,0.7431682219732549,0.7627990903993653,0.7431682219732549,0.7459726419829629,48402.0
2008-09-01,0.7796258482545674,0.79925664561473,0.7459726638671205,0.79925664561473,95604.0
2008-09-02,0.8132783332075423,0.8693665015296304,0.8132783332075423,0.8413225964731439,27136.0
2008-09-03,0.8441268113910768,0.8777799162634283,0.84132267852252,0.8441268113910768,143319.0
2008-09-04,0.84132267852252,0.869366586313968,0.84132267852252,0.8441268113910768,59575.0
2008-09-05,0.8244960017215575,0.8357138234934963,0.8076696272728232,0.8160829577808599,92786.0
2008-09-08,0.818887433829947,0.8385183008952863,0.818887433829947,0.8301049698075127,43068.0
2008-09-09,0.8188873226480679,0.8301048571026076,0.8160829032135177,0.8216918137244479,47200.0
2008-09-10,0.8413225964731439,0.8413225964731439,0.8357136865065651,0.8413225964731439,8917.0
2008-09-11,0.8413225964731439,0.8609533873261429,0.8413225964731439,0.8413225964731439,5191.0
2008-09-12,0.8413228986448852,0.8665623219622285,0.8413228986448852,0.8469314524167316,59369.0
2008-09-15,0.849735888375033,0.8609536399580219,0.849735888375033,0.8525403083603194,71245.0
2008-09-16,0.8626038648719117,0.8626038648719117,0.8338502215229712,0.8626038648719117,5357.0
2008-09-17,0.8626038169488806,0.874105023905879,0.8539775995516318,0.8568530298353813,42096.0
2008-09-18,0.8338502777261803,0.8424764961840939,0.7677172828723399,0.8424764961840939,55786.0
2008-09-19,0.7907201096485603,0.7907201096485603,0.776343469862566,0.776343469862566,7607.0
2008-09-22,0.7763433759177711,0.7763433759177711,0.7245870235363124,0.7475898060091808,20543.0
2008-09-23,0.7648416234132772,0.7792186253905526,0.7648416234132772,0.7734678392904399,10171.0
2008-09-24,0.7619668509897343,0.7619668509897343,0.7619668509897343,0.7619668509897343,1666.0
2008-09-25,0.7562159959151276,0.7820939165731589,0.7562159959151276,0.7705926348260357,206567.0
2008-09-26,0.7705925421861776,0.7907199664589658,0.7705925421861776,0.7792187595485145,212450.0
2008-09-29,0.7792188063626341,0.7792188063626341,0.7332131679628937,0.7475898060091808,247705.0
2008-09-30,0.7188367180576563,0.7188367180576563,0.7044597824324792,0.7102105713733547,7080.0
2008-10-01,0.7188366534850614,0.7188366534850614,0.7130858650607753,0.7188366534850614,11531.0
2008-10-02,0.7360885425271583,0.7619664622466836,0.7360885425271583,0.7504651809166736,10921.0
2008-10-03,0.7590915113689142,0.7619665750379819,0.7188366534850614,0.7188366534850614,41928.0
2008-10-06,0.7188366534850614,0.7188366534850614,0.7188366534850614,0.7188366534850614,13208.0
2008-10-07,0.7245870089449657,0.7245870089449657,0.7044595838682719,0.7073349408012286,12442.0
2008-10-08,0.7073350513608202,0.7188366277983991,0.6958338421933117,0.6987091995756994,20694.0
2008-10-09,0.6958338142685672,0.6958338142685672,0.6613294536106071,0.6613294536106071,40275.0
2008-10-10,0.661329467009723,0.661329467009723,0.6498281846167361,0.6527035419419892,30499.0
2008-10-13,0.6642049435238517,0.6642049435238517,0.6268255119500136,0.6325763010864881,437548.0
2008-10-14,0.661329503782367,0.7188366534850614,0.6469528632647269,0.7188366534850614,15584.0
2008-10-15,0.7188365154410605,0.7188365154410605,0.7073349408012286,0.7073349408012286,115194.0
2008-10-16,0.6555788939089864,0.6642047444857264,0.6469527495162309,0.6469527495162309,11918.0
2008-10-17,0.6498281714720622,0.6555789594602542,0.6498281714720622,0.6555789594602542,8747.0
2008-10-20,0.6498282685855591,0.6584541213138864,0.6498282685855591,0.6584541213138864,13501.0
2008-10-21,0.6584540229113002,0.6584540229113002,0.6527035287391527,0.6555789594602542,38005.0
2008-10-22,0.6613294536324019,0.6613294536324019,0.6555789594602542,0.6555789594602542,16162.0
2008-10-23,0.6555789594602542,0.6555789594602542,0.6555789594602542,0.6555789594602542,2.0
2008-10-24,0.6958336467928801,0.6958336467928801,0.6354513790810193,0.6412018718689285,15351.0
2008-10-27,0.6412021682767005,0.6498283154431274,0.6297008835682228,0.6297008835682228,38662.0
2008-10-28,0.6325763010864881,0.6325763010864881,0.6210747228135393,0.6325763010864881,327438.0
2008-10-29,0.629700869791238,0.6325763010864881,0.6239500806547635,0.6325763010864881,229526.0
2008-10-30,0.6325763149263836,0.6325763149263836,0.6297008835682228,0.6297008835682228,23065.0
2008-10-31,0.6325763149263836,0.6325763149263836,0.6297008835682228,0.6297008835682228,30984.0
2008-11-03,0.6325763149263836,0.6325763149263836,0.6297008835682228,0.6297008835682228,178901.0
2008-11-04,0.6325763010864881,0.6325763010864881,0.629700869791238,0.6325763010864881,409931.0
2008-11-05,0.6900832478873109,0.6987093959124281,0.6872078162429154,0.6958340377220673,7741.0
2008-11-06,0.6958338415744141,0.6958338415744141,0.6383266205237952,0.6757064133696163,11887.0
2008-11-07,0.6699555975387473,0.7015842335970149,0.6699555975387473,0.7015842335970149,6683.0
2008-11-10,0.7015843451650646,0.7015843451650646,0.6900831346529365,0.6929584923714855,5035.0
2008-11-11,0.6929585606875565,0.6929585606875565,0.690083202685537,0.690083202685537,3251.0
2008-11-12,0.6843322651470651,0.6843322651470651,0.6757064133696163,0.6757064133696163,129435.0
2008-11-13,0.669955531898898,0.669955531898898,0.6469527495162309,0.6469527495162309,10377.0
2008-11-14,0.6584540403773634,0.6642048285181003,0.6498281887093171,0.6642048285181003,4904.0
2008-11-17,0.6613294536106071,0.6613294536106071,0.6613294536106071,0.6613294536106071,3214.0
2008-11-18,0.6469529433845577,0.6469529433845577,0.6325763010864881,0.6325763010864881,13458.0
2008-11-19,0.6325763010864881,0.6325763010864881,0.6325763010864881,0.6325763010864881,2374.0
2008-11-20,0.6297007745524013,0.6297007745524013,0.6038225946223305,0.6038225946223305,19791.0
2008-11-21,0.6038223641293379,0.6038223641293379,0.5463154950432539,0.5693183087862757,28605.0
2008-11-24,0.5951967122013796,0.5951967122013796,0.5779443482872102,0.5779443482872102,5500.0
2008-11-25,0.6066981293979904,0.6181993413274788,0.6066981293979904,0.6181993413274788,55.0
2008-11-26,0.6210746528184178,0.6469528704729608,0.6066980121405956,0.6066980121405956,8381.0
2008-11-27,0.6038226991580384,0.6297008835682228,0.6038226991580384,0.6297008835682228,1614079.0
2008-11-28,0.6181992915182891,0.6325763010864881,0.6181992915182891,0.6325763010864881,1339.0
2008-12-01,0.6469527495162309,0.6469527495162309,0.6469527495162309,0.6469527495162309,3673.0
2008-12-02,0.6325763010864881,0.6325763010864881,0.6325763010864881,0.6325763010864881,517.0
2008-12-03,0.6929584171298815,0.6929584171298815,0.6038225946223305,0.6038225946223305,3790.0
2008-12-04,0.6325763520540536,0.6325763520540536,0.6181993413274788,0.6181993413274788,4485.0
2008-12-05,0.6153242770707098,0.6181993413274788,0.6095735241979021,0.6181993413274788,55300.0
2008-12-08,0.6210747228135393,0.6412021542480834,0.6210747228135393,0.6325763010864881,7673.0
2008-12-09,0.6325760225060745,0.6412018718689285,0.6325760225060745,0.6412018718689285,4096.0
2008-12-10,0.6555789594602542,0.6613294536324019,0.6555789594602542,0.6555789594602542,74571.0
2008-12-11,0.661329492481234,0.661329492481234,0.6498282096452684,0.6498282096452684,11930.0
2008-12-12,0.6498282735012949,0.6929584923714855,0.6498282735012949,0.6929584923714855,23928.0
2008-12-15,0.6613296226653436,0.690083202685537,0.6613296226653436,0.690083202685537,1242.0
2008-12-16,0.6613296226653436,0.690083202685537,0.6613296226653436,0.690083202685537,113720.0
2008-12-17,0.6900829461114942,0.7073349408012286,0.6872075157245348,0.7073349408012286,11280.0
2008-12-18,0.733213442800982,0.733213442800982,0.727462653209631,0.733213442800982,43235.0
2008-12-19,0.7418390185734584,0.7475898060091808,0.7418390185734584,0.7475898060091808,11250.0
2008-12-22,0.77634357702274,0.77634357702274,0.7648419991719131,0.7677174303616314,85481.0
2008-12-23,0.7418390283267068,0.7590913908606969,0.7418390283267068,0.7590913908606969,64806.0
2008-12-24,0.7418390283267068,0.7590913908606969,0.7418390283267068,0.7590913908606969,64806.0
2008-12-29,0.7590914193762768,0.7590914193762768,0.7418390561941947,0.7418390561941947,7567.0
2008-12-30,0.759091426532921,0.7705926348260357,0.759091426532921,0.7705926348260357,33593.0
2008-12-31,0.759091426532921,0.7705926348260357,0.759091426532921,0.7705926348260357,33593.0
2009-01-02,0.7705926348260357,0.7705926348260357,0.7705926348260357,0.7705926348260357,0.0
2009-01-05,0.7705927880973266,0.7878448610574743,0.7648419991719131,0.7677174303616314,137886.0
2009-01-06,0.7763434226076144,0.779218853225408,0.7619664898806721,0.7705926348260357,289992.0
2009-01-07,0.7648418935993236,0.776343469862566,0.7648418935993236,0.776343469862566,54638.0
2009-01-08,0.7619665362605196,0.776343469862566,0.7619665362605196,0.776343469862566,299207.0
2009-01-09,0.7648418935993236,0.776343469862566,0.7619665362605196,0.776343469862566,235641.0
2009-01-12,0.776343469862566,0.779218900655383,0.7648418935993236,0.776343469862566,85505.0
2009-01-13,0.7619665362605196,0.776343469862566,0.7619665362605196,0.776343469862566,8344.0
2009-01-14,0.776343469862566,0.7878447523097563,0.776343469862566,0.776343469862566,54641.0
2009-01-15,0.750465339431821,0.750465339431821,0.7303379826719448,0.7303379826719448,6214.0
2009-01-16,0.7360885101307949,0.7360885101307949,0.7073349408012286,0.7073349408012286,392.0
2009-01-19,0.7073351287054291,0.7073351287054291,0.6239500493143775,0.6584541213138864,29863.0
2009-01-20,0.6325761747566945,0.6613294536106071,0.6325761747566945,0.6613294536106071,21783.0
2009-01-21,0.6297008835682228,0.6297008835682228,0.6297008835682228,0.6297008835682228,13.0
2009-01-22,0.629700869791238,0.6412021542480834,0.629700869791238,0.6325763010864881,24722.0
2009-01-23,0.6354515907724366,0.6613295147518186,0.6354515907724366,0.6354515907724366,11390.0
2009-01-27,0.6354515612107459,0.6469528438989743,0.6354515612107459,0.6383266247937521,11609.0
2009-01-28,0.6354515612107459,0.6613294839862671,0.6354515612107459,0.6383266247937521,605251.0
2009-01-29,0.6613294536106071,0.6613294536106071,0.6383265954746413,0.6613294536106071,97359.0
2009-01-30,0.6383265954746413,0.6613294536106071,0.6383265954746413,0.6613294536106071,15210.0
2009-02-02,0.6412019325401793,0.6613293570152792,0.6412019325401793,0.6440772893871937,798.0
2009-02-03,0.6469528960106464,0.661329537255969,0.6268254660499577,0.6268254660499577,5162.0
2009-02-04,0.6469528141836507,0.6613294536106071,0.6469528141836507,0.6613294536106071,8326.0
2009-02-05,0.6642048285181003,0.6642048285181003,0.6642048285181003,0.6642048285181003,216439.0
2009-02-06,0.667080249770438,0.6728310384621234,0.6642048921516053,0.6728310384621234,24661.0
2009-02-09,0.7044598215583688,0.7044598215583688,0.6814569583333748,0.7044598215583688,20953.0
2009-02-10,0.7130859687217689,0.7303380426864868,0.7044598215583688,0.7044598215583688,46069.0
2009-02-11,0.690083202685537,0.690083202685537,0.690083202685537,0.690083202685537,3098.0
2009-02-12,0.7332134005896112,0.7332134005896112,0.7044598215583688,0.7044598215583688,0.0
2009-02-13,0.7188366534850614,0.7188366534850614,0.7159612959999266,0.7188366534850614,22859.0
2009-02-16,0.7188367180576563,0.7188367180576563,0.7102105713733547,0.7102105713733547,20229.0
2009-02-17,0.7102105713733547,0.7188367180576563,0.7102105713733547,0.7102105713733547,9794.0
2009-02-18,0.6900830249138437,0.7015842335970149,0.6900830249138437,0.7015842335970149,98202.0
2009-02-19,0.7015844143315246,0.7188367827057306,0.690083202685537,0.690083202685537,21965.0
2009-02-20,0.6757063562286911,0.7533406316489161,0.6757063562286911,0.7418390561941947,767762.0
2009-02-23,0.7332133403387902,0.7332133403387902,0.7188366989126049,0.7303379826719448,22876.0
2009-02-24,0.7303379365175667,0.7303379365175667,0.7188366534850614,0.7188366534850614,10611.0
2009-02-25,0.7188366534850614,0.7188366534850614,0.7188366534850614,0.7188366534850614,8530.0
2009-02-26,0.7188366534850614,0.7188366534850614,0.7188366534850614,0.7188366534850614,2142.0
2009-02-27,0.7188367579820448,0.7188367579820448,0.6900831789508024,0.7044598215583688,16303.0
2009-03-02,0.7015842631420306,0.7015842631420306,0.6987091995756994,0.6987091995756994,3643.0
2009-03-03,0.661329455083504,0.6843322398166901,0.661329455083504,0.6843322398166901,5893.0
2009-03-04,0.6958338415744141,0.6958338415744141,0.6670801943220976,0.6757064133696163,388181.0
2009-03-05,0.6757064133696163,0.6757064133696163,0.6728309825357721,0.6757064133696163,26386.0
2009-03-06,0.664204810877603,0.6757063868536083,0.6584540228896004,0.6613294536106071,285956.0
2009-03-09,0.690083202685537,0.690083202685537,0.690083202685537,0.690083202685537,2.0
2009-03-10,0.6038228556096603,0.6038228556096603,0.5865708138958666,0.5865708138958666,3173.0
2009-03-11,0.6153241407753249,0.6584540615912194,0.6153241407753249,0.6498282096452684,75904.0
2009-03-12,0.6555788939089864,0.6555788939089864,0.6354514685059033,0.6469527495162309,489544.0
2009-03-13,0.6354515907724366,0.6469528739957136,0.6354515907724366,0.6354515907724366,14894.0
2009-03-16,0.6325763520540536,0.6325763520540536,0.6153242770707098,0.6181993413274788,60513.0
2009-03-17,0.6297005924771362,0.6469526584728115,0.6210744492983082,0.6412018718689285,26661.0
2009-03-18,0.6325762038116816,0.655578989550182,0.6325762038116816,0.6383266247937521,24539.0
2009-03-19,0.6469528480959225,0.6469528480959225,0.6153241368630745,0.6153241368630745,26879.0
2009-03-20,0.6210747728544064,0.6325763520540536,0.6066981293979904,0.6181993413274788,595211.0
2009-03-23,0.6181991158094378,0.6527034735510864,0.6095733018265442,0.6095733018265442,154723.0
2009-03-24,0.6210746773345918,0.6268254660499577,0.6210746773345918,0.6268254660499577,3692.0
2009-03-25,0.6268254804651976,0.6584541213138864,0.6268254804651976,0.6584541213138864,11203.0
2009-03-26,0.6613295524647065,0.6613295524647065,0.6383266908903229,0.6584541213138864,10602.0
2009-03-27,0.6613294041005809,0.6670801182040487,0.6498281228016567,0.6670801182040487,50190.0
2009-03-30,0.655578989550182,0.655578989550182,0.6383266247937521,0.6383266247937521,90339.0
2009-03-31,0.6412019621030596,0.6642047444857264,0.6354514685059033,0.6469527495162309,127232.0
2009-04-01,0.6670801681445987,0.6670801681445987,0.6584540228896004,0.6613294536106071,6462.0
2009-04-02,0.661329467009723,0.661329467009723,0.6498281846167361,0.6527035419419892,84713.0
2009-04-03,0.6670802187526363,0.7188366534850614,0.6670802187526363,0.7188366534850614,73101.0
2009-04-06,0.7188366534850614,0.7188366534850614,0.6785815017851419,0.7188366534850614,62165.0
2009-04-07,0.7188367579820448,0.7188367579820448,0.7044598215583688,0.7044598215583688,0.0
2009-04-08,0.7188365154410605,0.7188365154410605,0.7044595838682719,0.7073349408012286,7458.0
2009-04-09,0.7188367180576563,0.7188367180576563,0.7102105713733547,0.7102105713733547,59703.0
2009-04-14,0.7188366088308477,0.7763434611451426,0.7188366088308477,0.7648418850110497,27656.0
2009-04-15,0.7648418010463266,0.76771723149119,0.7360885249537525,0.7475898060091808,324933.0
2009-04-16,0.776343744401274,0.8050970341412985,0.776343744401274,0.7964711794365613,80214.0
2009-04-17,0.7964708908824965,0.8424765344509254,0.7964708908824965,0.8367257463691079,41573.0
2009-04-20,0.836725651966469,0.8769805029113715,0.836725651966469,0.8626038648719117,586843.0
2009-04-21,0.7820939724791176,0.7935955488644352,0.7820939724791176,0.7935955488644352,273242.0
2009-04-22,0.8194737525887832,0.8568532542577657,0.8165983950059355,0.8194737525887832,13600.0
2009-04-23,0.8511022427218822,0.8568530298353813,0.8424763925946331,0.8568530298353813,5197.0
2009-04-24,0.8338501825242848,0.848226819891358,0.8194735451572118,0.848226819891358,34706.0
2009-04-27,0.8453516770183361,0.8482270346011839,0.8194737525887832,0.8194737525887832,113125.0
2009-04-28,0.8223486631828538,0.8396009508335123,0.8223486631828538,0.8396009508335123,2144.0
2009-04-29,0.828099678429288,0.8453516770183361,0.8194737525887832,0.8194737525887832,11492.0
2009-04-30,0.8252242723477524,0.8741052792803392,0.8137230620306147,0.8741052792803392,217122.0
2009-05-01,0.8856063535178403,0.8913571409508316,0.8338502215229712,0.8626038648719117,25394.0
2009-05-04,0.8626040916068102,0.8626040916068102,0.8482270825183428,0.8597286604075074,16655.0
2009-05-05,0.8597285164803798,0.8798559438737807,0.8367257318230632,0.8798559438737807,78151.0
2009-05-06,0.8798559438737807,0.8827313011376967,0.8712297986280217,0.8798559438737807,20173.0
2009-05-07,0.8712297786176235,0.9086092018279678,0.8712297786176235,0.8942325627466124,22909.0
2009-05-08,0.9086093157502908,0.9718669616728138,0.905733958191901,0.9488641746597128,18714.0
2009-05-11,0.971866796990774,0.971866796990774,0.9488640138754758,0.9603655890681404,43374.0
2009-05-12,0.971866862443694,0.9747422931625164,0.9632410110112928,0.9747422931625164,25517.0
2009-05-13,0.9747422931625164,0.9948696471081748,0.9689915051788824,0.9747422931625164,65487.0
2009-05-14,0.9546148014718082,0.9776175845871062,0.9517393709466392,0.9603655890681404,77966.0
2009-05-15,0.9517392393296964,0.9747420927179136,0.9402380329975756,0.9718666625903905,242040.0
2009-05-18,0.9517395276254992,0.9718669569830856,0.9344875292664462,0.9661161684400376,6230.0
2009-05-19,0.9488641746597128,0.9488641746597128,0.905733958191901,0.9488641746597128,43762.0
2009-05-20,0.9632412668182636,0.9632412668182636,0.9143602537892002,0.9402384760449558,304016.0
2009-05-21,0.9344874411637392,0.9603656566245968,0.9287366531628708,0.9316120104362994,140484.0
2009-05-22,0.9344874880551192,0.9402382763445548,0.925861268893958,0.9373628454728296,7292.0
2009-05-25,0.9459886318572122,0.9459886318572122,0.9143599962686406,0.9229861413784536,10304.0
2009-05-26,0.9229861529458352,0.9287366470930756,0.8971079376541053,0.8971079376541053,30911.0
2009-05-27,0.914360101877519,0.914360101877519,0.9028588185827328,0.914360101877519,988106.0
2009-05-28,0.9201107467434348,0.940238173001148,0.9201107467434348,0.9344873853437924,208899.0
2009-05-29,0.9488640777792132,0.983368438410962,0.9488640777792132,0.9747422931625164,64429.0
2009-06-01,0.9689914399196108,0.9776175845871062,0.9517393709466392,0.9603655890681404,208569.0
2009-06-02,0.9747420927179136,0.9747420927179136,0.9689913059168634,0.9718666625903905,338447.0
2009-06-03,0.9689915994385708,1.0063713209712837,0.9661161684400376,0.9661161684400376,41538.0
2009-06-04,0.9661160060176596,1.0006203642050218,0.9661160060176596,0.9948695766287898,10104.0
2009-06-05,0.9862438963728006,0.9862438963728006,0.9488641746597128,0.9488641746597128,348882.0
2009-06-09,0.9488641153951516,0.9776176891831478,0.9488641153951516,0.9632410491971778,32030.0
2009-06-10,0.9689915226658912,0.9833684561574256,0.9689915226658912,0.9776176680700096,126139.0
2009-06-11,0.9919942003767096,1.035124408551003,0.9919942003767096,1.0092461955016216,131279.0
2009-06-12,1.0121216705021792,1.1070083089509704,1.0121216705021792,1.075379307044694,81120.0
2009-06-15,1.0753791844388592,1.09838196541846,1.0753791844388592,1.09838196541846,804537.0
2009-06-16,1.1070085162486611,1.1501387343975484,1.1070085162486611,1.1070085162486611,1392490.0
2009-06-17,1.104133061078313,1.104133061078313,1.086881062339299,1.086881062339299,44257.0
2009-06-18,1.0868809209497106,1.115634199471613,1.0638780630793552,1.0638780630793552,144096.0
2009-06-19,1.0638780630793552,1.069628557184913,1.0581273486117662,1.0638780630793552,43166.0
2009-06-22,1.0380000442396655,1.0581274738035829,1.0121218260737477,1.0121218260737477,346302.0
2009-06-23,1.0063712550212205,1.075379390843191,0.9862438269826352,1.0236233257037195,41908.0
2009-06-24,1.0092463978497932,1.066753622943406,1.0092463978497932,1.0408754047055888,23456.0
2009-06-25,1.0351246548906026,1.038000086034391,1.023623444493604,1.0351246548906026,686299.0
2009-06-26,1.0782546463059386,1.0782546463059386,1.0495010754622502,1.0725039321372007,16994.0
2009-06-29,1.0638779496428468,1.0638779496428468,1.0236231730239411,1.0495010180988014,12810.0
2009-06-30,1.0495011300023622,1.0840054902619056,1.0495011300023622,1.0638780630793552,46922.0
2009-07-01,1.0638784330589344,1.0638784330589344,1.006371562200216,1.02074820646086,24419.0
2009-07-02,1.0351246160876102,1.0638781919074072,1.023623406121749,1.0408754047055888,44884.0
2009-07-03,1.0293738660570484,1.04950129643139,1.0063713718090286,1.0351246548906026,15150.0
2009-07-06,1.0207476047845343,1.0523763063501668,1.0207476047845343,1.046625813634397,1916.0
2009-07-07,1.0495012177427312,1.0523766486709276,1.0322492198056843,1.0523766486709276,37981.0
2009-07-08,1.0495013590048108,1.0955070113299992,1.0495013590048108,1.07825493761682,180555.0
2009-07-09,1.075379345106512,1.075379345106512,1.0523765606901672,1.0638780630793552,80571.0
2009-07-10,1.0667536637967878,1.081130305349229,1.0638782326506686,1.0696287276727967,129684.0
2009-07-13,1.0638780630793552,1.06675349376716,1.061002705845561,1.0638780630793552,297419.0
2009-07-14,1.063877959905262,1.063877959905262,1.0581272459953732,1.0610026029503177,28280.0
2009-07-15,1.0581272056587665,1.0610025625041,0.9977449322687606,1.006371076258762,177146.0
2009-07-16,1.0351246604332076,1.0351246604332076,1.0121218722459309,1.0178726611102782,15550.0
2009-07-17,1.0236233677451938,1.0552520061451076,1.0236233677451938,1.0523766486709276,216954.0
2009-07-20,1.063877959905262,1.072503883862089,1.0495010282225334,1.0610026029503177,148596.0
2009-07-21,1.063877720814936,1.1386366175725513,1.0495007923632034,1.1386366175725513,188445.0
2009-07-22,1.1903930311300848,1.1903930311300848,1.1271353392455172,1.1386366175725513,151583.0
2009-07-23,1.1501385991892048,1.1788918786975524,1.147263168402752,1.147263168402752,106201.0
2009-07-24,1.150138769055182,1.1760166215990215,1.150138769055182,1.1530138329961936,82038.0
2009-07-27,1.167390647069951,1.1990193587409437,1.1645152896124025,1.193268570371829,47307.0
2009-07-28,1.1875177353352988,1.1903931654224245,1.153013382283735,1.1875177353352988,56837.0
2009-07-29,1.1846427666882309,1.2335234781905533,1.1846427666882309,1.2335234781905533,183201.0
2009-07-30,1.2306485124587954,1.2363990815017496,1.1932687853231851,1.227773154483289,465675.0
2009-07-31,1.2277730971451122,1.2881553179947185,1.207645665710568,1.2651526021729762,75019.0
2009-08-03,1.2622771092539875,1.2910306862624954,1.2450251099569278,1.2852799708607936,34796.0
2009-08-04,1.2881550607837848,1.3485373430306518,1.279528915528502,1.3111579189205085,72434.0
2009-08-05,1.3111579218735607,1.3111579218735607,1.265152352404519,1.293905925140184,115147.0
2009-08-06,1.2910302646548737,1.2939056948707264,1.2478999866810514,1.2881548344390206,37163.0
2009-08-07,1.2910306862624954,1.2967811078481075,1.256526246944242,1.2852799708607936,36093.0
2009-08-10,1.2939058016011424,1.2939058016011424,1.245024806071564,1.262276801157761,40645.0
2009-08-11,1.250775663129225,1.250775663129225,1.2363988030356716,1.2421495176914878,53909.0
2009-08-12,1.2363987084457906,1.2363987084457906,1.2047700006205726,1.2248973534680745,16737.0
2009-08-13,1.2363991087626796,1.2392743933475523,1.2220223920221904,1.2363991087626796,166103.0
2009-08-14,1.2335234781905533,1.2363989092194203,1.2047701962581483,1.2335234781905533,120250.0
2009-08-17,1.2306480946442218,1.2306480946442218,1.2018945246512194,1.2018945246512194,40657.0
2009-08-18,1.1932684196193382,1.201894564356211,1.1788917810559083,1.1788917810559083,47542.0
2009-08-19,1.199019342131256,1.230648273726149,1.199019342131256,1.230648273726149,27061.0
2009-08-20,1.2277729834029143,1.2421496243691166,1.2191468372243508,1.2335234781905533,129000.0
2009-08-21,1.2306482289660134,1.2766535052521373,1.2306482289660134,1.2766535052521373,21290.0
2009-08-24,1.2852797798654731,1.293905925140184,1.262276921676941,1.293905925140184,107402.0
2009-08-25,1.293905925140184,1.293905925140184,1.270903066951652,1.293905925140184,119910.0
2009-08-26,1.2852797798654731,1.30253177659885,1.2766534876827396,1.293905925140184,566900.0
2009-08-27,1.3082824013990573,1.3370356783462294,1.3082824013990573,1.3284098274792893,485564.0
2009-08-28,1.3370361397824368,1.466426885601964,1.3370361397824368,1.466426885601964,218776.0
2009-08-31,1.4606759653438892,1.489429542012345,1.4376733978252103,1.4606759653438892,98227.0
2009-09-01,1.4376732947934334,1.4721772905067438,1.3916677223289655,1.4434237158989314,98706.0
2009-09-02,1.4405484927040906,1.4520500699407803,1.377290772804547,1.4232963472111135,97899.0
2009-09-03,1.437673360396679,1.463551211454476,1.3945430699708752,1.406044353430789,29458.0
2009-09-04,1.4089194524019188,1.4462988719255754,1.4089194524019188,1.4347975911764523,18858.0
2009-09-07,1.4376730696936093,1.4520497812925044,1.4376730696936093,1.4462989203633356,92047.0
2009-09-08,1.460676113181829,1.4808035454328643,1.4520502596703166,1.469302260509457,831358.0
2009-09-09,1.4721773157928164,1.4721773157928164,1.4376733194868656,1.4635511698082937,487526.0
2009-09-10,1.4750525735554838,1.5296841394717595,1.4491744324566127,1.506681282091422,188889.0
2009-09-11,1.5498117120890786,1.5498117120890786,1.4980557139302582,1.5095569978850925,447085.0
2009-09-14,1.5009303732512709,1.509556664857427,1.4923045223691531,1.4951799529045386,543245.0
2009-09-15,1.4894297710744109,1.4951804872925154,1.480803623293222,1.486554339511326,221841.0
2009-09-16,1.4951800003092706,1.5239332782186576,1.4894292859641869,1.506681282091422,183159.0
2009-09-17,1.5181829777286313,1.5498115418573453,1.5124321160208227,1.5383104060738444,176240.0
2009-09-18,1.5383105264718793,1.6590749590869285,1.5383105264718793,1.6590749590869285,49780.0
2009-09-21,1.6400049305453257,1.6400049305453257,1.5255860620793162,1.5842623741345934,82070.0
2009-09-22,1.5783951089493873,1.5813288653299753,1.5285203511058914,1.5637260272552802,404486.0
2009-09-23,1.55492458127222,1.6018657363424105,1.4698438407607235,1.6018657363424105,290025.0
2009-09-24,1.5989316834159757,1.6136009134470817,1.5607921050426918,1.6136009134470817,78520.0
2009-09-25,1.6136012124794534,1.6136012124794534,1.575461327246954,1.6018657363424105,140379.0
2009-09-28,1.6106670919493415,1.6282699274386927,1.546122962100219,1.6282699274386927,194285.0
2009-09-29,1.6312035746588114,1.7104166215928958,1.6312035746588114,1.6752108063004647,126900.0
2009-09-30,1.67521104432794,1.728019699822295,1.6576079093372214,1.728019699822295,69693.0
2009-10-01,1.745622714324336,1.745622714324336,1.65174056719369,1.6722773102997026,65574.0
2009-10-02,1.6429389414303033,1.6546744155183009,1.6047993626482695,1.6429389414303033,181689.0
2009-10-05,1.6429389414303033,1.6429389414303033,1.6429389414303033,1.6429389414303033,0.0
2009-10-06,1.6546743305682825,1.657607936622424,1.6253360215934252,1.6282699274386927,179646.0
2009-10-07,1.6282695852387423,1.6282695852387423,1.5314532609165832,1.551989997935165,53008.0
2009-10-08,1.5402550544804334,1.5519900764063408,1.484512501168066,1.5255859772819722,282710.0
2009-10-09,1.5549238879007572,1.5842621904218417,1.5549238879007572,1.5783945299176247,16810.0
2009-10-12,1.5783945299176247,1.5959973615347456,1.5637254536048473,1.5783945299176247,32786.0
2009-10-13,1.584262603280438,1.6136009134470817,1.5783949412471092,1.6136009134470817,41864.0
2009-10-14,1.6136010727288272,1.6194685854457815,1.5871966659202013,1.6077334101162903,50662.0
2009-10-15,1.640004986230551,1.64293874197471,1.6194682463347838,1.6194682463347838,65161.0
2009-10-16,1.6194684313889185,1.6370712676564234,1.5930641769876608,1.6370712676564234,52486.0
2009-10-19,1.6136006679501549,1.6136006679501549,1.4962477449290623,1.5343873174997036,68279.0
2009-10-20,1.5989316637944109,1.6077332316841784,1.5373214380438731,1.5461230059336406,93562.0
2009-10-21,1.5490571522572931,1.5549245153380271,1.534387770234123,1.543189339489789,37231.0
2009-10-22,1.5314532856788283,1.5343871909549396,1.5021152821864527,1.5021152821864527,196622.0
2009-10-23,1.5197186120728692,1.540255354125085,1.5079834379684365,1.5138508001773012,117640.0
2009-10-26,1.5109167501879728,1.5255859772819722,1.455174196875604,1.5255859772819722,293212.0
2009-10-27,1.5226520719049568,1.5314533383493871,1.502115333848003,1.5255859772819722,256214.0
2009-10-28,1.5285202159590134,1.595997805911051,1.5167847417875229,1.56959370102916,178854.0
2009-10-29,1.5695933587728947,1.5695933587728947,1.5109167501879728,1.5255859772819722,197276.0
2009-10-30,1.54318934073674,1.584262830977737,1.531453865087839,1.5549245165944603,95923.0
2009-11-02,1.5285198053745035,1.5607917136211822,1.522651994917159,1.551989997935165,70851.0
2009-11-03,1.5402555842462071,1.5695938986294835,1.537321677860085,1.5549245165944603,362912.0
2009-11-04,1.5754607900929372,1.5754607900929372,1.5490566897911624,1.5666595232560427,136969.0
2009-11-05,1.5695936115191218,1.57839487938079,1.549056870155208,1.5725273674730111,229490.0
2009-11-06,1.5725272191426882,1.5813284861741672,1.528519984612001,1.528519984612001,190848.0
2009-11-09,1.5490571535089852,1.5695938986294835,1.537321677860085,1.5549245165944603,19530.0
2009-11-10,1.57839487938079,1.5842625411841316,1.5725273674730111,1.5725273674730111,33391.0
2009-11-11,1.5783947129499565,1.5871962796746852,1.5754608074098642,1.5842623741345934,434126.0
2009-11-12,1.6047990794914744,1.62826972373508,1.6047990794914744,1.6224019127786349,75450.0
2009-11-13,1.634137716542799,1.6488067972252556,1.5959978369563788,1.6165345798909323,418109.0
2009-11-16,1.6429387067811556,1.657607784978825,1.6429387067811556,1.657607784978825,119653.0
2009-11-17,1.7309537858799051,1.7426888107076373,1.6752112187835757,1.6840124874043736,129853.0
2009-11-18,1.692814044085592,1.7280198678026988,1.6781448134658548,1.7162846931607127,73933.0
2009-11-19,1.7162843751943462,1.7162843751943462,1.6869460692857885,1.701614997396747,133924.0
2009-11-20,1.6986815564587976,1.7162846931607127,1.6986815564587976,1.7162846931607127,22628.0
2009-11-23,1.713350469655717,1.713350469655717,1.6781445025654476,1.701614997396747,87055.0
2009-11-24,1.713350469655717,1.713350469655717,1.6898799748244175,1.701614997396747,102501.0
2009-11-25,1.6928140703541583,1.6928140703541583,1.6106672470032304,1.6106672470032304,178588.0
2009-11-26,1.601865069473345,1.6047989747600968,1.5813283320482174,1.5901300479084732,102814.0
2009-11-27,1.5989315707233966,1.6136007997206163,1.5725273182777404,1.6047992323431728,647801.0
2009-11-30,1.60479911333305,1.6077330188731416,1.5637256349361368,1.5842623741345934,60153.0
2009-12-01,1.5842625132282655,1.6106670658251492,1.5402552753230991,1.5490568428205804,137333.0
2009-12-02,1.557858110526942,1.5637257722267424,1.5461229370229,1.5490568428205804,161729.0
2009-12-03,1.5402550597737412,1.5637255533928314,1.513850510872014,1.5373211543866434,145364.0
2009-12-04,1.5373212176553337,1.5989314345735048,1.5373212176553337,1.5666595232560427,203614.0
2009-12-07,1.5695939891206447,1.5695939891206447,1.537321766490668,1.5402556730459385,38856.0
2009-12-08,1.5402556730459385,1.5607924193504332,1.5285204965116546,1.5402556730459385,99591.0
2009-12-09,1.5402552753230991,1.575460945730784,1.5402552753230991,1.5490568428205804,112844.0
2009-12-10,1.563725841922042,1.5842625838388875,1.5431891000051958,1.5461230059336406,128401.0
2009-12-11,1.5549238879007572,1.5901300008215875,1.5549238879007572,1.5783945299176247,66534.0
2009-12-14,1.5754610633759774,1.595997805911051,1.5637258889956291,1.56959370102916,50758.0
2009-12-15,1.5754610633759774,1.584262631530702,1.5578582268576693,1.56959370102916,1220264.0
2009-12-16,1.572527427746094,1.59893168202983,1.572527427746094,1.5754610339168622,62253.0
2009-12-17,1.5871963335668302,1.6458726476144203,1.5871963335668302,1.6194682463347838,65110.0
2009-12-18,1.6224021157481587,1.6429388570827763,1.5783948771292176,1.6282699274386927,89583.0
2009-12-21,1.6136006232711302,1.6458725338075848,1.593063884795413,1.593063884795413,33090.0
2009-12-22,1.5901306437499825,1.5901306437499825,1.5519906102083376,1.5549245165944603,108047.0
2009-12-23,1.5578581799607187,1.578394921877565,1.5402553439723177,1.5461230059336406,34784.0
2009-12-24,1.5431891000051958,1.569593653778931,1.5431891000051958,1.5461230059336406,46515.0
2009-12-29,1.5461233473063691,1.5666600937575783,1.5461233473063691,1.557858523924489,10976.0
2009-12-30,1.563726084593693,1.563726084593693,1.5373216766178752,1.543189339489789,51851.0
2009-12-31,1.546122801277772,1.5901301852147771,1.546122801277772,1.5842623741345934,20681.0
2010-01-04,1.584262516883039,1.584262516883039,1.5578581141208026,1.5607920199252514,28295.0
2010-01-05,1.57839487938079,1.5842625411841316,1.5695936115191218,1.5725273674730111,28624.0
2010-01-06,1.56959370102916,1.5783949693927426,1.5637258889956291,1.56959370102916,46184.0
2010-01-07,1.575461327246954,1.6253363888253036,1.575461327246954,1.6018657363424105,61233.0
2010-01-08,1.6136010727288272,1.6165346791917212,1.6018655976081695,1.6077334101162903,75941.0
2010-01-11,1.6136005407248186,1.6224018068984725,1.5695933104833455,1.5901300479084732,59871.0
2010-01-12,1.59013047449543,1.6165345798909323,1.587196568421594,1.6165345798909323,42427.0
2010-01-13,1.6165345798909323,1.642938985077584,1.5930642306736913,1.6165345798909323,51692.0
2010-01-14,1.631203629213303,1.631203629213303,1.6165342517177337,1.6224019127786349,15055.0
2010-01-15,1.62826972373508,1.62826972373508,1.6224019127786349,1.6224019127786349,29780.0
2010-01-18,1.62827033802301,1.62827033802301,1.6165348615782895,1.62533643143793,65321.0
2010-01-19,1.6194681571959562,1.62826972373508,1.6106668904479196,1.6224019127786349,83273.0
2010-01-20,1.628269886512148,1.654674288978063,1.6224020749691013,1.654674288978063,32957.0
2010-01-21,1.6693434958110498,1.6693434958110498,1.6282700110331243,1.6429389414303033,109150.0
2010-01-22,1.622402271931742,1.6341377465469844,1.6106672470032304,1.6106672470032304,120089.0
2010-01-25,1.5901304605547577,1.6077332972611518,1.587196554506643,1.5989317290123817,18363.0
2010-01-27,1.5989312880296402,1.6018650433730568,1.455174128396082,1.484512431307902,481543.0
2010-01-28,1.4669102084235164,1.4698438150892466,1.4052996717841792,1.4375718933323067,138439.0
2010-01-29,1.4082334392413631,1.4082334392413631,1.3466232084744536,1.4082334392413631,222680.0
2010-02-01,1.3495571229857954,1.3847627980467512,1.334888041745204,1.3524908792756818,184502.0
2010-02-02,1.355424375276444,1.3847623789836467,1.3348876377754213,1.355424375276444,238932.0
2010-02-03,1.355424693842986,1.3935642725114126,1.323152477462155,1.3818292481450811,218853.0
2010-02-04,1.396497819152688,1.4581080302825593,1.3788949873415997,1.3935639139204856,93479.0
2010-02-05,1.373027614502497,1.4375717514367334,1.3466232084744536,1.4082334392413631,65631.0
2010-02-08,1.4082329903949031,1.4170345561959778,1.3788949873415997,1.3935639139204856,67547.0
2010-02-09,1.3906301585838148,1.4229022167648513,1.3906301585838148,1.3935639139204856,54307.0
2010-02-10,1.4111673454086897,1.4493069264193028,1.3994321704261203,1.4082334392413631,17135.0
2010-02-11,1.408233352760467,1.4111672587476196,1.381829248145081,1.3818292481450811,37035.0
2010-02-12,1.3818289757808315,1.3935639978341414,1.3788950703719642,1.3788950703719642,34998.0
2010-02-15,1.3759611127774674,1.3788950180750617,1.34955671457679,1.355424375276444,82027.0
2010-02-16,1.358358269412259,1.3759611014710424,1.358358269412259,1.364225630272631,58299.0
2010-02-17,1.3788952119691271,1.3935641409376405,1.3759613062589802,1.384762573702755,47462.0
2010-02-18,1.4111672288504742,1.4375716326975931,1.3847626751077886,1.3876965810327837,144334.0
2010-02-19,1.4082336298681506,1.4727776256438634,1.4082336298681506,1.466910262201706,105714.0
2010-02-22,1.4815791057502283,1.4933141305280622,1.4639761188967515,1.4815791057502283,151007.0
2010-02-23,1.5069434730585345,1.5218635333795032,1.4591985482149843,1.4621826822485862,95759.0
2010-02-24,1.4532297631147124,1.5129108916743874,1.4532297631147124,1.4800861947357211,75728.0
2010-02-25,1.5188793991530876,1.5188793991530876,1.4771027423820455,1.4979910707675668,63673.0
2010-02-26,1.497990986804158,1.5218634478848343,1.4532303509705162,1.492023176457492,26690.0
2010-03-01,1.492023561971905,1.5367840569091729,1.492023561971905,1.5218638411094867,39844.0
2010-03-02,1.5218629403673096,1.5308151865180049,1.5188788074965107,1.5278310536472062,31873.0
2010-03-03,1.536783695685519,1.536783695685519,1.5009751556907729,1.506943423561945,268300.0
2010-03-04,1.503959289626359,1.5218634833928544,1.503959289626359,1.506943423561945,57366.0
2010-03-05,1.5367833640534188,1.5367833640534188,1.4830706418831818,1.5039589650776413,54194.0
2010-03-08,1.5069433884020398,1.5069433884020398,1.4472623881620987,1.492023176457492,39862.0
2010-03-09,1.4860548278422396,1.521863208917005,1.4860548278422396,1.5158950945839682,386459.0
2010-03-10,1.533799648680619,1.5517038399024634,1.49799080885173,1.548719706391,42283.0
2010-03-11,1.5069428858601193,1.545735393486896,1.5069428858601193,1.5278310536472062,15739.0
2010-03-12,1.5218638411094867,1.554688559807662,1.5039596431345796,1.5218638411094867,103713.0
2010-03-15,1.5457357253412711,1.5636399165631147,1.5129113239473118,1.548719706391,59466.0
2010-03-16,1.563640071002519,1.563640071002519,1.5337998001727244,1.5337998001727244,29354.0
2010-03-17,1.560655757783412,1.5964645970325282,1.5397674333883031,1.5904963301062327,100085.0
2010-03-18,1.566624175100857,1.5815442340019508,1.5517039637380177,1.5755764238879573,104172.0
2010-03-19,1.5725922043795144,1.6084005877281795,1.554688012705182,1.5815441477549432,1032583.0
2010-03-22,1.5845282813418236,1.5994486443527507,1.575576337966395,1.5815441477549432,200729.0
2010-03-23,1.5815438222433291,1.6113843896616926,1.5696077477376895,1.57855968927064,83688.0
2010-03-24,1.5815444044466511,1.6113849828500266,1.5815444044466511,1.6113849828500266,35469.0
2010-03-25,1.6054171084734623,1.6054171084734623,1.5815446421625832,1.5845287766823355,14077.0
2010-03-26,1.587512723837373,1.587512723837373,1.5696083762173572,1.587512723837373,5224.0
2010-03-29,1.5666241939668175,1.6084006948088116,1.5666241939668175,1.6084006948088116,47045.0
2010-03-30,1.6054171084734623,1.6143693595709352,1.566624579410961,1.5845287766823355,190238.0
2010-03-31,1.5845280149801366,1.611384450438763,1.5815438818948937,1.5964643948593962,45308.0
2010-04-01,1.5696079587844642,1.5964645493029352,1.5367834064415844,1.5367834064415844,60584.0
2010-04-06,1.5337998308869247,1.5337998308869247,1.4830709273213625,1.492023176457492,65711.0
2010-04-07,1.506943139934362,1.5427515207277194,1.506943139934362,1.5367834064415844,111050.0
2010-04-08,1.5367834185187332,1.5367834185187332,1.5158950945839682,1.5158950945839682,63874.0
2010-04-09,1.5367836290554309,1.5487198593567473,1.5218634174096597,1.5337998001727244,57494.0
2010-04-12,1.5338002271957432,1.5427521737214054,1.5218638411094867,1.5218638411094867,37404.0
2010-04-13,1.5337998671693327,1.5487199270050658,1.5248476178214352,1.5248476178214352,56128.0
2010-04-14,1.52484739758216,1.5517038368233675,1.52484739758216,1.53081551213151,87087.0
2010-04-15,1.5308151865180049,1.545735393486896,1.5248470732381083,1.5278310536472062,101568.0
2010-04-16,1.5158950364148251,1.5158950364148251,1.4800865042524056,1.486054770818151,76598.0
2010-04-19,1.4771026595894412,1.5129115036722085,1.4532303509705162,1.492023176457492,101530.0
2010-04-20,1.497990986804158,1.5069433884020398,1.486055061187323,1.492023176457492,26106.0
2010-04-21,1.4920232438507353,1.518879382625183,1.4920232438507353,1.518879382625183,49677.0
2010-04-22,1.5308151865180049,1.551703506766793,1.500974620118522,1.5278310536472062,214207.0
2010-04-23,1.539767625603882,1.55170400848481,1.500975105434181,1.512911488315109,98678.0
2010-04-27,1.512911488315109,1.512911488315109,1.512911488315109,1.512911488315109,0.0
2010-04-28,1.4920233272492571,1.6173533032040657,1.4920233272492571,1.587512723837373,2799301.0
2010-04-29,1.6263049434981824,1.662113632026483,1.61138473284226,1.641225306615843,1230028.0
2010-04-30,1.6710658352801449,1.712842492596781,1.6501775066218276,1.6680818536697124,232580.0
2010-05-03,1.650177406572122,1.6919540613558528,1.629289079180256,1.680017983176039,610124.0
2010-05-04,1.5994489036355406,1.6382415793214098,1.5964649220266716,1.6292891771095168,2014421.0
2010-05-05,1.599448602263522,1.6382412706399818,1.5815441061368682,1.6263048890683018,180893.0
2010-05-06,1.602432484479315,1.6531613836635386,1.5815441590686754,1.641225306615843,349099.0
2010-05-07,1.611384657262471,1.6859857070430249,1.6024324093194195,1.6859857070430249,336067.0
2010-05-10,1.6859857861218732,1.6859857861218732,1.6292889246446716,1.641225306615843,303319.0
2010-05-11,1.665097719597517,1.6770341034245355,1.6531616406940224,1.6680818536697124,268545.0
2010-05-12,1.6710658008247492,1.6710658008247492,1.6412255279504036,1.6710658008247492,185174.0
2010-05-13,1.6710658007817578,1.6710658007817578,1.6382415463593496,1.6531616065652592,238526.0
2010-05-14,1.6710656807592632,1.6800179296862858,1.6531614878287135,1.6650975656284972,158344.0
2010-05-17,1.659129719720178,1.7098581636239976,1.6382413934428453,1.6501773185240445,306813.0
2010-05-18,1.6412253406692094,1.6949380696526553,1.5964647077727143,1.6382413594608063,547973.0
2010-05-19,1.626305091243259,1.626305091243259,1.593480685802923,1.6024326300556482,121244.0
2010-05-20,1.5845280509978537,1.602432240069441,1.536783292704094,1.5517036535460371,282935.0
2010-05-21,1.4979909568070262,1.5337998001727244,1.4800867638168005,1.5337998001727244,448117.0
2010-05-24,1.5606555956201165,1.5785597846917037,1.5397672733954535,1.5517036535460371,250932.0
2010-05-25,1.548719706391,1.5666240500745778,1.530815515169156,1.548719706391,127494.0
2010-05-26,1.5487200641601038,1.5815444731368142,1.5039594233036246,1.5666244119797563,1367756.0
2010-05-27,1.5666242727326034,1.5666242727326034,1.4920232112692802,1.506943423561945,1283129.0
2010-05-28,1.5367834064415844,1.5517037683877857,1.5278313112432451,1.5367834064415844,146487.0
2010-05-31,1.524847634484029,1.5487199439285213,1.5188793665457097,1.5397676944827996,161222.0
2010-06-01,1.5099271874396525,1.5427515887684764,1.5099271874396525,1.53081551213151,185414.0
2010-06-02,1.5158957242972544,1.530816092558731,1.512911894583824,1.5218638411094867,88634.0
2010-06-03,1.524847786768022,1.542751982524014,1.524847786768022,1.542751982524014,62903.0
2010-06-04,1.5397671803193258,1.57855968927064,1.5367831998083423,1.57855968927064,84988.0
2010-06-07,1.5755764238879573,1.5755764238879573,1.5188792548009769,1.5755764238879573,109208.0
2010-06-08,1.5755762569506553,1.5934804477043587,1.5606557422452,1.5934804477043587,191678.0
2010-06-09,1.5904963142709216,1.5964645811377962,1.551703799330078,1.5934804477043587,91841.0
2010-06-10,1.6113849501110833,1.6531616065652592,1.6113849501110833,1.6531616065652592,388792.0
2010-06-11,1.6531614864949575,1.6531614864949575,1.6173531006627488,1.647193371369007,57067.0
2010-06-15,1.64719349100584,1.6531616065652592,1.608400816100494,1.6531616065652592,55339.0
2010-06-16,1.6531616406940224,1.6680818536697124,1.647193525011394,1.6680818536697124,208074.0
2010-06-17,1.6859858068911364,1.6919539217193729,1.6591296713184227,1.6591296713184227,62707.0
2010-06-18,1.6710652755575182,1.730746107470206,1.6471929732847843,1.730746107470206,392127.0
2010-06-21,1.7158262794169776,1.7247785273600291,1.6680815160803844,1.6859857070430249,64322.0
2010-06-22,1.671065600461456,1.6979221934902669,1.671065600461456,1.694938059837403,82137.0
2010-06-23,1.641225030233764,1.6830016740198617,1.6292886502726764,1.6322727833783766,98637.0
2010-06-24,1.6561456216249708,1.6889700261515608,1.6442092389016911,1.6650975656284972,60958.0
2010-06-25,1.6561457405758484,1.668081819232928,1.629289144327582,1.6531616065652592,76350.0
2010-06-28,1.6561457405758484,1.6770340688029364,1.6412255279081798,1.6531616065652592,55456.0
2010-06-29,1.6352570676020184,1.6352570676020184,1.5964645533367134,1.617352877160101,65748.0
2010-06-30,1.5666241939668175,1.6412254041411412,1.5517039824243024,1.6084006948088116,66304.0
2010-07-01,1.6084005877281795,1.6113847213150598,1.554688012705182,1.5815441477549432,15453.0
2010-07-02,1.5546882650380185,1.641225561253402,1.5487199968955807,1.6113849828500266,567795.0
2010-07-05,1.6233210287254851,1.6382415463162794,1.6084008160582088,1.6352574123057693,87450.0
2010-07-06,1.6173530336167603,1.6740497438086093,1.5875124592240215,1.6382413594608063,47879.0
2010-07-07,1.6352571918611267,1.6710655754659505,1.6352571918611267,1.641225306615843,53546.0
2010-07-08,1.6442091088193362,1.6919538736263664,1.6442091088193362,1.683001930331076,130546.0
2010-07-09,1.6830018626841687,1.697922072500084,1.662113538449541,1.6889698246411509,53574.0
2010-07-12,1.6889701474600158,1.6889701474600158,1.6352574123487604,1.6531616065652592,156605.0
2010-07-13,1.6531613283348154,1.6531613283348154,1.6084005454033816,1.6263048890683018,35115.0
2010-07-14,1.629289144327582,1.6800180503517663,1.629289144327582,1.6531616065652592,51770.0
2010-07-15,1.6680818192758426,1.6800180503949889,1.656145740618456,1.6710658008247492,123528.0
2010-07-16,1.67404981455552,1.6979222750785836,1.6292890273056506,1.6650975656284972,80412.0
2010-07-19,1.6621138895776484,1.6621138895776484,1.6263051955006478,1.6292891771095168,23552.0
2010-07-20,1.6322732783801646,1.6770340688460814,1.6322732783801646,1.6710658008247492,58160.0
2010-07-21,1.6561457738981484,1.6680818527953862,1.6292891771095168,1.6292891771095168,21580.0
2010-07-22,1.6292886502726764,1.6561452383771254,1.6233205365229892,1.6322727833783766,26491.0
2010-07-23,1.6143687595619751,1.6442090264363367,1.59944854989393,1.6143687595619751,48003.0
2010-07-26,1.635257137131629,1.6501771948264616,1.6263048890683018,1.6263048890683018,46131.0
2010-07-27,1.650177472511286,1.656145740532308,1.6352574123057693,1.6352574123057693,26035.0
2010-07-28,1.6412253447585994,1.6770338816573669,1.6412253447585994,1.674049747979787,34844.0
2010-07-29,1.6710658008247492,1.6710658008247492,1.656145740618456,1.6710658008247492,21902.0
2010-07-30,1.671065616317987,1.6919539422392769,1.6591296914402365,1.6919539422392769,36294.0
2010-08-02,1.6650974812231782,1.6919539217193729,1.6561455376734342,1.6591296713184227,89644.0
2010-08-03,1.656145555761274,1.6889699589824616,1.656145555761274,1.674049747979787,25480.0
2010-08-04,1.662113554067325,1.6859857070430249,1.662113554067325,1.6859857070430249,24599.0
2010-08-05,1.671065497086914,1.6859857070430249,1.6561454395925348,1.6859857070430249,53323.0
2010-08-06,1.688970147503468,1.688970147503468,1.6621138561780289,1.6710658008247492,25687.0
2010-08-09,1.6859855772379786,1.7098578808374665,1.6740495016690946,1.703890071745604,44757.0
2010-08-10,1.6889698666435229,1.724778554046309,1.6889698666435229,1.724778554046309,36833.0
2010-08-11,1.703890479282531,1.7217946731490463,1.671065768116488,1.6770340360210017,27886.0
2010-08-12,1.6561455172717665,1.665097460711234,1.6382413254693544,1.641225306615843,96656.0
2010-08-13,1.6322732782952585,1.6650976851785628,1.6233210287254851,1.6352574123057693,104832.0
2010-08-16,1.6352574123908308,1.685986013492802,1.6322732783801646,1.6710658008247492,38733.0
2010-08-17,1.6770340360210017,1.6770340360210017,1.6561457082022295,1.6770340360210017,68005.0
2010-08-18,1.6501772747383725,1.7247786340573372,1.6501772747383725,1.694938059837403,80547.0
2010-08-19,1.7217946575267151,1.7247787914518955,1.6770340208047962,1.7158265421381085,88888.0
2010-08-20,1.700906069460867,1.700906069460867,1.683001878498227,1.6859857070430249,8531.0
2010-08-23,1.683001748922907,1.7128420140759772,1.6680813876537923,1.703890071745604,112589.0
2010-08-24,1.7038902554052933,1.7277624091162038,1.683001930331076,1.683001930331076,40544.0
2010-08-25,1.7247789289340454,1.7247789289340454,1.6889702337480934,1.700906465476744,93251.0
2010-08-26,1.7068742922659677,1.712842407652622,1.6979223478786178,1.6979223478786178,53944.0
2010-08-27,1.700906069460867,1.7158262794169776,1.677033764023436,1.6859857070430249,121538.0
2010-08-30,1.7409636593124989,1.7409636593124989,1.6737686238199985,1.7409636593124989,108923.0
2010-08-31,1.72569173435471,1.7959411746487992,1.72569173435471,1.7806697403853948,157094.0
2010-09-01,1.7470723513221966,1.7776156942876664,1.737909582511056,1.7531810199152906,42108.0
2010-09-02,1.7562353480461197,1.7989958700955542,1.7531809358698311,1.789833101723666,71207.0
2010-09-03,1.7959414133245697,1.8570277827056072,1.7867786451802,1.83564752221178,131269.0
2010-09-06,1.863135944071432,1.887570451920486,1.8417556911839092,1.8417556911839092,107800.0
2010-09-07,1.8325933525041709,1.850919198639923,1.8295389407800104,1.8325933525041709,92636.0
2010-09-08,1.8325933525041709,1.841756119519744,1.7989956037999186,1.8325933525041709,178561.0
2010-09-09,1.835646869156313,1.8417556911839092,1.820375438296388,1.8417556911839092,125557.0
2010-09-10,1.841756119519744,1.841756119519744,1.8264845290558496,1.8325933525041709,113426.0
2010-09-13,1.8448108392701683,1.9058972164925676,1.8387021703374604,1.8784082843215508,129806.0
2010-09-14,1.921169260095244,1.921169260095244,1.878408418460354,1.8936803259612187,69724.0
2010-09-15,1.8967338720914115,1.8997879715532635,1.863136281174314,1.8875707934443784,88936.0
2010-09-16,1.8967340542919404,1.9089512335744088,1.893679798484401,1.8997881540471704,165858.0
2010-09-17,1.8936803259612187,1.902843095936089,1.8631369791165493,1.8936803259612187,462867.0
2010-09-20,1.893679798484401,1.9211687249614973,1.8875709747647016,1.8997881540471704,101576.0
2010-09-21,1.893679798484401,1.9211687249614973,1.872299539674693,1.8997881540471704,164375.0
2010-09-22,1.9211689455898775,1.9242230456958436,1.896734272114226,1.9242230456958436,48941.0
2010-09-23,1.9425492068549093,1.9456033069608736,1.908951452799724,1.9242230456958436,60884.0
2010-09-24,1.9242230456958436,1.9394947946442889,1.896734272114226,1.9242230456958436,83513.0
2010-09-27,1.9242231087822452,1.9333861896621936,1.9089515153854415,1.9089515153854415,54406.0
2010-09-28,1.9333860266992915,1.9822552150813344,1.918114434589713,1.966983466919436,751232.0
2010-09-29,2.012798181631847,2.012798181631847,1.9303315555541496,1.9303315555541496,178550.0
2010-09-30,1.9394947447056845,1.994472446505665,1.9242229961504589,1.9853096782667128,82748.0
2010-10-01,1.9394947775986584,1.994472480331037,1.936440521467209,1.970037807070134,408039.0
2010-10-04,1.994472798847814,1.994472798847814,1.933386418044731,1.9394950873355092,44114.0
2010-10-05,1.9394943269872849,2.0250153514263105,1.9120054039815568,1.9944720169464516,308507.0
2010-10-06,2.021961578154687,2.0616678474850603,1.9853098773148643,2.0158529093306035,158635.0
2010-10-07,2.015852717098773,2.015852717098773,1.994472456279473,1.997526868426416,50455.0
2010-10-08,2.0005804821826687,2.06166698893254,2.0005804821826687,2.06166698893254,33597.0
2010-10-11,2.05861313742044,2.061667549417056,2.0341784656567765,2.040287289650009,34522.0
2010-10-12,2.0311241373630744,2.061667634378672,2.009743876714944,2.043341629800707,311288.0
2010-10-13,2.015852462163189,2.0463957995083164,2.0097436386418583,2.0463957995083164,246092.0
2010-10-14,2.0463961234782677,2.061667716542362,2.025015861978069,2.0525044798097123,202344.0
2010-10-15,2.0280696442869126,2.043341076555243,2.025015232991421,2.03112358742556,11955.0
2010-10-18,2.0189073217688147,2.031124347312303,2.0158529093306035,2.0158529093306035,249222.0
2010-10-19,2.0158525913760954,2.0341784389055246,2.0158525913760954,2.0341784389055246,133631.0
2010-10-20,2.015852801796501,2.0189072140717776,1.994472540078892,2.0005812085771137,82650.0
2010-10-21,2.015852750845088,2.0219614191889104,2.006689982407845,2.0219614191889104,106028.0
2010-10-22,2.0066901401729877,2.031124347312303,2.0066901401729877,2.0158529093306035,69989.0
2010-10-25,2.018906873923854,2.061667390154728,2.018906873923854,2.0463957995083164,39162.0
2010-10-26,2.052504385811694,2.055558797916029,2.034178537394977,2.037232949499311,132463.0
2010-10-27,2.046395487850734,2.046395487850734,2.003634978132109,2.03112358742556,29157.0
2010-10-28,2.000581124521033,2.03417856577113,1.9608750150293763,1.997526868426416,263784.0
2010-10-29,2.000581096613554,2.037232949499311,1.9608749876757845,2.037232949499311,135715.0
2010-11-01,2.031123773447006,2.0402870081726983,2.0189067513552645,2.025015418453431,20732.0
2010-11-02,2.0311240536601605,2.0433415455943087,2.025015697823878,2.040287289650009,164396.0
2010-11-03,2.043341629800707,2.0525043980112043,2.0372329616080527,2.043341629800707,161478.0
2010-11-04,2.037232949499311,2.037232949499311,2.0250157692389403,2.037232949499311,184183.0
2010-11-05,2.037232800418057,2.037232800418057,1.9883636147957715,2.009743717699941,154937.0
2010-11-08,2.0066895406414456,2.0066895406414456,1.9608746161749515,1.9608746161749515,27709.0
2010-11-09,1.9608746161749515,1.9975264621167717,1.9608746161749515,1.9608746161749515,75420.0
2010-11-10,1.9578207288215308,1.9578207288215308,1.8967342033978207,1.9211688759882333,125581.0
2010-11-11,1.9242226141808396,1.9608746161749515,1.9028423577104203,1.9608746161749515,65154.0
2010-11-12,1.9578206282888175,1.9639292961227448,1.893679850111051,1.9181143653944477,51704.0
2010-11-15,1.9028426646409575,1.9181144126279992,1.8997882526226213,1.9028426646409575,63961.0
2010-11-16,1.899788205840351,1.9181143653944477,1.899788205840351,1.9181143653944477,209914.0
2010-11-17,1.9028427157937085,1.905896971841832,1.8234303419669653,1.83564752221178,161056.0
2010-11-18,1.8325938053130733,1.8936801822622604,1.8325938053130733,1.866191094161848,195098.0
2010-11-19,1.8692449229832804,1.899787945868706,1.86008184446013,1.8692449229832804,551809.0
2010-11-22,1.8661911025084763,1.8875713657467843,1.8661911025084763,1.8784082843215508,407962.0
2010-11-23,1.890625428266034,1.890625428266034,1.8264846504241965,1.8539737335590565,114551.0
2010-11-24,1.8325938053130733,1.866191094161848,1.8325938053130733,1.866191094161848,306448.0
2010-11-25,1.869245323905844,1.8784080922896729,1.8478650628532656,1.8600822434173632,22661.0
2010-11-26,1.8631365011834875,1.8631365011834875,1.8325934742784435,1.8539737335590565,39692.0
2010-11-29,1.832593518867379,1.853973778668196,1.8081588470651213,1.8448105426638732,145924.0
2010-11-30,1.8295389407800104,1.8631363773796568,1.8295389407800104,1.8325933525041709,71144.0
2010-12-01,1.8051043058278744,1.8967340064215104,1.8051043058278744,1.8631364131249728,163183.0
2010-12-02,1.8631364018655656,1.8631364018655656,1.814267062055163,1.8509192229652691,129651.0
2010-12-03,1.847865394143838,1.8661912463016588,1.820376459854753,1.847865394143838,620341.0
2010-12-06,1.90895133262531,1.90895133262531,1.8875710727062331,1.9028426646409575,128481.0
2010-12-07,1.9058964525847188,1.9058964525847188,1.8661903545153435,1.881461942699894,141525.0
2010-12-08,1.9058973525943792,1.908951765305023,1.8814628311709976,1.8936803259612187,437735.0
2010-12-09,1.8936794660039968,1.8936794660039968,1.795940956538396,1.8142668002707172,1007181.0
2010-12-10,1.802050384653995,1.81732182219377,1.7562354478253304,1.81732182219377,558575.0
2010-12-13,1.817321432301248,1.817321432301248,1.7684522496596076,1.7806697403853948,332197.0
2010-12-14,1.792886957238562,1.823430297232072,1.7867786013444964,1.7989957812895825,291896.0
2010-12-15,1.7959413194603957,1.7959413194603957,1.765398292418518,1.774561060083999,342616.0
2010-12-16,1.771506697269264,1.8020501933150923,1.771506697269264,1.7989957812895825,386742.0
2010-12-17,1.8081589529283768,1.8600822434173632,1.7959414602596275,1.8600822434173632,537661.0
2010-12-20,1.8325933525041709,1.850919198639923,1.817321449935671,1.8325933525041709,209457.0
2010-12-21,1.8325936764344373,1.850919525809477,1.8203761834305272,1.8387020328055663,53817.0
2010-12-22,1.8448103835851688,1.863136385856603,1.832593360842152,1.8570275623804888,62322.0
2010-12-23,1.863136946532828,1.8936802928433352,1.857028121218376,1.875354285057031,91892.0
2010-12-24,1.863136099299345,1.893679431720726,1.863136099299345,1.881461942699894,32254.0
2010-12-29,1.8784082843215508,1.8875713657467843,1.8600824335757684,1.8784082843215508,43020.0
2010-12-30,1.863136385856603,1.890625311237604,1.832593360842152,1.8570275623804888,97019.0
2010-12-31,1.8387019823647843,1.887571172778154,1.8325936261612248,1.8600822434173632,48271.0
2011-01-04,1.8539733336513504,1.8906250204524475,1.8539733336513504,1.881461942699894,49044.0
2011-01-05,1.890625120099921,1.8936795315291852,1.878407630435153,1.884516453293681,153652.0
2011-01-06,1.878407820337677,1.884516643813793,1.841756127899414,1.8570275623804888,213999.0
2011-01-07,1.869245515001002,1.8814626968140764,1.8570280210832435,1.8784082843215508,109809.0
2011-01-10,1.8631369791165493,1.908951765305023,1.8631369791165493,1.8936803259612187,80892.0
2011-01-11,1.8723000611961265,1.908951765305023,1.850919796431035,1.8936803259612187,28174.0
2011-01-12,1.8753537121716928,1.8753537121716928,1.8234301173316891,1.8325933525041709,269711.0
2011-01-13,1.8295389407800104,1.841756119519744,1.8020500155240795,1.8325933525041709,141421.0
2011-01-14,1.83259317557136,1.8967337869061616,1.83259317557136,1.884516453293681,66035.0
2011-01-17,1.8722996368238265,1.9028426646409575,1.8692452248054907,1.9028426646409575,41329.0
2011-01-18,1.9028426646409575,1.90895133262531,1.8784079927035435,1.9028426646409575,46031.0
2011-01-19,1.954766319519438,2.043341617655658,1.954766319519438,2.037232949499311,156011.0
2011-01-20,2.000581096613554,2.0463960297599924,1.9883637603008608,2.037232949499311,383852.0
2011-01-21,1.973092471706036,2.009744174182228,1.9700380591314557,2.006690229764688,78546.0
2011-01-24,2.0005812085771137,2.0066900331276663,1.9700378660860065,2.0005812085771137,143368.0
2011-01-25,2.0158519575174005,2.0219606234571903,2.0005803706940584,2.0127975465213725,307137.0
2011-01-27,1.9975271480932928,2.012798586756809,1.9975271480932928,2.006690229764688,59723.0
2011-01-28,2.0127983386470127,2.0250158313869853,2.0097439264489383,2.0219614191889104,45484.0
2011-01-31,2.01585238626741,2.01585238626741,1.9975265406025968,2.003635207841634,66988.0
2011-02-01,2.01585215515723,2.040286821312033,2.0005805668366183,2.03112358742556,130878.0
2011-02-02,2.018907003332544,2.0402872628184205,2.0158525913760954,2.0341784389055246,68415.0
2011-02-03,2.034178308517961,2.0586129783940628,2.0311238967572955,2.0463957995083164,109324.0
2011-02-04,2.015852405457398,2.119699281352712,2.015852405457398,2.119699281352712,82909.0
2011-02-07,2.1471883190506285,2.165514165853362,2.1135910372804885,2.1288624722478944,111539.0
2011-02-08,2.125808270931279,2.125808270931279,2.0861021615583883,2.0952652419194835,24313.0
2011-02-09,2.0952646750066486,2.101373185524841,2.0677757534656505,2.076938519242941,96780.0
2011-02-10,2.089156535036171,2.0922109471174557,2.058613194484935,2.0830477108736027,39046.0
2011-02-11,2.089155895251334,2.089155895251334,2.049449798772837,2.049449798772837,35283.0
2011-02-14,2.061667522304298,2.0738848580254605,2.0158525913760954,2.0341784389055246,31883.0
2011-02-15,2.0402868319246523,2.076938519242941,2.028069654835984,2.076938519242941,69276.0
2011-02-16,2.0616682028827173,2.0769396434969623,2.0616682028827173,2.073885542636953,69471.0
2011-02-17,2.089156535036171,2.0922109471174557,2.0463960143167617,2.0830477108736027,22778.0
2011-02-18,2.0922104197475515,2.0922104197475515,2.0616670868951754,2.076938519242941,25555.0
2011-02-21,2.0769396434969623,2.089157139303564,2.01890766979526,2.073885542636953,79140.0
2011-02-22,2.049449909806506,2.0922104197475515,2.049449909806506,2.076938519242941,263916.0
2011-02-23,2.086101903978525,2.086101903978525,2.0311238967572955,2.0463957995083164,31570.0
2011-02-24,2.086101553024341,2.128862062061424,2.070830120999416,2.098318729854737,620917.0
2011-02-25,2.1074824320791863,2.125808280781645,2.0677763225223096,2.1074824320791863,54684.0
2011-02-28,2.1276719014032848,2.1897936253405885,2.1059292662857767,2.112141153024445,106121.0
2011-03-01,2.115247518945995,2.149414724007421,2.068656063231736,2.143202360635097,148052.0
2011-03-02,2.168051363044308,2.1960062071021524,2.133884155087737,2.1742635682457494,82365.0
2011-03-03,2.143202570461813,2.152520957735329,2.0810808350239016,2.124566113309354,99393.0
2011-03-04,2.1276718390862306,2.1680509267233696,2.096610819330063,2.133883725642959,55960.0
2011-03-07,2.133884077734439,2.146308646384216,2.1028233702477506,2.1028233702477506,34509.0
2011-03-08,2.099717175588868,2.1059295392244595,2.0562318997179494,2.0562318997179494,78461.0
2011-03-09,2.0624439676211,2.09971687451189,2.056231604876295,2.09971687451189,412578.0
2011-03-10,2.062444556059884,2.0717626267438773,2.0189592740174453,2.0438076212053957,53867.0
2011-03-11,2.065549512051555,2.087292145176192,2.0500192411879485,2.065549512051555,111092.0
2011-03-15,2.093505106525926,2.093505106525926,1.9723676578070612,2.0127467544809203,126651.0
2011-03-16,2.018959405066464,2.065550396299816,2.0127470401459613,2.018959405066464,137739.0
2011-03-17,1.9910043796402817,2.028277296275552,1.987898197455812,1.987898197455812,76096.0
2011-03-18,1.9847916467886724,2.000322078735862,1.9723673964492816,1.9754735780570796,132393.0
2011-03-21,1.9816851606835213,2.065549512051555,1.9816851606835213,2.065549512051555,113464.0
2011-03-22,2.065549969443501,2.081080719837938,2.028277057201606,2.071762333080187,56664.0
2011-03-23,2.062444329433657,2.0686562171764424,2.018959052169483,2.050019760461673,22102.0
2011-03-24,2.0500194359728203,2.096610887779548,2.0189587325970977,2.0810804567430585,43378.0
2011-03-25,2.096610887779548,2.096610887779548,2.0438070731215148,2.0810804567430585,31155.0
2011-03-28,2.090398524928243,2.093504706353896,2.068655889737705,2.0810804567430585,104951.0
2011-03-29,2.093505227894394,2.1432027148103088,2.0810809751883883,2.127672438602126,50940.0
2011-03-30,2.112141686302051,2.1432027148103088,2.0841871573878628,2.127672438602126,48515.0
2011-03-31,2.143202427857097,2.183581521465532,2.143202427857097,2.183581521465532,24914.0
2011-04-01,2.183581521465532,2.196006089902608,2.112141403507598,2.183581521465532,79558.0
2011-04-04,2.196006561753548,2.2208550691777376,2.18668817309784,2.2022184505636297,196171.0
2011-04-05,2.1991122783159778,2.267446224558869,2.196006413469314,2.217749054368956,131961.0
2011-04-06,2.1556267939441405,2.2208547105133496,2.1556267939441405,2.1742635682457494,278827.0
2011-04-07,2.205324484101204,2.251915948141752,2.205324484101204,2.217749054368956,169516.0
2011-04-08,2.2084303541691277,2.233279173797521,2.202217990564752,2.230172991995333,97785.0
2011-04-11,2.2301728497403785,2.2581276906905408,2.2301728497403785,2.2425971000647986,40275.0
2011-04-12,2.2425972431122525,2.264340198333012,2.230172991995333,2.230172991995333,231778.0
2011-04-13,2.23017304584597,2.23017304584597,2.1773693822092546,2.1773693822092546,18874.0
2011-04-14,2.186687612143597,2.2146424535448057,2.180475407532521,2.208430248933729,29279.0
2011-04-15,2.211536009049694,2.211536009049694,2.1742629471850785,2.199111443498503,12472.0
2011-04-18,2.208430787825443,2.220855041382039,2.186688145729765,2.2053246054133124,41956.0
2011-04-19,2.2053240672795567,2.2177486351989795,2.177369225878348,2.208430248933729,41519.0
2011-04-20,2.208430787825443,2.2363856360480727,2.164945503634088,2.2053246054133124,438474.0
2011-04-21,2.1991122783159778,2.2332794894833725,2.1835818432015617,2.217749054368956,32519.0
2011-04-27,2.2053241982820544,2.211536561959432,2.1618389221186414,2.1804755370589377,86835.0
2011-04-28,2.202218028658746,2.211536574226501,2.186687754168273,2.211536574226501,319913.0
2011-04-29,2.205324314061385,2.2332793172881047,2.1991121087551457,2.2332793172881047,93241.0
2011-05-02,2.236385289548406,2.298507023798331,2.236385289548406,2.2674459979760853,224858.0
2011-05-03,2.292294465638122,2.326461668129747,2.292294465638122,2.317143282469392,518105.0
2011-05-04,2.298507141349877,2.3202497811887826,2.270552296028815,2.27365847811854,121049.0
2011-05-05,2.2767641455258043,2.2767641455258043,2.214642417811904,2.2425971000647986,760238.0
2011-05-06,2.2301734299211207,2.233279612333251,2.199112399286361,2.2053246054133124,204766.0
2011-05-09,2.2022182615950983,2.2519159069682497,2.1991122381079244,2.236385472137788,268611.0
2011-05-10,2.2519154460718256,2.304719104124899,2.233278991568488,2.264340013569491,320095.0
2011-05-11,2.267445574887509,2.279870141595359,2.19911164822374,2.261233688276719,81264.0
2011-05-12,2.264340013569491,2.2705519005751635,2.2270666284710234,2.264340013569491,737034.0
2011-05-13,2.270552296028815,2.27365847811854,2.227067016351006,2.27365847811854,106295.0
2011-05-16,2.282976269455196,2.282976269455196,2.236384819855752,2.248809068877987,92136.0
2011-05-17,2.220855041382039,2.220855041382039,2.192900351856717,2.2053246054133124,64188.0
2011-05-18,2.2053240950715107,2.230172913828965,2.2053240950715107,2.220854527446284,170043.0
2011-05-19,2.267446064724555,2.267446064724555,2.2363853553825197,2.2457034253575703,30245.0
2011-05-20,2.2457034105060085,2.2457034105060085,2.2177488833711507,2.2332793172881047,1361598.0
2011-05-23,2.2053241982820544,2.2208546313836632,2.1649451039573298,2.1804755370589377,43475.0
2011-05-24,2.1680514978374448,2.1680514978374448,2.090399007340219,2.13077842300872,77628.0
2011-05-25,2.118353568498716,2.14630856923564,2.093504908184177,2.1400962057854143,95086.0
2011-05-26,2.1369902595712027,2.1369902595712027,2.093504983434737,2.1028233702477506,63627.0
2011-05-27,2.109035333466604,2.1680510359301195,2.0903985619768988,2.1556264687045625,88636.0
2011-05-30,2.146309221187132,2.171157889049569,2.1152481879874325,2.158733475769689,97278.0
2011-05-31,2.149414906137268,2.1742635682457494,2.149414906137268,2.1742635682457494,98804.0
2011-06-01,2.164945682409629,2.16805186507826,2.127672759964633,2.158733475769689,78518.0
2011-06-02,2.155627293101059,2.171157889049569,2.146309221187132,2.158733475769689,22585.0
2011-06-03,2.1711572023241987,2.1711572023241987,2.1245659053072097,2.143202360635097,189378.0
2011-06-06,2.1525208123346835,2.1525208123346835,2.0997171503425496,2.1214597880165824,82641.0
2011-06-07,2.133883788141952,2.133883788141952,2.05312561050236,2.112141153024445,108734.0
2011-06-08,2.1121414665200517,2.1121414665200517,2.0282770950176308,2.037595481949118,30832.0
2011-06-09,2.022065118424026,2.102823634569198,2.022065118424026,2.093505246584879,453273.0
2011-06-10,2.096610887779548,2.112141160118781,2.071762071163358,2.0810804567430585,255647.0
2011-06-14,2.06555027426762,2.136990562264997,2.06555027426762,2.136990562264997,136728.0
2011-06-15,2.1214591700419745,2.1400956205068176,2.09350433564748,2.11524696698795,191424.0
2011-06-16,2.087292819652624,2.0997173894922514,2.050019903620214,2.053126085754444,33301.0
2011-06-17,2.0593379942650625,2.143202360635097,2.050019607903848,2.143202360635097,359046.0
2011-06-20,2.1369903651785647,2.152520957735329,2.102823474166628,2.124566113309354,172400.0
2011-06-21,2.102823094266236,2.1245657294808917,2.087292345818001,2.0966108901052958,42381.0
2011-06-22,2.099716912837137,2.115247343890854,2.093504708676197,2.0966108901052958,55651.0
2011-06-23,2.0997168419570533,2.133883725642959,2.0997168419570533,2.133883725642959,37825.0
2011-06-24,2.1338841831882966,2.1400963884715454,2.112141544045571,2.124566113309354,28968.0
2011-06-27,2.1307775539716256,2.1432018013824448,2.099716538701504,2.11524696698795,37179.0
2011-06-28,2.1183538531360857,2.13077842300872,2.099717395070371,2.13077842300872,339100.0
2011-06-29,2.133883974273882,2.1711572023241987,2.096611063618108,2.143202360635097,81510.0
2011-06-30,2.1556267939441405,2.211536640757114,2.112141516231334,2.1742635682457494,78281.0
2011-07-01,2.1773692483019804,2.183581452977033,2.121459723621048,2.143202360635097,54469.0
2011-07-04,2.164944997649146,2.186687634663195,2.127672086993372,2.143202360635097,31679.0
2011-07-05,2.1463079822580715,2.152520185312096,2.11524696698795,2.11524696698795,87110.0
2011-07-06,2.1183536062361346,2.127672151577478,2.0997171503425496,2.1214597880165824,52057.0
2011-07-07,2.12456616774971,2.12456616774971,2.1121415981675566,2.1183538036099883,25955.0
2011-07-08,2.1338844327822737,2.227067205535733,2.1338844327822737,2.2239610231821447,78846.0
2011-07-11,2.22396039821567,2.22396039821567,2.136990014609379,2.1556264687045625,24596.0
2011-07-12,2.127672759964633,2.171157889049569,2.1121420053188023,2.158733475769689,35099.0
2011-07-13,2.1742635682457494,2.211536640757114,2.112141516231334,2.1742635682457494,60627.0
2011-07-14,2.1432025709671088,2.164945210114961,2.099717292671404,2.1090356799471164,155940.0
2011-07-15,2.112141160118781,2.112141160118781,2.074868252589011,2.0810804567430585,100951.0
2011-07-18,2.0624439676211,2.1214595093296875,2.059337786248697,2.09971687451189,65295.0
2011-07-19,2.0779746042311102,2.096611219643163,2.028277121829585,2.050019760461673,51522.0
2011-07-20,2.081080449753049,2.1276719014032848,2.07797426833783,2.112141153024445,491414.0
2011-07-21,2.136989969557172,2.171157012941044,2.093504699322156,2.112141153024445,237288.0
2011-07-22,2.112141544045571,2.1742635968780557,2.112141544045571,2.124566113309354,44885.0
2011-07-25,2.1276718390862306,2.152520496193912,2.1276718390862306,2.133883725642959,170884.0
2011-07-26,2.152521427827071,2.16805186507826,2.1245665772960027,2.158733475769689,554497.0
2011-07-27,2.168051560304475,2.1711575838391552,2.143202737237839,2.1711575838391552,82493.0
2011-07-28,2.171156993425482,2.171156993425482,2.118353338116694,2.16183860796084,87483.0
2011-07-29,2.16183860796084,2.16183860796084,2.130777904968636,2.16183860796084,103960.0
2011-08-02,2.1432030385185006,2.158733475769689,2.1152481879874325,2.158733475769689,76833.0
2011-08-03,2.1276721136740546,2.143202387510527,2.115247545470876,2.1400962057854143,1324866.0
2011-08-04,2.1338840647036763,2.155626702639136,2.0562318997179494,2.0562318997179494,187572.0
2011-08-05,2.0158533935319345,2.0158533935319345,1.9133522202040825,1.9723681049797517,440435.0
2011-08-08,1.8481238607766015,1.9382004411150504,1.813956969584659,1.919563983864407,206107.0
2011-08-09,1.8481239722231504,1.9537313102658624,1.714562105316031,1.9257764640068615,150919.0
2011-08-10,1.9226700731241624,1.972367554557356,1.8978212530589265,1.9444127113326048,247524.0
2011-08-11,1.9257764057007616,1.987898143331216,1.8667603740783287,1.8667603740783287,202604.0
2011-08-12,1.8885025934113544,1.944412430482545,1.8885025934113544,1.907139364465675,137126.0
2011-08-15,1.9071396664190328,1.9816856515582224,1.897821279416512,1.956836989845159,183917.0
2011-08-16,2.031383292378913,2.090398844110278,1.9537311253397889,1.956836989845159,164228.0
2011-08-17,1.98168587570509,2.0282773398957685,1.925776499549796,1.9537313463247423,131294.0
2011-08-18,1.966155556953706,2.046913754593187,1.966155556953706,1.987898197455812,80999.0
2011-08-19,1.972367513818542,1.987897946689897,1.8885028271792152,1.9009273956524864,219105.0
2011-08-22,1.919563891267368,1.9599429858274575,1.919563891267368,1.9444127113326048,149849.0
2011-08-23,1.939619820356163,1.9460103573771697,1.9172518795841968,1.930033280148808,378935.0
2011-08-24,1.9779648311443263,1.9779648311443263,1.8757111696407751,1.8884930609976949,72941.0
2011-08-25,1.8852971396805944,1.9460099215958224,1.8789061143068708,1.936423873319024,111436.0
2011-08-26,1.9524017197892736,1.9843560456721152,1.939620315958819,1.9524017197892736,109254.0
2011-08-29,1.9524012209207744,1.9683782981491365,1.914056366181745,1.930033280148808,156776.0
2011-08-30,1.949205596476305,1.9747688837920128,1.930033008543568,1.958791972073312,1314631.0
2011-08-31,1.9715739429092023,2.006723613110251,1.9683784292938469,1.997137235525495,78824.0
2011-09-01,1.997137235525495,2.022700691403098,1.9875508579407395,1.997137235525495,52854.0
2011-09-02,1.9811604117137784,1.9875509494548027,1.9619878189228,1.9811604117137784,36160.0
2011-09-05,1.9811601288935337,1.9811601288935337,1.949205812136872,1.955596675488204,76956.0
2011-09-06,1.95240074480095,1.955596257424132,1.9108603867896572,1.9172514120360211,2240102.0
2011-09-07,1.9140558994128392,1.942814370192663,1.9108603867896572,1.9172514120360211,129001.0
2011-09-08,1.9172518093056587,1.9524011493538065,1.910860782735024,1.9236423460924148,98477.0
2011-09-09,1.91405593755604,1.9460099215958224,1.91405593755604,1.936423873319024,48897.0
2011-09-12,1.9172521958048716,1.9300335984775747,1.8884932234846603,1.9204472199503957,75789.0
2011-09-13,1.9044703033481911,1.9204472199503957,1.8884932234846603,1.9204472199503957,33715.0
2011-09-14,1.9332287124593028,1.9332287124593028,1.8916883460602905,1.9140562858940025,72040.0
2011-09-15,1.9108614808256787,1.9364249434020877,1.8725166134837707,1.93322942894936,191607.0
2011-09-16,1.9300328076243023,1.971573328856833,1.920446433025251,1.971573328856833,309881.0
2011-09-19,1.971573727488063,1.9779645907591756,1.942814761137412,1.946010274403614,106001.0
2011-09-20,1.949205741431811,1.9811600570293693,1.942814715051011,1.949205741431811,44361.0
2011-09-21,1.9460103087957348,1.9683782490092936,1.9268378819048528,1.9651827356866167,49950.0
2011-09-22,1.9587921177417225,1.9587921177417225,1.9364241784540757,1.949205741431811,26479.0
2011-09-23,1.949205741431811,1.9555966045513224,1.8980788364757173,1.949205741431811,186037.0
2011-09-26,1.9428147727591476,1.949205799329782,1.9012744061403648,1.9236423460924148,117601.0
2011-09-27,1.9364238147318031,1.9715733103949868,1.8757105448696905,1.885297082640232,125738.0
2011-09-28,1.88529769205166,1.88529769205166,1.8118028378558169,1.8469526714034927,286575.0
2011-09-29,1.8405615581839765,1.9524010913609229,1.8405615581839765,1.949205741431811,159178.0
2011-09-30,1.9364243551328637,2.0227006069648708,1.9076653868404567,2.0131142297803013,145353.0
2011-10-04,1.9651825081950065,1.9651825081950065,1.917251609777628,1.958791972073312,36412.0
2011-10-05,1.958792396184602,2.086609023698852,1.93003342642806,2.0386776251196976,109141.0
2011-10-06,2.045068083358814,2.045068083358814,1.949205476136053,1.9875503231116387,109124.0
2011-10-07,2.0131137706240465,2.0482635946020014,2.0131137706240465,2.032286520620215,144956.0
2011-10-10,2.013114722616319,2.041873534687944,2.0003331553433075,2.035482669420767,183594.0
2011-10-11,2.0290915935387,2.1473218445205706,2.0195052157736293,2.134540442863977,67596.0
2011-10-12,2.108977164804009,2.1121726787496278,2.029091765083449,2.080218355600077,1012989.0
2011-10-13,2.0770227181287915,2.0866087681045657,2.0258959754289565,2.0770227181287915,118027.0
2011-10-14,2.054654778401444,2.089804281357781,2.054654778401444,2.0770227181287915,169063.0
2011-10-17,2.0770227181287915,2.0770227181287915,2.0770227181287915,2.0770227181287915,0.0
2011-10-18,2.0770227181287915,2.0770227181287915,2.0770227181287915,2.0770227181287915,0.0
2011-10-19,2.0770227181287915,2.0770227181287915,2.0770227181287915,2.0770227181287915,0.0
2011-10-20,1.8135756103308625,1.8135756103308625,1.7423886212372552,1.7898463962845896,4421148.0
2011-10-21,1.803405655325241,1.830524496851769,1.793236110160453,1.803405655325241,1501819.0
2011-10-24,1.8169651140323064,1.8305246173185608,1.8034057740073424,1.81357548310268,409738.0
2011-10-25,1.847474012512072,1.857643885406604,1.8271350830295083,1.8271350830295083,833584.0
2011-10-26,1.8305242654715752,1.861033060370876,1.8271346351934727,1.844083602890284,385098.0
2011-10-27,1.8576432869151076,1.8576432869151076,1.837303874201552,1.840693830740893,323916.0
2011-10-28,1.8440837771116871,1.8915418707139635,1.8406941465133464,1.8745925748933323,756083.0
2011-10-31,1.844083853554537,1.8610333133390489,1.8305245142927216,1.8305245142927216,1697913.0
2011-11-02,1.8542541433062103,1.861033732834664,1.8373046797011197,1.8474742272551183,1114766.0
2011-11-03,1.8339148849368925,1.857644101331756,1.8305249269113464,1.8474742272551183,692564.0
2011-11-04,1.8406945502389112,1.8542540551739763,1.8339147977713783,1.8339147977713783,1558248.0
2011-11-07,1.8339146858358253,1.8644233251856184,1.820355181728384,1.854253941996989,1672899.0
2011-11-08,1.861033449280855,1.894932044803487,1.854253860785364,1.86781320103764,1361904.0
2011-11-09,1.87459268443487,1.87459268443487,1.8474738421894303,1.8576437141463795,847837.0
2011-11-10,1.8406944378895471,1.8576438996545,1.8271350970434057,1.854253941996989,198243.0
2011-11-11,1.854253941996989,1.8779828292930605,1.8440840690244555,1.854253941996989,2366033.0
2011-11-14,1.8576440130383989,1.861033644380198,1.8339147977713783,1.8339147977713783,205064.0
2011-11-15,1.8373046797011197,1.857644101331756,1.8305249269113464,1.8474742272551183,766416.0
2011-11-16,1.830524572989233,1.8373043244681773,1.8203550274014608,1.8203550274014608,272267.0
2011-11-17,1.8271348835538703,1.8305245142927216,1.8067954665079424,1.8305245142927216,344957.0
2011-11-18,1.8271350830295083,1.830524714138419,1.8101856213945555,1.8271350830295083,2164618.0
2011-11-21,1.8135755939812368,1.833914686892821,1.8135755939812368,1.8237451404370288,283377.0
2011-11-22,1.8203552705897303,1.8406945277437623,1.803405971258692,1.837304569920769,610416.0
2011-11-23,1.8542533303757656,1.8542533303757656,1.8271344943672687,1.840693830740893,426163.0
2011-11-24,1.8440838055849964,1.8712029731870308,1.8203549216787511,1.8712029731870308,1158773.0
2011-11-25,1.8474740277467767,1.8508639854062423,1.816965225118099,1.8237451404370288,73839.0
2011-11-28,1.813575579026066,1.83730446614014,1.813575579026066,1.8271350830295083,244573.0
2011-11-29,1.8271352954084388,1.8474742272551183,1.783066983905576,1.8474742272551183,314984.0
2011-11-30,1.84747446722906,1.864423769774427,1.830525164683692,1.864423769774427,603113.0
2011-12-01,1.8678132828431293,1.881372786950572,1.8237451393858943,1.854253941996989,294193.0
2011-12-02,1.840694876819985,1.8712036867061816,1.8373049183541077,1.864423769774427,611059.0
2011-12-05,1.857644342626692,1.864423769774427,1.830525164683692,1.864423769774427,131062.0
2011-12-06,1.8644232806109369,1.8779827843941976,1.830524684414081,1.8610334862957707,553180.0
2011-12-07,1.864423769774427,1.8881528259902092,1.84747446722906,1.864423769774427,446552.0
2011-12-08,1.8610335422021205,1.9695092492042767,1.857643911046424,1.942390404084389,586623.0
2011-12-09,1.93222069676556,1.9966282655641232,1.91866119141204,1.9728993760874367,886454.0
2011-12-12,1.989848271763863,1.989848271763863,1.9152716482829284,1.925441032008169,1400653.0
2011-12-13,1.9084920862278731,1.939000896101705,1.8847631932830493,1.922051430301867,123741.0
2011-12-14,1.9356109376372008,1.9356109376372008,1.9118820446923768,1.922051430301867,119178.0
2011-12-15,1.9118820446923768,1.9322209791726972,1.9118820446923768,1.922051430301867,93476.0
2011-12-16,1.932220224475244,1.969508936713647,1.918660722436057,1.966118979573212,783928.0
2011-12-19,1.959339076391492,1.959339076391492,1.898321806653332,1.9322202354207727,592090.0
2011-12-20,1.9152711997468987,1.918660667005583,1.8576435626371413,1.8847624026707712,797721.0
2011-12-21,1.8847624462560064,1.9017114155540868,1.861033236193593,1.8745925748933323,428510.0
2011-12-22,1.844084086711976,1.844084086711976,1.7830668074271434,1.7898463962845896,2468851.0
2011-12-23,1.8067956949508104,1.8271351145683603,1.7898463962845896,1.7898463962845896,636076.0
2011-12-28,1.8169651439190424,1.8305246474283332,1.8067955979177208,1.8067955979177208,201296.0
2011-12-29,1.813575767438366,1.8169653988994248,1.7762872091856432,1.793236509320158,177991.0
2011-12-30,1.7830669618917123,1.8237453148668117,1.7830669618917123,1.793236509320158,128608.0
2012-01-03,1.7864564214597785,1.854253941996989,1.7864564214597785,1.854253941996989,454974.0
2012-01-04,1.8779826731457316,1.9118814305957803,1.8406942848426096,1.8813726305213805,386627.0
2012-01-05,1.8712033268358728,1.898322173040689,1.8373045650032165,1.898322173040689,139480.0
2012-01-06,1.881372455758738,1.8949317942179285,1.820354861277926,1.850863658518332,132154.0
2012-01-09,1.8339149652164084,1.922051265557657,1.8271353753911783,1.8915424582988185,490678.0
2012-01-10,1.908491759856236,1.9762887951548969,1.908491759856236,1.94916994838317,627839.0
2012-01-11,1.9491695021480149,1.9593390469515728,1.9322202063883265,1.939000120605732,325304.0
2012-01-12,1.939000120605732,1.9491695021480149,1.9220506615847683,1.939000120605732,228656.0
2012-01-13,1.9390004464060888,1.9491698296570816,1.9220509845371931,1.942390404084389,282758.0
2012-01-16,1.9491698296570816,1.959339376169377,1.942390404084389,1.942390404084389,387093.0
2012-01-17,1.9423900958965488,1.969508936713647,1.939000138756114,1.966118979573212,286039.0
2012-01-18,1.9491694277200955,1.9932377256215827,1.9457796340021047,1.9830681812063429,375583.0
2012-01-19,1.979678224227084,1.9932377256215827,1.962728929114594,1.9830681812063429,1704267.0
2012-01-20,1.9830685370876613,1.986458494675282,1.949169777517945,1.979678579500041,375126.0
2012-01-23,1.9525598757363505,1.9796787220840284,1.9491699179045725,1.9559498335681285,106204.0
2012-01-24,1.9559496926931863,1.979678579500041,1.9559496926931863,1.979678579500041,15890.0
2012-01-25,1.976288621912421,1.986458494675282,1.966119238933452,1.979678579500041,269861.0
2012-01-27,2.016966368710782,2.016966368710782,1.9525591528866684,1.962728696094555,239225.0
2012-01-30,1.969508843073112,1.9966276826008416,1.9593389721353356,1.9830681812063429,38731.0
2012-01-31,2.00001789416874,2.0169668649161805,1.9830684336374311,2.00001789416874,528662.0
2012-02-01,2.000018198176014,2.030527003203972,1.989848324397838,2.0034076663181306,189505.0
2012-02-02,2.0339162974350016,2.0373062550712,2.020356956674108,2.0339162974350016,1163716.0
2012-02-03,2.0305268295827026,2.047475801457195,2.027136871946505,2.0339162974350016,603659.0
2012-02-06,2.030526474837214,2.0508654007945686,2.030526474837214,2.037305899141304,372195.0
2012-02-07,2.0406957701360158,2.077984153218264,2.033915856333997,2.054255271217523,483560.0
2012-02-08,2.0915436794546065,2.0983235938673914,2.037305996765121,2.0508654990681325,503635.0
2012-02-09,2.0474761820832748,2.0474761820832748,2.006797825715881,2.030527207057966,335872.0
2012-02-10,2.033916039558729,2.064424838109864,2.0271366149297823,2.0508654990681325,284758.0
2012-02-13,2.0847645992807675,2.0847645992807675,2.050865837922319,2.08137464151427,613354.0
2012-02-14,2.118662509005562,2.118662509005562,2.050865487651745,2.0847642432205715,313298.0
2012-02-15,2.0847642432205715,2.118662509005562,2.050865487651745,2.0847642432205715,1074149.0
2012-02-16,2.050865942809902,2.091544131997835,2.04408635345279,2.0610353268455706,236045.0
2012-02-17,2.0610351413601737,2.0779846030115112,2.0373062542231617,2.064425098994961,203239.0
2012-02-20,2.084764333153137,2.11527313285053,2.054255533455744,2.0983236727043115,397303.0
2012-02-21,2.1017136031855426,2.13561203326102,2.088154263807609,2.132222075970573,88857.0
2012-02-22,2.274596812692737,2.2983257003981588,2.257647350635387,2.264426939544762,1348802.0
2012-02-23,2.267817130169928,2.369512933390561,2.267817130169928,2.3423940851839897,984923.0
2012-02-24,2.366122845238969,2.4034113997536752,2.352563341186112,2.393241690083382,1397434.0
2012-02-27,2.417415806541316,2.4415898232314017,2.3656138907547923,2.4346832226860995,525507.0
2012-02-28,2.438136399664512,2.469217349036129,2.4174157667501,2.438136399664512,773293.0
2012-02-29,2.431229939810678,2.465764276919436,2.3932417199164253,2.4243228395354204,693557.0
2012-03-01,2.4346834875322987,2.483031526171797,2.413962519374954,2.458857506852048,626011.0
2012-03-02,2.46921762482901,2.483031492530796,2.410509102906244,2.445043605836779,512472.0
2012-03-05,2.45195033149549,2.5002987013022397,2.45195033149549,2.4830314501318185,736308.0
2012-03-06,2.486485042618208,2.4899385927056192,2.4346834545463354,2.445043605836779,139933.0
2012-03-07,2.420869727403689,2.441590197511568,2.386335056144091,2.41396262682783,391850.0
2012-03-08,2.413962012262884,2.417415561671583,2.4001483135997828,2.4070550797693846,856716.0
2012-03-09,2.3897883968362184,2.4519503006797803,2.3897883968362184,2.4519503006797803,395077.0
2012-03-12,2.4519499634866664,2.507205425057103,2.4519499634866664,2.503751875547,300072.0
2012-03-13,2.486484927358341,2.5590073136211515,2.486484927358341,2.5244728122914477,1089457.0
2012-03-14,2.521019357301119,2.541739823291685,2.521019357301119,2.5313795071344485,1008848.0
2012-03-15,2.538287011079419,2.5900886001256045,2.534833460927051,2.576274898487933,734031.0
2012-03-16,2.610808948855348,2.6280758639001367,2.552100273435807,2.552100273435807,990095.0
2012-03-19,2.621169688287212,2.621169688287212,2.4174160530907867,2.5279263301560366,833048.0
2012-03-20,2.5175663937529147,2.52792654599794,2.4554041496912,2.507206075183944,434712.0
2012-03-21,2.503751879496904,2.5348329935173566,2.489938180406405,2.521019294426857,528401.0
2012-03-22,2.5348332615982607,2.559007279144225,2.5348332615982607,2.545193578592806,258741.0
2012-03-23,2.569367830427635,2.586635082434372,2.5451938106773526,2.5728213806233438,442751.0
2012-03-26,2.6073559846068046,2.6073559846068046,2.541740195797538,2.5624609974726646,402479.0
2012-03-27,2.5900884579256465,2.6660645612193328,2.579728307009132,2.624623125933651,871577.0
2012-03-28,2.641889357910902,2.6591567705917463,2.6177153460702582,2.6591567705917463,2972483.0
2012-03-29,2.704051956372979,2.728226304245352,2.662610692374352,2.672970842050104,2134909.0
2012-03-30,2.6591578718222806,2.6591578718222806,2.610809828118737,2.6349838499705083,781135.0
2012-04-02,2.634983432558316,2.693692118449513,2.634983432558316,2.641890033484243,745581.0
2012-04-03,2.638436307816824,2.6729704678829878,2.6142617970045365,2.6591567705917463,644856.0
2012-04-04,2.593541671200787,2.6591571160881387,2.593541671200787,2.607355536610705,322915.0
2012-04-05,2.590088190070829,2.6177157552961945,2.545193375789121,2.565914174451076,341693.0
2012-04-10,2.538286408752188,2.552100273435807,2.5002981977102885,2.552100273435807,175525.0
2012-04-11,2.507205830911441,2.5313798497758264,2.4795782619779083,2.4968451807039984,178222.0
2012-04-12,2.5037517112058003,2.583180849866077,2.5037517112058003,2.5382863724205382,321100.0
2012-04-13,2.5486465104130995,2.576274071140026,2.5451929613698088,2.555553109528041,453863.0
2012-04-16,2.55555372926343,2.56246082902502,2.500298594409912,2.545193578592806,269713.0
2012-04-17,2.54173954939895,2.5555532473454265,2.5313792343581203,2.54173954939895,478039.0
2012-04-18,2.5728210716535487,2.5762746214345205,2.5590072051774917,2.5693675218725764,317253.0
2012-04-19,2.5900888313238024,2.6142628529285488,2.562461259258415,2.6039027005184696,579998.0
2012-04-20,2.58318101804992,2.714412572886159,2.58318101804992,2.676424359914693,455961.0
2012-04-23,2.659157844649244,2.662611395109885,2.5900888313238024,2.6039027005184696,353582.0
2012-04-24,2.5728203380073444,2.6280754555076067,2.534832465516398,2.6108085431460277,314882.0
2012-04-26,2.607356250979111,2.6246235043104718,2.579728678913724,2.6039027005184696,272426.0
2012-04-27,2.6177153460702582,2.6695174177889096,2.6142617970045365,2.6591567705917463,741269.0
2012-04-30,2.68333149069757,2.693691806697226,2.659157142825196,2.672970842050104,464632.0
2012-05-01,2.676424359914693,2.6867846757917,2.6660642103615886,2.676424359914693,387702.0
2012-05-02,2.65225068333079,2.6626110005294903,2.624623115359616,2.641890033484243,328406.0
2012-05-03,2.641889731088347,2.7454933901884373,2.641889731088347,2.707505509366732,1922245.0
2012-05-04,2.690238125100616,2.7075053730271343,2.6384365476449565,2.6522502461918336,830393.0
2012-05-07,2.5348336468091803,2.565914768840038,2.507206075183944,2.507206075183944,468157.0
2012-05-08,2.5279255488011145,2.5659137566579138,2.5279255488011145,2.555553109528041,573628.0
2012-05-09,2.5521000594563903,2.583180670254968,2.5141118515995906,2.555553109528041,627007.0
2012-05-10,2.555553655396519,2.5866347718056897,2.534833188330264,2.5693675218725764,984570.0
2012-05-11,2.5382865430329087,2.572820873921108,2.517565744911306,2.521019294426857,428786.0
2012-05-14,2.552100339785257,2.552100339785257,2.441589585767141,2.493391662839409,307951.0
2012-05-15,2.4692172159608994,2.545193309416207,2.4692172159608994,2.521019294426857,265248.0
2012-05-16,2.555553838518016,2.5969956072396663,2.458857431552371,2.4830314501318185,273143.0
2012-05-17,2.469217595178528,2.469217595178528,2.4243227751727163,2.431229875264599,477936.0
2012-05-18,2.396695006961924,2.462310789134708,2.3897882400927077,2.4346832226860995,417350.0
2012-05-21,2.458857460534811,2.500298730773146,2.44504359290608,2.4968451807039984,284984.0
2012-05-22,2.4243222020725086,2.5624603458044986,2.3897878740443725,2.54173954939895,493263.0
2012-05-23,2.517565947563833,2.517565947563833,2.445043397786344,2.46576403125196,459865.0
2012-05-24,2.4657644457380345,2.5072060522832835,2.4174162374164663,2.4415902584152787,1036644.0
2012-05-25,2.438136765943981,2.5693678488724623,2.438136765943981,2.4864851384394964,177993.0
2012-05-28,2.4761243424252344,2.5002983576824103,2.4519499945202496,2.5002983576824103,177444.0
2012-05-29,2.472670698951384,2.5486467903626195,2.472670698951384,2.493391662839409,202090.0
2012-05-30,2.458857444012488,2.49339211285226,2.4208695577746315,2.431229875264599,297686.0
2012-05-31,2.4554038506648173,2.514112537171193,2.431229832389185,2.4519503006797803,1191128.0
2012-06-01,2.4519505768896184,2.4519505768896184,2.41396268704239,2.4415902584152787,279737.0
2012-06-04,2.351800551208433,2.448497298087428,2.351800551208433,2.41396262682783,224463.0
2012-06-05,2.4381366089423,2.472671110979868,2.410509040577032,2.41741597424933,644769.0
2012-06-06,2.417415561671583,2.4243223278411854,2.384607507584536,2.4070550797693846,296965.0
2012-06-07,2.4484971559241906,2.476124725003833,2.4277763543715114,2.445043605836779,598102.0
2012-06-08,2.451949860001688,2.451949860001688,2.4277758460707437,2.4277758460707437,293950.0
2012-06-12,2.400148517213453,2.4588571989028343,2.320719036285749,2.438136399664512,469653.0
2012-06-13,2.427776325218657,2.451950343920606,2.348346836373075,2.431229875264599,280908.0
2012-06-14,2.4174160367571367,2.4554039234511538,2.400148785291869,2.445043605836779,263548.0
2012-06-15,2.458857506852048,2.465764274472586,2.413962519374954,2.458857506852048,303305.0
2012-06-18,2.4588577000968206,2.514112843347294,2.448497381527849,2.507206075183944,502101.0
2012-06-19,2.4692178249971555,2.507206047418564,2.4588576728668614,2.476124925731906,162409.0
2012-06-20,2.4864850294683443,2.514112598401877,2.4795782619779083,2.4968451807039984,672342.0
2012-06-21,2.517566051890256,2.555553770602129,2.431229798332605,2.472671066981139,786649.0
2012-06-22,2.48303046236638,2.48303046236638,2.44849614008744,2.4623100020581044,126124.0
2012-06-25,2.448497083342594,2.4692175516331893,2.427776282404148,2.4519503006797803,268586.0
2012-06-26,2.451949356094314,2.465763218064979,2.431228895786039,2.4623100020581044,252532.0
2012-06-27,2.4519503006797803,2.5382868880946754,2.4381365997114086,2.4519503006797803,245617.0
2012-06-28,2.496845193908652,2.496845193908652,2.438136671985886,2.445043605836779,261171.0
2012-06-29,2.445043564086463,2.4899385501886995,2.445043564086463,2.4830314501318185,410190.0
2012-07-02,2.5175661766624544,2.6315300037418887,2.5141126265546347,2.5624609974726646,395258.0
2012-07-03,2.5728206608453283,2.5797277593044003,2.5313792343581203,2.54173954939895,146965.0
2012-07-04,2.548646988619773,2.5797281042217897,2.534833122502452,2.5590071387218964,389628.0
2012-07-05,2.5521006462948064,2.5624607968352864,2.541739996782572,2.5486470964573957,196674.0
2012-07-06,2.5486471889638898,2.6384369931368536,2.534833321760688,2.624623125933651,740917.0
2012-07-09,2.5969953557325045,2.617715822276829,2.534833124479976,2.5935418060385245,223030.0
2012-07-10,2.593542116823387,2.621169686066291,2.559007447364844,2.5624609974726646,438101.0
2012-07-11,2.548646955321357,2.5693674215788005,2.5072055238347426,2.5106587408330894,291350.0
2012-07-12,2.5244725112946043,2.572820873921108,2.5106586458802025,2.521019294426857,196381.0
2012-07-13,2.5348332615982607,2.5728211460195647,2.527926161836671,2.545193578592806,174880.0
2012-07-16,2.555553697160464,2.600448680779386,2.5210195293776945,2.5486470964573957,254315.0
2012-07-17,2.534833059620097,2.6108091550566903,2.534833059620097,2.565914174451076,235915.0
2012-07-18,2.5797282015948664,2.6142623692199445,2.5797282015948664,2.5831812524447564,193416.0
2012-07-19,2.5969948664281315,2.5969948664281315,2.5451929613698088,2.555553109528041,280096.0
2012-07-20,2.538286195930987,2.58663421929826,2.538286195930987,2.555553109528041,360460.0
2012-07-23,2.5382869499141214,2.555553868640212,2.4968451807039984,2.4968451807039984,280651.0
2012-07-24,2.5210197460283523,2.5210197460283523,2.4554039567178463,2.458857506852048,179436.0
2012-07-25,2.445043940064368,2.5175665059263914,2.445043940064368,2.479578614039584,328313.0
2012-07-26,2.4726709624493783,2.538286745232788,2.4623108120491413,2.534833195442126,190503.0
2012-07-27,2.5555529497472804,2.5935411552289445,2.53483248840244,2.59008760640158,465227.0
2012-07-30,2.590088447490744,2.645343583433092,2.579728296615968,2.641890033484243,324196.0
2012-07-31,2.655704372180359,2.676424841337573,2.641890171662442,2.6453437217919213,427441.0
2012-08-01,2.6557037955714757,2.683331358989125,2.6453431474325515,2.6522502461918336,294945.0
2012-08-02,2.641890142522109,2.6626111104225645,2.596995654573392,2.6315299912197414,271092.0
2012-08-03,2.593542182825788,2.593542182825788,2.5382870429338067,2.5728213806233438,1475176.0
2012-08-06,2.62807566061966,2.666063868723189,2.6246224442017008,2.6591567705917463,164371.0
2012-08-07,2.655704478421373,2.6902388168301803,2.655704478421373,2.669518346844047,333735.0
2012-08-08,2.6936923224696483,2.721319892533334,2.669518302616385,2.690238772259228,425187.0
2012-08-09,2.710958922406776,2.710958922406776,2.6453431474325515,2.6522502461918336,289759.0
2012-08-10,2.68678481598536,2.707505615144467,2.652250483368004,2.6626107997856017,193380.0
2012-08-13,2.721319859855751,2.73513356155975,2.6867851897859163,2.693692290123818,291838.0
2012-08-14,2.742039898482889,2.759306812900668,2.71441233644278,2.735132800068002,744111.0
2012-08-15,2.759307125374644,2.77657454071951,2.6885116871393477,2.721319410382,441090.0
2012-08-16,2.762760942984717,2.780028360004672,2.7489472422222465,2.762760942984717,444816.0
2012-08-17,2.783482072637404,2.859458013405649,2.7800285225019774,2.831830277617972,913424.0
2012-08-20,2.8525503579355806,2.8629106736775385,2.8249229601729606,2.835282943267118,379024.0
2012-08-21,2.88708541654546,2.8905389666808863,2.7938422240718834,2.831830277617972,389569.0
2012-08-22,2.7524007921558047,2.776574810071112,2.707505807286984,2.762760942984717,794531.0
2012-08-23,2.7972954447989684,2.8283763944141262,2.693691946767284,2.7282264461111785,1099288.0
2012-08-24,2.7454929528888794,2.769667296941541,2.7075050781178462,2.769667296941541,512989.0
2012-08-27,2.819189266342009,2.840412868257632,2.773204880704758,2.829800811760028,446488.0
2012-08-28,2.8298011293448035,2.8298011293448035,2.794428796235367,2.826263776781943,926202.0
2012-08-29,2.826263737654132,2.8333384426819075,2.780279858572374,2.7944287575482902,1298631.0
2012-08-30,2.8298010901680195,2.8298010901680195,2.787354222880393,2.7944287575482902,428410.0
2012-08-31,2.826263854658916,2.8333385599795777,2.7944288732351343,2.8121149550972486,261497.0
2012-09-03,2.8262638080675906,2.8262638080675906,2.7767425752381745,2.8050405442549,537182.0
2012-09-04,2.7944288732351343,2.822726842718356,2.7944288732351343,2.8121149550972486,1344691.0
2012-09-05,2.81211452402888,2.815651876146971,2.760824451555292,2.7732048432488923,492748.0
2012-09-06,2.8298011293448035,2.8333384819076635,2.787354261469527,2.826263776781943,916431.0
2012-09-07,2.8439500980868853,2.868711054069736,2.7979657089185554,2.836875733931642,444962.0
2012-09-10,2.865173888630298,2.8970090404862665,2.8580991832935685,2.865173888630298,326308.0
2012-09-11,2.8651728899486906,2.8722472520998177,2.8191886841672407,2.8191886841672407,690720.0
2012-09-12,2.8368757951957955,2.8439501595038137,2.7944287575482902,2.7944287575482902,343510.0
2012-09-13,2.773205093655453,2.845718944665508,2.773205093655453,2.836875733931642,1263801.0
2012-09-14,2.8757853944472505,2.8793227468554994,2.8227266415623795,2.833338358067379,684413.0
2012-09-17,2.843950074572379,2.8510247793888763,2.801503038192508,2.833338358067379,315623.0
2012-09-18,2.812114562010273,2.840412868257632,2.812114562010273,2.829800811760028,344770.0
2012-09-19,2.858098748797972,2.932381099222407,2.8298007835524133,2.8510245556163376,695114.0
2012-09-20,2.8227265595305053,2.851024696534623,2.759056091990977,2.7696676378277187,737975.0
2012-09-21,2.7767430713285988,2.8262643130054355,2.7767430713285988,2.7767430713285988,295333.0
2012-09-24,2.759056145025649,2.7732050434398103,2.74844442862506,2.751981440278761,365864.0
2012-09-25,2.75905704422273,2.8015039236588373,2.744907970837409,2.75905704422273,299114.0
2012-09-26,2.751982019327375,2.815652671847689,2.751982019327375,2.815652671847689,194629.0
2012-09-27,2.790892143544764,2.790892143544764,2.727221488931936,2.7767430713285988,323987.0
2012-09-28,2.7590566805323005,2.797966201313179,2.7484449620720777,2.75551932747229,246605.0
2012-10-01,2.7307587869368684,2.7555194072745075,2.7307587869368684,2.7413703353445062,242086.0
2012-10-02,2.7413701792644467,2.83687615381446,2.73783282630339,2.822727082690036,433207.0
2012-10-03,2.8333381356830203,2.858098748797972,2.7979654661762465,2.8510245556163376,295502.0
2012-10-04,2.851024989036497,2.875785605915621,2.80857794953532,2.865173888630298,576821.0
2012-10-05,2.868711247413367,2.9288445393048854,2.8510249951135016,2.918232481277172,443313.0
2012-10-08,2.9429934770827613,2.950067841397002,2.9182323501835272,2.950067841397002,242448.0
2012-10-09,2.9536042905208206,2.967753357173605,2.9465299275542742,2.967753357173605,225981.0
2012-10-10,2.967753804566433,2.967753804566433,2.92530693892885,2.932381302961867,197839.0
2012-10-11,2.893471800135329,2.985440236494917,2.886397095357057,2.985440236494917,292374.0
2012-10-12,2.9889776969247177,3.0066637780701977,2.946530488880004,2.950067841397002,324795.0
2012-10-15,2.960680495502764,2.960680495502764,2.921770627657195,2.935919701484662,173277.0
2012-10-16,2.935918377385841,2.996051658492575,2.9323810253443527,2.9925143064510875,273028.0
2012-10-17,3.006663702879928,3.0455735574345906,2.967753848325265,3.042036205006053,571608.0
2012-10-18,3.070334253051756,3.098632393351872,3.027887383321358,3.027887383321358,298243.0
2012-10-19,2.988978047085252,3.0561857084631034,2.9854406941538496,3.0561857084631034,263336.0
2012-10-22,3.0243506297539304,3.1906014703333456,3.020813276335692,3.1764527381000773,485939.0
2012-10-23,3.183527034598966,3.197675765008548,3.112781678952061,3.16584061050729,1211640.0
2012-10-24,3.1057073361891523,3.1799897046153185,3.1021699832012954,3.1693779863715523,401840.0
2012-10-25,3.1799891269443585,3.19060050254068,3.1127811359829813,3.1340045686151043,336830.0
2012-10-26,3.1340047935083164,3.1658402854607264,3.095095277797228,3.1163187119523243,249930.0
2012-10-29,3.130467694322287,3.176452259673825,3.1127816113345967,3.15522882380068,564984.0
2012-10-30,3.172914749924526,3.2224363249934598,3.137542244978113,3.183526808056248,349189.0
2012-10-31,3.229511398965775,3.2330484113602167,3.1870638430343328,3.1870638430343328,704746.0
2012-11-01,3.172915089432693,3.1799897956108487,3.119856496695588,3.130467874523197,1413005.0
2012-11-02,3.130467276340456,3.144616345273292,3.0915577626748414,3.0915577626748414,2667218.0
2012-11-05,3.010201480953878,3.056185706148081,2.9960524099587857,3.0031271158162305,797909.0
2012-11-06,2.988977820502676,3.0915579812589584,2.988977820502676,3.020812631592833,337381.0
2012-11-07,3.020813039775643,3.095095752142357,3.0137386742130032,3.0844836927186714,733410.0
2012-11-08,3.056185889748294,3.0844836927186714,3.0278877460581,3.0844836927186714,418238.0
2012-11-09,3.0703345756079363,3.1410795930706183,3.0703345756079363,3.130467874523197,383815.0
2012-11-12,3.141079777102003,3.141079777102003,3.1021702537217437,3.1057076070180694,295389.0
2012-11-13,3.1233925857632068,3.172913805370244,3.119855234105678,3.14461567354936,372806.0
2012-11-14,3.066797296961285,3.17291481394156,3.031424791301193,3.1410793203436294,537370.0
2012-11-15,3.0491104184974005,3.10924369649328,3.0491104184974005,3.070333507489266,840776.0
2012-11-16,3.1127817905174324,3.1410795930706183,3.105707425059089,3.130467874523197,381983.0
2012-11-19,3.130466607638917,3.14461567354936,3.119855234105678,3.14461567354936,173633.0
2012-11-20,3.1729149986396066,3.1729149986396066,3.134005137932595,3.1693779863715523,692274.0
2012-11-21,3.1729144460379706,3.183526503153321,3.1233932164317197,3.137541944479367,234617.0
2012-11-22,3.1764519398191253,3.179989292348385,3.137542084156548,3.1587655178925877,198073.0
2012-11-23,3.137542468248528,3.179989681636671,3.137542468248528,3.16584061050729,89904.0
2012-11-26,3.169377328043919,3.2082868399490336,3.141078850738894,3.1729143395772823,497816.0
2012-11-27,3.1658403852231536,3.2118246075815127,3.1658403852231536,3.183526808056248,534238.0
2012-11-28,3.176451869352769,3.176451869352769,3.1163185812881484,3.1481537311859773,1196957.0
2012-11-29,3.169377894622708,3.176452259673825,3.14107941225886,3.15522882380068,232283.0
2012-11-30,3.158765812935956,3.16230316579562,3.134005024357885,3.1516914479364173,336558.0
2012-12-03,3.183526396336566,3.20474948769594,3.16230262353773,3.1729143395772823,231531.0
2012-12-04,3.183527034598966,3.183527034598966,3.155228892340204,3.16584061050729,208701.0
2012-12-05,3.1410792569689114,3.1870634793272705,3.137542244978113,3.183526808056248,137050.0
2012-12-06,3.183527126142176,3.194138503894594,3.126930839997209,3.1799897730781628,324057.0
2012-12-07,3.197675902377101,3.197675902377101,3.1587660402797284,3.1870638430343328,372161.0
2012-12-10,3.183527306641206,3.332091714395496,3.172915246847487,3.2082877573337303,506638.0
2012-12-11,3.183526455094014,3.2330476839526807,3.183526455094014,3.2330476839526807,230600.0
2012-12-12,3.236585899308749,3.289644835353735,3.236585899308749,3.261346349980604,470261.0
2012-12-13,3.2861066055801733,3.3568516076236,3.2754948893456333,3.33562817515452,656193.0
2012-12-14,3.3603890542577712,3.3886868514375337,3.3285535639408863,3.349777337725392,412002.0
2012-12-17,3.360388797583538,3.4205220804870664,3.332090661845505,3.413447376192698,874366.0
2012-12-18,3.5301770522382605,3.590310337214256,3.424059209923193,3.4311335737416555,593683.0
2012-12-19,3.441745812304432,3.4912673887105043,3.392224576618144,3.406373647122705,539614.0
2012-12-20,3.427596631286081,3.4629694767668737,3.4134479019574933,3.4417457013344435,611708.0
2012-12-21,3.4771180016916348,3.480655013109381,3.4452825138938707,3.462968933861486,362497.0
2012-12-24,3.480655022670875,3.5018784541145385,3.409910364765235,3.413447376192698,94980.0
2012-12-27,3.3957613108105065,3.484192389094697,3.3780748907218348,3.4665063097257485,114506.0
2012-12-28,3.494803953095139,3.501878316391564,3.452357091877174,3.494803953095139,172677.0
2012-12-31,3.5018787750024827,3.5195651966393444,3.455894896474047,3.512490832416452,94848.0
2013-01-02,3.4877302702554607,3.551400921444317,3.459432468064708,3.547863568400545,146573.0
2013-01-03,3.558475401032056,3.586773542141416,3.5337146127413117,3.5655497659495023,264204.0
2013-01-04,3.57262440227305,3.5761617550230365,3.537251896932515,3.5549379792428923,213764.0
2013-01-07,3.572624929002824,3.5903113546405776,3.530178052623942,3.530178052623942,181788.0
2013-01-08,3.572624721690346,3.576162074756596,3.498342351617934,3.498342351617934,268215.0
2013-01-09,3.5549372336337277,3.569086300946285,3.4912666010870725,3.494803953095139,254742.0
2013-01-10,3.5018785748052115,3.523102347700065,3.4311335737416555,3.4311335737416555,609786.0
2013-01-11,3.431133320548484,3.50541566839963,3.431133320548484,3.494803953095139,200575.0
2013-01-14,3.494804815368856,3.5089538861724154,3.466507014481528,3.470044367362366,177281.0
2013-01-15,3.4629701360115903,3.537252512366778,3.4629701360115903,3.4912679407755864,328330.0
2013-01-16,3.505415560301378,3.586772609659809,3.501878208402395,3.5796979058618423,315660.0
2013-01-17,3.59031121472824,3.632758089452993,3.59031121472824,3.615071664504468,556369.0
2013-01-18,3.632758088701245,3.7424126286241015,3.632758088701245,3.668130257151341,304063.0
2013-01-21,3.657517788672376,3.682278574087276,3.6433690604807873,3.657517788672376,113555.0
2013-01-22,3.668129841775666,3.74241220483676,3.576161737212058,3.60445953691168,356806.0
2013-01-23,3.639831274115472,3.675203771816663,3.5832353459375077,3.6433686261015032,214213.0
2013-01-24,3.625683068265116,3.707040138954051,3.625683068265116,3.671667292129426,237325.0
2013-01-25,3.724725661406736,3.7671728667798847,3.6858158083279497,3.74241174143908,157836.0
2013-01-29,3.8308436243769752,3.87682784276396,3.749486563378737,3.760098279874215,280253.0
2013-01-30,3.749486990825345,3.7636360613389104,3.721188849798214,3.721188849798214,201724.0
2013-01-31,3.7318002345254135,3.852066812079993,3.724725870259749,3.77424710155891,399800.0
2013-02-01,3.8096202475348337,3.855604470712242,3.7919338243867178,3.820231965135791,300475.0
2013-02-04,3.799007693459089,3.816694112712967,3.7459487764171646,3.7459487764171646,272499.0
2013-02-05,3.745950162522502,3.7671739416244825,3.726495400792172,3.749487515826137,569178.0
2013-02-06,3.7671733316709455,3.862678788927055,3.76009862620916,3.813157554293443,219022.0
2013-02-07,3.7954703414643727,3.820231123987977,3.7459487764171646,3.7459487764171646,358608.0
2013-02-08,3.7317998508655954,3.7848587699223257,3.696427692454068,3.7671726907165626,653477.0
2013-02-11,3.717652017533084,3.784860026702994,3.707040639061842,3.749487515826137,366237.0
2013-02-12,3.774247966792088,3.7990090991977032,3.728263736724157,3.749487515826137,373296.0
2013-02-13,3.813156540505441,3.813156540505441,3.7070390532696655,3.7141130754111567,321183.0
2013-02-14,3.689353160622312,3.760098162191159,3.629219875216819,3.74241174143908,338804.0
2013-02-15,3.714112710436592,3.731799126931074,3.682277569610109,3.710576040433072,341903.0
2013-02-18,3.73179999065749,3.7954706277667016,3.724725626854125,3.788395923243605,242965.0
2013-02-19,3.795470461653739,3.830843301281628,3.685815612822491,3.7636353148523,283749.0
2013-02-20,3.8556046552771774,4.060765333729394,3.784859640737766,3.8485299493913594,639720.0
2013-02-21,3.887440011141845,3.908663105880062,3.8202320112317913,3.827306716864316,414212.0
2013-02-22,3.855603913976658,3.9121998465827694,3.8096196974392087,3.890976414445444,903647.0
2013-02-25,3.9376832438190745,4.070615613525315,3.8981622670969593,4.052651910725915,1054124.0
2013-02-26,4.041873193364101,4.049058604512091,3.8945689771837375,3.9700173515439015,537552.0
2013-02-27,3.970018742052999,4.016724796043996,3.934091327661322,3.99157567518346,723980.0
2013-02-28,4.023909430333848,4.102950688879479,3.9592393411663394,4.102950688879479,1085727.0
2013-03-01,4.095764836297051,4.095764836297051,4.013131046871781,4.07780078847343,237878.0
2013-03-04,4.077800081774343,4.20354735654295,4.063429261287659,4.095764126484722,433182.0
2013-03-05,4.164027387777163,4.271810625773472,4.120914231005857,4.228697122934122,383006.0
2013-03-06,4.221512085642562,4.358037670943644,4.2107337954961706,4.347259380797253,1723801.0
2013-03-07,4.307737269545756,4.3724073394189,4.235882136229347,4.340072477516319,1518121.0
2013-03-08,4.376001526143496,4.485581216892,4.332888364044188,4.433485857631934,554075.0
2013-03-11,4.401151925764204,4.401151925764204,4.24307006693536,4.27181206578235,405666.0
2013-03-12,4.282588922964403,4.361630171950138,4.1819914416208,4.325702079816227,784464.0
2013-03-13,4.361630504590335,4.408336543431199,4.2754034921744895,4.383186738592192,873450.0
2013-03-14,4.383187292870912,4.3993549030018775,4.286182670289462,4.376001880628324,637886.0
2013-03-15,4.379594390185302,4.404743850014143,4.322109712823332,4.393965559525793,498525.0
2013-03-18,4.340073273936781,4.39216862717396,4.262828809761289,4.307738060032579,501767.0
2013-03-19,4.383187187080197,4.383187187080197,4.264625638496305,4.311331682116135,1106639.0
2013-03-20,4.253847889867028,4.325703403995082,4.232291304842241,4.304147165038445,445021.0
2013-03-21,4.343666187972809,4.347259066451167,4.286181862659332,4.329295020127428,1247719.0
2013-03-22,4.289774705259067,4.352648352836411,4.239476133265264,4.347259380797253,246187.0
2013-03-25,4.282589045296022,4.379593997051603,4.261032120186297,4.332887960438628,274829.0
2013-03-26,4.32929577532838,4.386780110669407,4.325702896223283,4.372408940317123,430377.0
2013-03-27,4.393965436406336,4.401150847841204,4.3364807606550935,4.386779678903393,262757.0
2013-03-28,4.390372081736903,4.455042161912751,4.361630093044999,4.437078116170779,404387.0
2013-04-02,4.473006471796375,4.473006471796375,4.39037268067365,4.393965559525793,367173.0
2013-04-03,4.40115126368368,4.4622284778891945,4.38678009338801,4.429893258206911,551394.0
2013-04-04,4.401150881440441,4.437078631025209,4.383186833614018,4.408336638998241,281364.0
2013-04-05,4.379594759783675,4.415522513132842,4.268218620580821,4.376001880628324,421582.0
2013-04-08,4.361629653875418,4.372407595740126,4.311330400076101,4.354443897874943,243189.0
2013-04-09,4.347260001509563,4.361631172446059,4.296961076265884,4.343667122258407,1046392.0
2013-04-10,4.246661824490125,4.300553624841139,4.232290654658648,4.246661824490125,416268.0
2013-04-11,4.289774859744112,4.358037827887002,4.289774859744112,4.336480900749829,379674.0
2013-04-12,4.329294629403618,4.386778949529069,4.322108873095426,4.365222718808544,618035.0
2013-04-15,4.383187231564309,4.383187231564309,4.325702896223283,4.372408940317123,184223.0
2013-04-16,4.368816122317623,4.419115392288193,4.304146719998102,4.376001880628324,305581.0
2013-04-17,4.383186325012899,4.483784496672692,4.332887758285057,4.437078116170779,493073.0
2013-04-18,4.458634920679553,4.552046994292098,4.4442637525696105,4.469413556313051,488957.0
2013-04-19,4.462228196410195,4.501748825713284,4.404743864921757,4.433485857631934,396481.0
2013-04-22,4.45863462718154,4.5233047063852245,4.45863462718154,4.490969493749366,452421.0
2013-04-23,4.537676802231816,4.638274646899712,4.429893199477297,4.465821297774205,525591.0
2013-04-24,4.516120075473905,4.663423958714852,4.512527196545661,4.613124691923696,454146.0
2013-04-26,4.580791357275528,4.605940826078254,4.562827648741127,4.58438423740969,354873.0
2013-04-29,4.562825922934967,4.710129799902144,4.552047286609301,4.699351509644555,928670.0
2013-04-30,4.620309749909256,4.749649564985053,4.61671687152525,4.728092986817094,485793.0
2013-05-01,4.731686166648797,4.832283999265579,4.695758418723955,4.706536708494601,321847.0
2013-05-02,4.764021664087704,4.975995647040271,4.652645873083657,4.702944449955756,808392.0
2013-05-03,4.710131228479619,4.720909522006252,4.605940480941862,4.6634251745081485,582752.0
2013-05-06,4.6706092780098745,4.6706092780098745,4.462228187455849,4.530491155400216,582613.0
2013-05-07,4.526897677357384,4.587974879503308,4.372408059767784,4.573603712045202,727055.0
2013-05-08,4.570010833663665,4.591567757884844,4.433485261913709,4.573603712045202,617435.0
2013-05-09,4.566419062249017,4.587975991695912,4.49097067435519,4.51971301623897,298111.0
2013-05-10,4.5448618179561935,4.609531553763962,4.501748314682967,4.501748314682967,484200.0
2013-05-13,4.487378064697421,4.501749235394398,4.289775246267245,4.300553883841067,732699.0
2013-05-14,4.311331235265798,4.390372490174855,4.13528537017065,4.286182122596265,1281049.0
2013-05-15,4.221511266665735,4.2718101749695805,4.135284616154574,4.203547222528074,795857.0
2013-05-16,4.131693147706264,4.174806660704709,4.059837984845106,4.070615930509562,536741.0
2013-05-17,4.074208657473736,4.189177329035561,4.059837833079591,4.081394069670808,1402515.0
2013-05-20,4.041873685018036,4.19277010602536,3.995167641704624,4.19277010602536,651866.0
2013-05-21,4.167620068371855,4.217918983772876,4.081393405694114,4.217918983772876,762348.0
2013-05-22,4.214326688159535,4.239476495406876,4.171213523891186,4.19277010602536,450399.0
2013-05-23,4.146064055886961,4.146064055886961,3.987981877049735,4.01672387115862,1003505.0
2013-05-24,4.016723316620211,4.016723316620211,3.862234038150523,3.8694197952367735,1393038.0
2013-05-27,3.869419009714598,3.908939281393837,3.815527572848369,3.901753871834335,785544.0
2013-05-28,3.9017549158338447,4.002352752991927,3.851455997254804,3.980796172477503,542173.0
2013-05-29,3.955646526712061,4.045466077236736,3.948461461008137,4.009538672308574,554979.0
2013-05-30,4.027502495164407,4.038280786178663,3.930497529968005,3.97720357305248,514045.0
2013-05-31,4.00594634928534,4.00594634928534,3.9484620089279736,3.962832834466211,270440.0
2013-06-03,3.9700175518062704,4.034687639672618,3.930497269396687,4.020316470583643,574486.0
2013-06-04,3.987982124643189,4.081394216915725,3.952054370225436,4.031095291517245,417410.0
2013-06-05,3.9879815839596175,4.034687623763563,3.955646367119906,3.980796172477503,622387.0
2013-06-06,3.91612531580645,3.962831346438133,3.851455240895192,3.9556455902991,583747.0
2013-06-07,3.916126412974721,3.9807965060043866,3.887384418570063,3.941275874371363,492037.0
2013-06-11,3.912532159207581,4.014926408355392,3.8873830527153306,3.901753871834335,493893.0
2013-06-12,3.862233902984333,3.944868030175954,3.858641370634989,3.9197185733903375,628265.0
2013-06-13,3.8945690817424903,3.9664249254918262,3.851455921560957,3.937682934060163,713974.0
2013-06-14,3.847863201867119,4.063430049887161,3.804750039903961,4.063430049887161,401855.0
2013-06-17,4.041873027942092,4.049058438796003,3.9592388997478496,4.038280149481113,531047.0
2013-06-18,4.074208166583539,4.142470785469339,4.014927398378908,4.092171867945877,438358.0
2013-06-19,4.138878169441387,4.153249339084159,4.063430134435994,4.14606392729682,429765.0
2013-06-20,4.135286343186832,4.13887887666032,4.052652536206194,4.128100930171705,481565.0
2013-06-21,4.074207994665992,4.253846731049597,4.059837172609747,4.217918983772876,554218.0
2013-06-24,4.138878515415041,4.185584907175314,4.074208765718885,4.185584907175314,433109.0
2013-06-25,4.113729259812203,4.124507551063485,4.034687995878651,4.099358089454456,491480.0
2013-06-26,4.11013513829117,4.268217272304984,4.077799928243523,4.221511242311721,489578.0
2013-06-27,4.278996808702739,4.343666901597636,4.189177254463608,4.311331682116135,456479.0
2013-06-28,4.336481291481334,4.358038220560859,4.261032904873291,4.300553883841067,357809.0
2013-07-01,4.31133189014727,4.329295940289143,4.250254673373898,4.264625844273772,415943.0
2013-07-02,4.278996305617611,4.393965307683972,4.253846847230221,4.379594139167169,761540.0
2013-07-03,4.376001041454552,4.473005991501743,4.307738080934056,4.444263655907002,803389.0
2013-07-04,4.455042161912751,4.483784496672692,4.408336127478875,4.437078116170779,277957.0
2013-07-05,4.4909701603978265,4.570011418498485,4.429892950435711,4.45144987741558,475106.0
2013-07-08,4.451449216633589,4.516119295837274,4.437078049469655,4.490969493749366,265265.0
2013-07-09,4.52689899769332,4.645460558183836,4.523306118263867,4.552048115495063,391937.0
2013-07-10,4.580789588217948,4.638274263891692,4.465820929006613,4.483784976671675,554027.0
2013-07-11,4.490970577544047,4.5771976013366,4.465821461523031,4.494563456719099,372344.0
2013-07-12,4.4909711336840985,4.5664195292946586,4.46222913492876,4.526899237747548,213312.0
2013-07-15,4.526898052556384,4.59156813844384,4.494562836578622,4.498155715257944,209920.0
2013-07-16,4.562826006883918,4.570011418498485,4.437078708118362,4.45144987741558,362562.0
2013-07-17,4.419116456551109,4.46941539256714,4.347260932547692,4.397559522495526,337015.0
2013-07-18,4.447857011967535,4.494563052773072,4.386779801821506,4.393965559525793,312563.0
2013-07-19,4.318517167035458,4.473006458327366,4.318517167035458,4.45144987741558,432615.0
2013-07-22,4.508934682835192,4.555640728413139,4.361631133730944,4.458635758037982,383505.0
2013-07-23,4.508932872643987,4.534082324945898,4.408335409504325,4.473005133079541,296347.0
2013-07-24,4.473006783371744,4.559233459352889,4.455043079995898,4.508934536191545,271628.0
2013-07-25,4.476598672653465,4.5197118280772335,4.397557426285846,4.490969493749366,204997.0
2013-07-26,4.498156251944335,4.577197515911625,4.480192548540567,4.548455175183864,185889.0
2013-07-29,4.58078957640011,4.58078957640011,4.516119835536101,4.541269294561462,116156.0
2013-07-30,4.5987542833853,4.5987542833853,4.519713016238969,4.51971301623897,375838.0
2013-07-31,4.519711226030901,4.559231843950382,4.508932938610676,4.534082391280529,305039.0
2013-08-01,4.544862453053469,4.584382737324749,4.490970306880035,4.537676695136439,279751.0
2013-08-02,4.50893363151774,4.613123989969947,4.50893363151774,4.573603712045202,148948.0
2013-08-05,4.573604612258764,4.580790024368089,4.519712810200456,4.566418854081333,138297.0
2013-08-06,4.544862010069143,4.559232832366298,4.501748504973494,4.512526794730391,383004.0
2013-08-07,4.476599648184863,4.55204768661794,4.410133115342933,4.429893258206911,563599.0
2013-08-08,4.34366673230796,4.5412695362918285,4.314924393015294,4.516120075927769,215626.0
2013-08-09,4.437077393515094,4.498154585381452,4.4227065745437,4.473005133079541,302956.0
2013-08-12,4.404743943753805,4.526898366645495,4.404743943753805,4.516120075927769,161899.0
2013-08-13,4.490970493728341,4.5664188785876325,4.487377960688453,4.548455175183864,546608.0
2013-08-14,4.58078939306589,4.634681187697091,4.577196860540386,4.627495430509966,253159.0
2013-08-15,4.634682110108093,4.645460401965855,4.562826600344257,4.602347234534805,190898.0
2013-08-16,4.623903223551106,4.6346815140226285,4.577197182818481,4.587975473290004,140289.0
2013-08-19,4.623903109383195,4.728093478747423,4.623903109383195,4.717315188542025,208963.0
2013-08-20,4.706536780594818,4.713722537930703,4.623902993708607,4.652645330916014,177012.0
2013-08-21,4.505342835047998,4.508935715089798,4.181993321195511,4.419116482590375,2274047.0
2013-08-22,4.455043158612959,4.476599741471622,4.42630116349078,4.455043158612959,755034.0
2013-08-23,4.508934956671862,4.677795445278808,4.465821787694829,4.670610032472016,587065.0
2013-08-26,4.707126917769373,4.707126917769373,4.572011572440662,4.582966832683507,535082.0
2013-08-27,4.582965993121686,4.582965993121686,4.480716799002937,4.517234091955948,396214.0
2013-08-28,4.440547276359232,4.498976145558337,4.356557073964273,4.411333369384935,557771.0
2013-08-29,4.444199411779228,4.480717413238569,4.33647274964996,4.458806542012926,420782.0
2013-08-30,4.422288597221894,4.491672373264707,4.3967262089561485,4.462458114746662,573831.0
2013-09-02,4.568359925806414,4.608529449833547,4.509931751062544,4.601226059896899,556291.0
2013-09-03,4.568359634890427,4.577489311417637,4.389423251210162,4.389423251210164,666397.0
2013-09-04,4.345602011191483,4.352905752668824,4.268914836180701,4.320039619521222,1167133.0
2013-09-05,4.356557470962817,4.422289031457508,4.352905600351932,4.389423251210164,715731.0
2013-09-06,4.418637609961721,4.462458651257114,4.35290569626842,4.396726737563813,458688.0
2013-09-09,4.400378675010908,4.451503458464593,4.393074933517401,4.429592937484504,275243.0
2013-09-10,4.491672887571848,4.572011580070185,4.488021016901402,4.557404800888821,629052.0
2013-09-11,4.582967216219632,4.586619087189598,4.535494300611017,4.586619087189598,425356.0
2013-09-12,4.593922700959894,4.637744099481513,4.55010165418853,4.604878314402989,502797.0
2013-09-13,4.612181204720864,4.666957858994365,4.586618812959924,4.619484946224112,341148.0
2013-09-16,4.674261366264292,4.674261366264292,4.582967057429937,4.601226059896899,358562.0
2013-09-17,4.626787453206647,4.674260712278572,4.608528805044518,4.630439323539143,327413.0
2013-09-18,4.604878175370481,4.608529694657676,4.535494384410346,4.539146255447785,290505.0
2013-09-19,4.553753201609817,4.659654291612275,4.553753201609817,4.659654291612275,310992.0
2013-09-20,4.6633061228336015,4.74729669029356,4.656002381119553,4.710779036974002,1150042.0
2013-09-23,4.67060937450968,4.714430768245818,4.63409172227134,4.699823637000439,337295.0
2013-09-24,4.692519280824653,4.7692064460049,4.663305373910871,4.75825118694346,283160.0
2013-09-25,4.783814245645639,4.847720225583693,4.761903724452655,4.83859090037832,625810.0
2013-09-26,4.83493924229053,4.882412157547124,4.820332110269217,4.827635500404757,569995.0
2013-09-27,4.827635500404756,4.860501283640036,4.787466327033937,4.827635500404757,375043.0
2013-09-30,4.827635063076652,4.834938804300792,4.699823460906444,4.739992982388602,283374.0
2013-10-01,4.747296161800301,4.761903291852028,4.656001862789642,4.696171382494348,390556.0
2013-10-02,4.718081669218069,4.849545481455684,4.710778280427166,4.75825118694346,515137.0
2013-10-03,4.677912599011345,4.816679451130593,4.670608858320745,4.76555467329711,198622.0
2013-10-04,4.732688950324087,4.732688950324087,4.615832615421117,4.663305523459834,250282.0
2013-10-07,4.612180309736926,4.656001343252175,4.5354931493350925,4.575662664557503,480376.0
2013-10-08,4.513582867999689,4.597573421118179,4.473413350682092,4.593921550884716,338386.0
2013-10-09,4.528189607390692,4.592095220474219,4.520885867552481,4.590269637264803,216212.0
2013-10-10,4.495324971189246,4.61948506236386,4.495324971189246,4.601226059896899,435956.0
2013-10-11,4.656001907873934,4.780161986890588,4.637743258945116,4.780161986890588,243607.0
2013-10-14,4.750947446402387,4.78016170506634,4.697997086230458,4.75825118694346,344559.0
2013-10-15,4.80207202142156,4.856848666177389,4.780161504219291,4.849545277693351,297324.0
2013-10-16,4.842241479666513,4.90797338223896,4.820330962725747,4.8714557367543,544713.0
2013-10-17,4.911627339900986,4.915279211526651,4.81302926826011,4.845895409390503,317872.0
2013-10-18,4.83,5.06,4.795,5.04,105238.0
2013-10-21,5.11,5.145,5.065,5.095,85955.0
2013-10-22,5.1,5.125,5.045,5.065,65643.0
2013-10-23,5.11,5.11,4.825,4.925,723369.0
2013-10-24,4.96,4.98,4.885,4.92,740502.0
2013-10-25,4.96,5.015,4.885,4.92,473891.0
2013-10-28,4.96,5.025,4.92,4.955,556460.0
2013-10-29,4.935,4.965,4.8,4.84,557477.0
2013-10-30,4.88,4.96,4.865,4.905,511792.0
2013-10-31,4.96,4.97,4.875,4.885,423052.0
2013-11-01,4.87,4.93,4.84,4.865,395909.0
2013-11-04,4.865,4.955,4.86,4.865,219599.0
2013-11-05,4.925,4.95,4.86,4.92,242964.0
2013-11-06,4.87,4.92,4.84,4.91,459519.0
2013-11-07,4.9,4.985,4.88,4.975,380604.0
2013-11-08,5.015,5.085,4.945,5.05,445719.0
2013-11-11,5.055,5.085,5.01,5.04,438823.0
2013-11-12,5.055,5.09,4.975,5.075,411556.0
2013-11-13,5.03,5.06,4.99,5.035,413359.0
2013-11-14,5.06,5.125,5.035,5.065,367652.0
2013-11-15,5.005,5.11,4.985,5.085,261639.0
2013-11-18,5.095,5.095,4.975,5.04,191028.0
2013-11-19,5.015,5.12,5.01,5.11,397456.0
2013-11-20,5.11,5.11,4.96,5.01,333734.0
2013-11-21,4.955,5.055,4.955,4.965,273488.0
2013-11-22,4.96,5.115,4.96,5.005,393869.0
2013-11-25,5.125,5.125,5.035,5.05,341203.0
2013-11-26,5.04,5.085,5.005,5.085,314834.0
2013-11-27,5.085,5.085,4.94,4.94,406369.0
2013-11-28,4.985,5.075,4.945,5.015,243475.0
2013-11-29,5.05,5.07,4.96,5.0,159079.0
2013-12-02,4.975,5.0,4.91,4.975,393337.0
2013-12-03,4.955,4.98,4.93,4.96,574766.0
2013-12-04,4.93,4.97,4.915,4.935,406556.0
2013-12-05,4.91,4.95,4.795,4.82,1374098.0
2013-12-06,4.8,4.8,4.64,4.685,1331002.0
2013-12-09,4.665,4.705,4.645,4.69,766392.0
2013-12-10,4.675,4.75,4.645,4.67,581567.0
2013-12-11,4.655,4.735,4.65,4.65,501341.0
2013-12-12,4.64,4.69,4.615,4.65,602720.0
2013-12-13,4.605,4.66,4.6,4.65,393785.0
2013-12-16,4.63,4.675,4.605,4.65,254140.0
2013-12-17,4.66,4.72,4.635,4.65,380746.0
2013-12-18,4.65,4.665,4.62,4.63,719112.0
2013-12-19,4.63,4.68,4.59,4.645,1285331.0
2013-12-20,4.655,4.725,4.62,4.665,869058.0
2013-12-23,4.68,4.7,4.66,4.7,464610.0
2013-12-24,4.74,4.865,4.72,4.84,441198.0
2013-12-27,4.965,4.965,4.765,4.77,252320.0
2013-12-30,4.745,4.845,4.745,4.84,292924.0
2013-12-31,4.785,4.905,4.76,4.855,240896.0
2014-01-02,4.885,4.885,4.62,4.62,483514.0
2014-01-03,4.595,4.685,4.595,4.67,642821.0
2014-01-06,4.67,4.67,4.61,4.625,583020.0
2014-01-07,4.635,4.665,4.625,4.655,724815.0
2014-01-08,4.675,4.69,4.62,4.635,691011.0
2014-01-09,4.635,4.675,4.6,4.665,322680.0
2014-01-10,4.675,4.735,4.635,4.73,277181.0
2014-01-13,4.745,4.745,4.6,4.6,429867.0
2014-01-14,4.565,4.605,4.49,4.505,665431.0
2014-01-15,4.52,4.605,4.515,4.575,518974.0
2014-01-16,4.565,4.59,4.55,4.59,497636.0
2014-01-17,3.795,4.095,3.47,3.94,7080602.0
2014-01-20,4.015,4.26,3.99,4.105,2370658.0
2014-01-21,4.145,4.18,4.035,4.07,971127.0
2014-01-22,4.07,4.07,4.015,4.025,1346385.0
2014-01-23,4.015,4.02,3.89,3.905,1692425.0
2014-01-24,3.84,3.89,3.78,3.835,1741094.0
2014-01-28,3.785,3.88,3.78,3.85,1339921.0
2014-01-29,3.88,3.88,3.805,3.83,880163.0
2014-01-30,3.82,3.9,3.795,3.88,853619.0
2014-01-31,3.9,3.935,3.88,3.91,1020202.0
2014-02-03,3.89,3.92,3.815,3.865,837714.0
2014-02-04,3.79,3.87,3.79,3.835,858520.0
2014-02-05,3.835,3.895,3.835,3.835,683731.0
2014-02-06,3.825,3.855,3.805,3.84,870697.0
2014-02-07,3.86,3.895,3.84,3.885,544686.0
2014-02-10,3.88,3.895,3.78,3.825,1147611.0
2014-02-11,3.825,3.87,3.82,3.835,496724.0
2014-02-12,3.8,3.865,3.8,3.84,1176600.0
2014-02-13,3.84,3.845,3.81,3.835,816456.0
2014-02-14,3.85,3.945,3.845,3.93,793348.0
2014-02-17,3.95,3.985,3.935,3.985,523264.0
2014-02-18,4.005,4.015,3.945,3.96,845481.0
2014-02-19,4.0,4.0,3.955,3.96,942094.0
2014-02-20,4.18,4.215,4.045,4.125,1450743.0
2014-02-21,4.185,4.255,4.15,4.22,1252171.0
2014-02-24,4.255,4.27,4.135,4.165,936514.0
2014-02-25,4.3,4.3,4.175,4.2,783029.0
2014-02-26,4.23,4.25,4.135,4.165,843764.0
2014-02-27,4.15,4.18,4.115,4.15,651360.0
2014-02-28,4.175,4.175,4.1,4.13,611557.0
2014-03-03,4.145,4.145,4.045,4.09,708152.0
2014-03-04,4.095,4.14,4.095,4.115,546886.0
2014-03-05,4.13,4.14,4.115,4.135,483305.0
2014-03-06,4.12,4.215,4.095,4.205,822417.0
2014-03-07,4.22,4.315,4.205,4.31,930818.0
2014-03-10,4.3,4.38,4.3,4.355,1419493.0
2014-03-11,4.355,4.37,4.25,4.345,944367.0
2014-03-12,4.295,4.31,4.19,4.27,1172112.0
2014-03-13,4.29,4.36,4.28,4.355,848863.0
2014-03-14,4.29,4.31,4.24,4.26,421251.0
2014-03-17,4.24,4.31,4.23,4.235,580384.0
2014-03-18,4.27,4.295,4.235,4.25,647479.0
2014-03-19,4.235,4.29,4.215,4.285,568613.0
2014-03-20,4.33,4.33,4.175,4.19,998156.0
2014-03-21,4.225,4.28,4.215,4.25,382320.0
2014-03-24,4.19,4.235,4.17,4.22,315629.0
2014-03-25,4.175,4.205,4.13,4.15,436123.0
2014-03-26,4.175,4.22,4.16,4.19,415384.0
2014-03-27,4.15,4.18,4.135,4.17,432764.0
2014-03-28,4.135,4.19,4.1,4.105,568736.0
2014-03-31,4.13,4.175,4.115,4.13,394580.0
2014-04-01,4.095,4.13,4.055,4.06,463423.0
2014-04-02,4.05,4.07,4.0,4.015,698527.0
2014-04-03,4.03,4.09,4.03,4.075,533388.0
2014-04-04,4.07,4.07,3.99,4.0,630420.0
2014-04-07,3.995,4.005,3.925,3.99,499558.0
2014-04-08,3.985,4.0,3.97,3.995,397334.0
2014-04-09,4.03,4.1,4.03,4.06,564242.0
2014-04-10,4.115,4.14,4.065,4.075,862450.0
2014-04-11,4.035,4.075,4.02,4.065,275255.0
2014-04-14,4.04,4.09,4.0,4.0,473525.0
2014-04-15,4.015,4.06,3.99,4.0,369776.0
2014-04-16,4.015,4.115,4.015,4.03,550045.0
2014-04-17,4.06,4.11,3.94,3.955,875973.0
2014-04-22,3.93,4.005,3.905,3.96,1035249.0
2014-04-23,4.01,4.01,3.935,3.95,604626.0
2014-04-24,3.97,4.03,3.96,3.995,423698.0
2014-04-28,3.985,4.015,3.93,3.95,283479.0
2014-04-29,3.99,4.0,3.845,3.865,538551.0
2014-04-30,3.88,3.88,3.775,3.8,420026.0
2014-05-01,3.8,3.8,3.69,3.73,1094739.0
2014-05-02,3.73,3.755,3.685,3.71,806781.0
2014-05-05,3.715,3.73,3.67,3.72,565318.0
2014-05-06,3.725,3.73,3.655,3.665,725747.0
2014-05-07,3.665,3.69,3.63,3.665,757119.0
2014-05-08,3.42,3.615,3.42,3.565,2218625.0
2014-05-09,3.54,3.595,3.445,3.58,1653400.0
2014-05-12,3.51,3.58,3.42,3.465,1170307.0
2014-05-13,3.475,3.485,3.375,3.405,2302452.0
2014-05-14,3.405,3.53,3.4,3.515,2906344.0
2014-05-15,3.5,3.525,3.475,3.505,1555193.0
2014-05-16,3.475,3.51,3.465,3.51,594969.0
2014-05-19,3.49,3.495,3.375,3.39,1304329.0
2014-05-20,3.395,3.445,3.385,3.435,878574.0
2014-05-21,3.395,3.4,3.33,3.365,1356720.0
2014-05-22,3.385,3.45,3.38,3.405,1219664.0
2014-05-23,3.42,3.44,3.36,3.375,863496.0
2014-05-26,3.385,3.435,3.38,3.405,751219.0
2014-05-27,3.425,3.44,3.365,3.375,536888.0
2014-05-28,3.39,3.45,3.39,3.44,654963.0
2014-05-29,3.43,3.445,3.4,3.405,530262.0
2014-05-30,3.405,3.435,3.405,3.405,623596.0
2014-06-02,3.405,3.42,3.375,3.375,1198834.0
2014-06-03,3.375,3.39,3.26,3.29,1420922.0
2014-06-04,3.31,3.335,3.21,3.225,1416528.0
2014-06-05,3.21,3.235,3.185,3.195,1318266.0
2014-06-06,3.19,3.235,3.17,3.19,867541.0
2014-06-10,3.185,3.185,3.1,3.165,1153378.0
2014-06-11,3.15,3.15,3.07,3.08,1640900.0
2014-06-12,3.05,3.065,3.02,3.025,918947.0
2014-06-13,3.005,3.04,2.975,3.01,937463.0
2014-06-16,2.975,3.125,2.95,3.11,1265820.0
2014-06-17,3.12,3.215,3.12,3.17,1669001.0
2014-06-18,3.17,3.185,3.125,3.14,747081.0
2014-06-19,3.14,3.18,3.125,3.18,974993.0
2014-06-20,3.155,3.16,3.125,3.14,710275.0
2014-06-23,3.125,3.185,3.125,3.165,543082.0
2014-06-24,3.13,3.135,3.09,3.115,471169.0
2014-06-25,3.09,3.125,3.04,3.125,641632.0
2014-06-26,3.125,3.23,3.125,3.185,791464.0
2014-06-27,3.18,3.19,3.155,3.17,392693.0
2014-06-30,3.17,3.185,3.12,3.165,442594.0
2014-07-01,3.165,3.21,3.14,3.185,501627.0
2014-07-02,3.215,3.255,3.185,3.255,927961.0
2014-07-03,3.25,3.31,3.235,3.31,803670.0
2014-07-04,3.345,3.42,3.34,3.405,848733.0
2014-07-07,3.39,3.43,3.375,3.415,430235.0
2014-07-08,3.39,3.42,3.35,3.39,583934.0
2014-07-09,3.375,3.39,3.355,3.365,714993.0
2014-07-10,3.355,3.38,3.33,3.37,726534.0
2014-07-11,3.33,3.39,3.325,3.38,577996.0
2014-07-14,3.385,3.41,3.345,3.4,620892.0
2014-07-15,3.42,3.42,3.375,3.395,1140860.0
2014-07-16,3.425,3.47,3.395,3.46,510305.0
2014-07-17,3.535,3.535,3.465,3.48,611621.0
2014-07-18,3.45,3.475,3.43,3.445,460325.0
2014-07-21,3.46,3.495,3.46,3.48,292456.0
2014-07-22,3.455,3.47,3.42,3.465,397706.0
2014-07-23,3.475,3.555,3.475,3.54,1116909.0
2014-07-24,3.555,3.555,3.475,3.5,645560.0
2014-07-25,3.475,3.5,3.47,3.485,319911.0
2014-07-28,3.475,3.52,3.465,3.495,329832.0
2014-07-29,3.495,3.525,3.49,3.515,434685.0
2014-07-30,3.52,3.55,3.515,3.525,382373.0
2014-07-31,3.525,3.54,3.51,3.53,373493.0
2014-08-01,3.495,3.545,3.48,3.51,549246.0
2014-08-04,3.48,3.51,3.465,3.465,290661.0
2014-08-05,3.455,3.48,3.435,3.445,332138.0
2014-08-06,3.435,3.45,3.42,3.435,185537.0
2014-08-07,3.415,3.445,3.415,3.43,277990.0
2014-08-08,3.405,3.44,3.355,3.385,615887.0
2014-08-11,3.385,3.39,3.305,3.31,531574.0
2014-08-12,3.315,3.37,3.31,3.365,538724.0
2014-08-13,3.36,3.375,3.31,3.315,993749.0
2014-08-14,3.315,3.335,3.285,3.285,1208737.0
2014-08-15,3.29,3.3,3.245,3.255,1115551.0
2014-08-18,3.255,3.275,3.25,3.25,605517.0
2014-08-19,3.275,3.305,3.255,3.265,623893.0
2014-08-20,3.255,3.28,3.24,3.26,545594.0
2014-08-21,3.405,3.495,3.365,3.435,1578745.0
2014-08-22,3.48,3.545,3.475,3.545,1931773.0
2014-08-25,3.585,3.62,3.57,3.6,1221702.0
2014-08-26,3.63,3.63,3.565,3.6,971040.0
2014-08-27,3.625,3.63,3.585,3.605,573199.0
2014-08-28,3.655,3.66,3.62,3.655,798807.0
2014-08-29,3.66,3.665,3.635,3.655,546421.0
2014-09-01,3.675,3.68,3.62,3.62,969820.0
2014-09-02,3.6,3.635,3.585,3.63,366471.0
2014-09-03,3.54,3.605,3.53,3.535,542191.0
2014-09-04,3.525,3.615,3.525,3.61,575986.0
2014-09-05,3.625,3.64,3.55,3.57,464792.0
2014-09-08,3.565,3.57,3.52,3.53,337233.0
2014-09-09,3.55,3.555,3.525,3.535,374039.0
2014-09-10,3.515,3.52,3.46,3.465,505375.0
2014-09-11,3.465,3.475,3.385,3.4,715450.0
2014-09-12,3.38,3.465,3.33,3.45,846303.0
2014-09-15,3.41,3.42,3.35,3.365,384778.0
2014-09-16,3.37,3.39,3.315,3.345,1050898.0
2014-09-17,3.345,3.38,3.34,3.35,437284.0
2014-09-18,3.33,3.35,3.29,3.305,515779.0
2014-09-19,3.32,3.345,3.295,3.32,424990.0
2014-09-22,3.305,3.32,3.245,3.265,466279.0
2014-09-23,3.25,3.28,3.24,3.265,409625.0
2014-09-24,3.215,3.245,3.215,3.235,547064.0
2014-09-25,3.265,3.275,3.23,3.255,436070.0
2014-09-26,3.21,3.22,3.17,3.21,799072.0
2014-09-29,3.205,3.225,3.18,3.195,670087.0
2014-09-30,3.17,3.23,3.17,3.21,941539.0
2014-10-01,3.165,3.21,3.15,3.195,379787.0
2014-10-02,3.16,3.195,3.145,3.19,475293.0
2014-10-03,3.175,3.19,3.15,3.18,452203.0
2014-10-06,3.185,3.195,3.155,3.175,248932.0
2014-10-07,3.175,3.19,3.125,3.16,749912.0
2014-10-08,3.115,3.16,3.11,3.15,481870.0
2014-10-09,3.14,3.175,3.125,3.125,1251813.0
2014-10-10,3.085,3.11,3.065,3.075,1209610.0
2014-10-13,3.015,3.025,2.96,2.96,842348.0
2014-10-14,2.93,2.95,2.865,2.935,780407.0
2014-10-15,2.93,2.985,2.93,2.985,522414.0
2014-10-16,3.055,3.16,3.005,3.035,1680475.0
2014-10-17,3.055,3.075,2.955,2.965,770083.0
2014-10-20,3.01,3.01,2.955,2.97,467868.0
2014-10-21,2.985,2.995,2.945,2.96,406176.0
2014-10-22,3.015,3.145,3.005,3.06,1749703.0
2014-10-23,3.01,3.01,2.865,2.88,2656641.0
2014-10-24,2.885,2.905,2.85,2.855,1648781.0
2014-10-27,2.865,2.905,2.865,2.895,579886.0
2014-10-28,2.9,2.905,2.82,2.87,959463.0
2014-10-29,2.905,2.915,2.86,2.87,962238.0
2014-10-30,2.89,2.89,2.845,2.855,565788.0
2014-10-31,2.86,2.87,2.805,2.835,738066.0
2014-11-03,2.845,2.86,2.66,2.685,1207876.0
2014-11-04,2.695,2.765,2.695,2.75,847570.0
2014-11-05,2.755,2.79,2.69,2.725,707143.0
2014-11-06,2.91,3.075,2.91,3.055,2375153.0
2014-11-07,3.19,3.26,3.06,3.095,1546361.0
2014-11-10,3.09,3.135,3.075,3.09,754971.0
2014-11-11,3.11,3.12,3.07,3.07,1045534.0
2014-11-12,3.09,3.09,2.995,3.005,756790.0
2014-11-13,3.015,3.015,2.955,2.955,1183952.0
2014-11-14,2.96,2.965,2.905,2.92,511117.0
2014-11-17,2.935,2.995,2.92,2.98,626428.0
2014-11-18,3.005,3.04,2.985,3.035,954994.0
2014-11-19,3.0,3.045,2.965,2.98,684706.0
2014-11-20,2.94,2.99,2.92,2.965,452080.0
2014-11-21,2.94,2.985,2.94,2.945,203533.0
2014-11-24,2.975,3.0,2.935,2.965,502631.0
2014-11-25,2.92,2.96,2.905,2.935,396225.0
2014-11-26,2.925,2.98,2.925,2.975,556031.0
2014-11-27,2.985,2.995,2.955,2.97,434845.0
2014-11-28,2.905,2.935,2.89,2.92,657700.0
2014-12-01,2.93,2.94,2.855,2.895,602076.0
2014-12-02,2.905,2.97,2.88,2.96,747233.0
2014-12-03,2.92,3.01,2.905,2.96,740195.0
2014-12-04,2.99,3.005,2.965,2.985,712452.0
2014-12-05,2.985,3.025,2.955,2.985,948463.0
2014-12-08,2.965,2.99,2.95,2.99,685254.0
2014-12-09,2.96,3.005,2.865,2.91,898363.0
2014-12-10,2.82,2.87,2.75,2.825,945512.0
2014-12-11,2.785,2.81,2.735,2.75,741093.0
2014-12-12,2.705,2.73,2.665,2.685,870321.0
2014-12-15,2.67,2.685,2.595,2.625,673913.0
2014-12-16,2.63,2.64,2.59,2.6,782577.0
2014-12-17,2.61,2.84,2.605,2.665,1469945.0
2014-12-18,2.71,2.765,2.605,2.65,1119729.0
2014-12-19,2.67,2.725,2.65,2.705,1024773.0
2014-12-22,2.735,2.75,2.675,2.715,1609860.0
2014-12-23,2.74,2.74,2.665,2.68,761472.0
2014-12-24,2.69,2.72,2.665,2.7,430697.0
2014-12-29,2.71,2.845,2.7,2.825,501817.0
2014-12-30,2.81,2.81,2.74,2.765,533596.0
2014-12-31,2.785,2.82,2.765,2.765,228931.0
2015-01-02,2.77,2.865,2.77,2.835,270355.0
2015-01-05,2.825,2.93,2.82,2.91,1337673.0
2015-01-06,2.88,2.915,2.865,2.9,1640310.0
2015-01-07,2.89,2.95,2.84,2.9,1051418.0
2015-01-08,2.915,2.915,2.855,2.905,1008295.0
2015-01-09,2.92,2.99,2.915,2.97,548012.0
2015-01-12,2.96,3.05,2.945,2.99,722194.0
2015-01-13,3.0,3.145,3.0,3.125,1146529.0
2015-01-14,3.09,3.13,3.075,3.08,697634.0
2015-01-15,3.07,3.07,3.015,3.055,494815.0
2015-01-16,3.025,3.055,2.995,3.05,488643.0
2015-01-19,3.09,3.225,3.09,3.21,1104871.0
2015-01-20,3.17,3.175,3.145,3.17,503450.0
2015-01-21,3.175,3.31,3.155,3.31,683789.0
2015-01-22,3.305,3.355,3.275,3.335,731989.0
2015-01-23,3.33,3.415,3.33,3.395,619052.0
2015-01-27,3.365,3.37,3.27,3.305,1685491.0
2015-01-28,3.285,3.415,3.285,3.365,933283.0
2015-01-29,3.315,3.405,3.305,3.38,898283.0
2015-01-30,3.4,3.405,3.34,3.375,545274.0
2015-02-02,3.37,3.405,3.365,3.38,1359326.0
2015-02-03,3.365,3.37,3.255,3.26,1194423.0
2015-02-04,3.305,3.35,3.265,3.3,1538610.0
2015-02-05,3.305,3.315,3.24,3.285,980025.0
2015-02-06,3.28,3.325,3.26,3.285,816211.0
2015-02-09,3.28,3.29,3.21,3.245,726189.0
2015-02-10,3.225,3.335,3.225,3.325,795412.0
2015-02-11,3.4,3.4,3.305,3.31,478321.0
2015-02-12,3.4,3.5,3.335,3.44,851775.0
2015-02-13,3.465,3.535,3.42,3.435,515162.0
2015-02-16,3.44,3.5,3.37,3.38,722320.0
2015-02-17,3.38,3.38,3.27,3.325,629530.0
2015-02-18,3.305,3.42,3.26,3.415,905410.0
2015-02-19,3.595,3.79,3.555,3.755,2871391.0
2015-02-20,3.77,3.84,3.63,3.755,1177290.0
2015-02-23,3.78,3.815,3.775,3.79,845447.0
2015-02-24,3.79,3.805,3.77,3.79,1163436.0
2015-02-25,3.795,3.955,3.76,3.885,1067126.0
2015-02-26,3.915,3.92,3.835,3.89,608313.0
2015-02-27,3.87,3.885,3.83,3.835,581034.0
2015-03-02,3.85,3.855,3.765,3.8,909566.0
2015-03-03,3.815,3.82,3.69,3.75,1033493.0
2015-03-04,3.74,3.78,3.64,3.675,1245233.0
2015-03-05,3.665,3.7,3.625,3.7,743558.0
2015-03-06,3.7,3.755,3.66,3.745,592269.0
2015-03-09,3.7,3.74,3.68,3.715,422970.0
2015-03-10,3.7,3.72,3.61,3.655,471263.0
2015-03-11,3.64,3.645,3.575,3.615,455626.0
2015-03-12,3.62,3.72,3.62,3.685,495290.0
2015-03-13,3.675,3.725,3.65,3.72,726684.0
2015-03-16,3.72,3.765,3.69,3.74,505814.0
2015-03-17,3.765,3.83,3.715,3.815,1116920.0
2015-03-18,3.795,3.855,3.745,3.855,707129.0
2015-03-19,3.85,3.855,3.755,3.775,787973.0
2015-03-20,3.775,3.785,3.75,3.775,476537.0
2015-03-23,3.74,3.76,3.69,3.73,247959.0
2015-03-24,3.7,3.775,3.7,3.73,215607.0
2015-03-25,3.735,3.735,3.68,3.695,993817.0
2015-03-26,3.635,3.745,3.61,3.74,581795.0
2015-03-27,3.665,3.795,3.655,3.75,455368.0
2015-03-30,3.67,3.74,3.67,3.72,354718.0
2015-03-31,3.74,3.875,3.74,3.815,598009.0
2015-04-01,3.815,3.875,3.815,3.84,762093.0
2015-04-02,3.855,3.93,3.8,3.91,637124.0
2015-04-07,3.93,3.99,3.93,3.97,872837.0
2015-04-08,3.99,4.085,3.99,4.085,738874.0
2015-04-09,4.115,4.16,4.07,4.09,347213.0
2015-04-10,4.105,4.105,4.04,4.09,402145.0
2015-04-13,4.07,4.115,4.06,4.07,345422.0
2015-04-14,4.04,4.065,4.01,4.045,277001.0
2015-04-15,4.025,4.045,3.95,3.97,574533.0
2015-04-16,4.05,4.085,4.03,4.065,657526.0
2015-04-17,4.045,4.07,3.945,3.99,484977.0
2015-04-20,3.965,3.97,3.875,3.91,560816.0
2015-04-21,3.89,3.91,3.865,3.89,485966.0
2015-04-22,3.91,3.935,3.865,3.89,854325.0
2015-04-23,3.89,3.915,3.835,3.89,309420.0
2015-04-24,3.93,3.97,3.905,3.91,473707.0
2015-04-27,3.91,3.995,3.885,3.97,985710.0
2015-04-28,3.975,4.01,3.95,3.97,598636.0
2015-04-29,3.965,4.01,3.96,4.0,747210.0
2015-04-30,3.925,3.955,3.905,3.925,594115.0
2015-05-01,3.875,3.875,3.795,3.875,372009.0
2015-05-04,3.875,3.93,3.87,3.89,556211.0
2015-05-05,3.93,4.015,3.93,3.965,1021023.0
2015-05-06,3.89,3.94,3.88,3.93,655186.0
2015-05-07,3.775,3.95,3.775,3.925,1010925.0
2015-05-08,3.89,4.05,3.875,3.93,819645.0
2015-05-11,3.93,4.01,3.92,3.94,594256.0
2015-05-12,3.875,3.94,3.84,3.905,1116697.0
2015-05-13,3.885,4.08,3.875,4.08,580726.0
2015-05-14,4.035,4.165,3.97,4.15,998182.0
2015-05-15,4.19,4.235,4.155,4.195,728321.0
2015-05-18,4.2,4.205,4.08,4.145,741212.0
2015-05-19,4.15,4.2,4.13,4.195,860533.0
2015-05-20,4.155,4.2,4.15,4.165,551308.0
2015-05-21,4.145,4.22,4.14,4.2,555230.0
2015-05-22,4.23,4.33,4.225,4.295,731953.0
2015-05-25,4.275,4.335,4.235,4.245,391886.0
2015-05-26,4.255,4.355,4.255,4.31,534477.0
2015-05-27,4.31,4.335,4.28,4.3,992958.0
2015-05-28,4.325,4.325,4.26,4.29,853772.0
2015-05-29,4.3,4.325,4.25,4.25,846264.0
2015-06-01,4.24,4.25,4.145,4.18,620643.0
2015-06-02,4.215,4.22,4.105,4.135,1062105.0
2015-06-03,4.02,4.09,3.975,4.03,876231.0
2015-06-04,4.045,4.065,3.93,3.93,731166.0
2015-06-05,3.915,4.015,3.89,3.965,1223113.0
2015-06-09,3.935,4.01,3.925,3.94,1035220.0
2015-06-10,3.92,3.93,3.885,3.89,861780.0
2015-06-11,3.915,4.01,3.915,4.0,508511.0
2015-06-12,4.0,4.035,3.98,3.99,429991.0
2015-06-15,3.99,4.015,3.97,3.98,357430.0
2015-06-16,4.0,4.01,3.94,3.95,616886.0
2015-06-17,3.96,3.995,3.945,3.965,550226.0
2015-06-18,3.92,3.965,3.84,3.86,945747.0
2015-06-19,3.89,3.935,3.855,3.855,946226.0
2015-06-22,3.89,3.95,3.85,3.925,591451.0
2015-06-23,3.97,3.995,3.87,3.88,824117.0
2015-06-24,3.875,3.945,3.855,3.89,642459.0
2015-06-25,3.9,3.905,3.805,3.815,673641.0
2015-06-26,3.775,3.785,3.725,3.735,665223.0
2015-06-29,3.62,3.67,3.59,3.66,1122079.0
2015-06-30,3.615,3.655,3.58,3.63,876730.0
2015-07-01,3.63,3.675,3.63,3.665,584642.0
2015-07-02,3.66,3.715,3.62,3.715,882163.0
2015-07-03,3.665,3.685,3.59,3.66,1006520.0
2015-07-06,3.59,3.635,3.55,3.575,905186.0
2015-07-07,3.555,3.685,3.555,3.68,1062252.0
2015-07-08,3.615,3.635,3.53,3.53,1226560.0
2015-07-09,3.49,3.545,3.415,3.515,842160.0
2015-07-10,3.515,3.605,3.505,3.52,763711.0
2015-07-13,3.505,3.565,3.485,3.525,409769.0
2015-07-14,3.585,3.645,3.58,3.645,666718.0
2015-07-15,3.695,3.745,3.685,3.72,702715.0
2015-07-16,3.795,3.795,3.7,3.735,892598.0
2015-07-17,3.765,3.765,3.655,3.705,289243.0
2015-07-20,3.72,3.755,3.68,3.695,448657.0
2015-07-21,3.705,3.76,3.685,3.73,441014.0
2015-07-22,3.71,3.755,3.665,3.72,543691.0
2015-07-23,3.72,3.755,3.7,3.745,449574.0
2015-07-24,3.72,3.745,3.67,3.71,459314.0
2015-07-27,3.695,3.695,3.62,3.675,428154.0
2015-07-28,3.61,3.645,3.58,3.59,729241.0
2015-07-29,3.62,3.62,3.58,3.59,336700.0
2015-07-30,3.61,3.74,3.59,3.73,937538.0
2015-07-31,3.74,3.745,3.64,3.665,678439.0
2015-08-03,3.655,3.7,3.645,3.685,417670.0
2015-08-04,3.67,3.74,3.615,3.665,939628.0
2015-08-05,3.63,3.705,3.63,3.68,536370.0
2015-08-06,3.66,3.715,3.65,3.69,665314.0
2015-08-07,3.65,3.68,3.61,3.61,1002836.0
2015-08-10,3.585,3.775,3.585,3.755,861274.0
2015-08-11,3.775,3.805,3.72,3.77,787702.0
2015-08-12,3.77,3.795,3.735,3.765,856553.0
2015-08-13,3.75,3.76,3.695,3.745,567008.0
2015-08-14,3.755,3.845,3.74,3.825,460097.0
2015-08-17,3.84,3.885,3.775,3.81,391141.0
2015-08-18,3.81,3.835,3.74,3.775,717669.0
2015-08-19,3.775,3.805,3.75,3.795,591846.0
2015-08-20,3.755,3.865,3.755,3.835,572997.0
2015-08-21,3.815,3.905,3.775,3.88,1221049.0
2015-08-24,3.775,3.805,3.665,3.715,1252641.0
2015-08-25,3.585,3.77,3.51,3.57,1809566.0
2015-08-26,3.54,3.635,3.53,3.57,1870587.0
2015-08-27,3.61,3.675,3.535,3.57,1523578.0
2015-08-28,3.61,3.695,3.595,3.665,1192025.0
2015-08-31,3.64,3.735,3.57,3.63,1252787.0
2015-09-01,3.605,3.64,3.505,3.525,1265242.0
2015-09-02,3.44,3.54,3.44,3.535,1041953.0
2015-09-03,3.545,3.575,3.46,3.465,949158.0
2015-09-04,3.435,3.545,3.435,3.49,939122.0
2015-09-07,3.495,3.5,3.445,3.495,352244.0
2015-09-08,3.505,3.535,3.47,3.5,471836.0
2015-09-09,3.525,3.685,3.525,3.685,823631.0
2015-09-10,3.505,3.595,3.505,3.565,861089.0
2015-09-11,3.55,3.58,3.5,3.575,481691.0
2015-09-14,3.615,3.63,3.555,3.62,308013.0
2015-09-15,3.6,3.675,3.525,3.53,363476.0
2015-09-16,3.545,3.61,3.545,3.585,274852.0
2015-09-17,3.66,3.755,3.63,3.67,509709.0
2015-09-18,3.635,3.75,3.635,3.705,554641.0
2015-09-21,3.62,3.64,3.52,3.63,600030.0
2015-09-22,3.665,3.68,3.61,3.665,355777.0
2015-09-23,3.6,3.675,3.585,3.615,595024.0
2015-09-24,3.6,3.69,3.585,3.685,456683.0
2015-09-25,3.715,3.725,3.625,3.64,445264.0
2015-09-28,3.64,3.715,3.6,3.71,457936.0
2015-09-29,3.64,3.665,3.605,3.605,720797.0
2015-09-30,3.585,3.67,3.585,3.665,474203.0
2015-10-01,3.655,3.735,3.65,3.72,628809.0
2015-10-02,3.65,3.78,3.65,3.75,596544.0
2015-10-05,3.78,3.835,3.78,3.82,308734.0
2015-10-06,3.83,3.86,3.8,3.825,276032.0
2015-10-07,3.84,3.85,3.71,3.725,574439.0
2015-10-08,3.765,3.875,3.69,3.705,434041.0
2015-10-09,3.74,3.77,3.695,3.71,377050.0
2015-10-12,3.69,3.735,3.645,3.65,292681.0
2015-10-13,3.62,3.64,3.525,3.56,479682.0
2015-10-14,3.57,3.63,3.535,3.61,460613.0
2015-10-15,3.685,3.72,3.64,3.705,335631.0
2015-10-16,3.765,3.765,3.68,3.68,537071.0
2015-10-19,3.705,3.75,3.665,3.74,880311.0
2015-10-20,3.735,3.74,3.69,3.705,811017.0
2015-10-21,3.68,3.895,3.68,3.865,996031.0
2015-10-22,3.88,3.91,3.805,3.835,828942.0
2015-10-23,3.85,3.99,3.85,3.95,950788.0
2015-10-26,3.97,4.0,3.94,3.99,567651.0
2015-10-27,3.99,3.99,3.95,3.97,576084.0
2015-10-28,3.975,4.01,3.965,3.98,316790.0
2015-10-29,3.99,4.03,3.945,3.965,262085.0
2015-10-30,3.935,4.0,3.935,3.975,710606.0
2015-11-02,3.985,3.995,3.92,3.94,470289.0
2015-11-03,3.98,4.01,3.965,3.99,294024.0
2015-11-04,4.0,4.035,3.965,3.995,882218.0
2015-11-05,3.99,3.99,3.92,3.98,381069.0
2015-11-06,3.99,4.045,3.965,4.035,585050.0
2015-11-09,4.035,4.06,3.94,3.95,505289.0
2015-11-10,3.92,3.94,3.88,3.935,767468.0
2015-11-11,3.925,3.955,3.89,3.95,633404.0
2015-11-12,3.915,3.965,3.905,3.95,271865.0
2015-11-13,3.905,3.91,3.83,3.895,472960.0
2015-11-16,3.81,3.94,3.81,3.9,562221.0
2015-11-17,3.905,3.965,3.905,3.95,443539.0
2015-11-18,3.935,4.075,3.92,4.055,494546.0
2015-11-19,4.075,4.165,4.045,4.155,449059.0
2015-11-20,4.175,4.24,4.13,4.23,589661.0
2015-11-23,4.245,4.275,4.2,4.245,840405.0
2015-11-24,4.245,4.245,4.165,4.24,912114.0
2015-11-25,4.255,4.285,4.155,4.21,616432.0
2015-11-26,4.22,4.315,4.22,4.235,520873.0
2015-11-27,4.27,4.29,4.245,4.265,212517.0
2015-11-30,4.26,4.29,4.245,4.285,749790.0
2015-12-01,4.27,4.365,4.245,4.31,1820117.0
2015-12-02,4.3,4.4,4.3,4.385,827389.0
2015-12-03,4.345,4.41,4.32,4.4,662015.0
2015-12-04,4.29,4.385,4.225,4.335,768061.0
2015-12-07,4.42,4.44,4.31,4.32,1156578.0
2015-12-08,4.28,4.34,3.875,4.32,567899.0
2015-12-09,4.275,4.32,4.27,4.3,527404.0
2015-12-10,4.285,4.32,4.26,4.32,930856.0
2015-12-11,4.29,4.315,4.265,4.305,408813.0
2015-12-14,4.255,4.255,4.19,4.2,544165.0
2015-12-15,4.22,4.32,4.2,4.27,623386.0
2015-12-16,4.29,4.32,4.27,4.32,677518.0
2015-12-17,4.37,4.405,4.34,4.37,783085.0
2015-12-18,4.31,4.405,4.31,4.36,800323.0
2015-12-21,4.345,4.38,4.315,4.325,264764.0
2015-12-22,4.39,4.395,4.35,4.36,279234.0
2015-12-23,4.4,4.4,4.35,4.36,228226.0
2015-12-24,4.4,4.42,4.365,4.38,133901.0
2015-12-29,4.405,4.575,4.395,4.57,372330.0
2015-12-30,4.61,4.72,4.6,4.72,459172.0
2015-12-31,4.735,4.775,4.67,4.695,300358.0
2016-01-04,4.695,4.71,4.645,4.685,523918.0
2016-01-05,4.63,4.685,4.61,4.64,678644.0
2016-01-06,4.635,4.66,4.525,4.55,431951.0
2016-01-07,4.57,4.58,4.455,4.505,390087.0
2016-01-08,4.425,4.475,4.35,4.36,854738.0
2016-01-11,4.3,4.445,4.26,4.445,692920.0
2016-01-12,4.45,4.5,4.4,4.42,520674.0
2016-01-13,4.41,4.505,4.41,4.5,395797.0
2016-01-14,4.305,4.375,4.245,4.285,751176.0
2016-01-15,4.37,4.37,4.195,4.2,510693.0
2016-01-18,4.125,4.25,4.105,4.23,830265.0
2016-01-19,4.235,4.255,4.205,4.235,418915.0
2016-01-20,4.205,4.265,4.145,4.145,511058.0
2016-01-21,4.135,4.195,4.135,4.15,887252.0
2016-01-22,4.17,4.175,4.15,4.155,582067.0
2016-01-25,4.24,4.255,4.18,4.225,706449.0
2016-01-27,4.175,4.22,4.165,4.175,609165.0
2016-01-28,4.15,4.17,4.1,4.13,900887.0
2016-01-29,4.14,4.27,4.135,4.195,785346.0
2016-02-01,4.245,4.31,4.24,4.26,800669.0
2016-02-02,4.265,4.285,4.22,4.23,530891.0
2016-02-03,4.18,4.2,4.025,4.125,1281139.0
2016-02-04,4.145,4.18,4.145,4.16,614323.0
2016-02-05,4.13,4.15,4.085,4.13,623952.0
2016-02-08,4.08,4.115,4.07,4.07,471950.0
2016-02-09,4.035,4.075,3.995,4.025,760487.0
2016-02-10,3.99,4.005,3.89,3.965,738329.0
2016-02-11,3.91,4.08,3.885,4.08,594467.0
2016-02-12,3.99,4.035,3.96,3.97,470287.0
2016-02-15,3.97,4.045,3.945,4.025,388015.0
2016-02-16,4.07,4.14,4.02,4.115,891741.0
2016-02-17,4.15,4.21,4.04,4.04,1039431.0
2016-02-18,4.075,4.22,4.04,4.215,1486069.0
2016-02-19,4.2,4.24,4.155,4.175,746156.0
2016-02-22,4.165,4.215,4.145,4.2,761954.0
2016-02-23,4.2,4.22,4.16,4.185,1022086.0
2016-02-24,4.18,4.22,4.135,4.165,1167943.0
2016-02-25,4.215,4.215,4.1,4.135,977988.0
2016-02-26,3.42,3.595,3.315,3.425,5192871.0
2016-02-29,3.455,3.495,3.31,3.35,3845068.0
2016-03-01,3.37,3.515,3.33,3.47,2959386.0
2016-03-02,3.54,3.575,3.485,3.535,2124599.0
2016-03-03,3.61,3.685,3.545,3.6,2385179.0
2016-03-04,3.675,3.72,3.605,3.66,1102821.0
2016-03-07,3.705,3.725,3.635,3.66,1409949.0
2016-03-08,3.68,3.71,3.64,3.675,989377.0
2016-03-09,3.625,3.69,3.605,3.645,851525.0
2016-03-10,3.61,3.705,3.61,3.665,502356.0
2016-03-11,3.69,3.69,3.64,3.68,739490.0
2016-03-14,3.665,3.685,3.625,3.66,818663.0
2016-03-15,3.655,3.68,3.595,3.595,866747.0
2016-03-16,3.625,3.73,3.595,3.7,1159523.0
2016-03-17,3.71,3.73,3.65,3.655,983383.0
2016-03-18,3.705,3.72,3.665,3.675,673533.0
2016-03-21,3.655,3.735,3.655,3.705,590885.0
2016-03-22,3.78,3.79,3.715,3.73,326227.0
2016-03-23,3.725,3.765,3.66,3.745,510607.0
2016-03-24,3.73,3.745,3.61,3.62,863119.0
2016-03-29,3.635,3.64,3.565,3.6,945812.0
2016-03-30,3.615,3.63,3.56,3.62,542467.0
2016-03-31,3.655,3.685,3.595,3.645,634139.0
2016-04-01,3.6,3.615,3.56,3.565,563065.0
2016-04-04,3.555,3.58,3.54,3.55,595159.0
2016-04-05,3.535,3.545,3.455,3.47,831677.0
2016-04-06,3.48,3.505,3.455,3.48,805272.0
2016-04-07,3.51,3.54,3.455,3.5,479735.0
2016-04-08,3.45,3.485,3.45,3.47,398598.0
2016-04-11,3.45,3.49,3.425,3.45,680758.0
2016-04-12,3.425,3.455,3.395,3.425,1303732.0
2016-04-13,3.45,3.52,3.45,3.47,615934.0
2016-04-14,3.48,3.505,3.455,3.47,602348.0
2016-04-15,3.47,3.475,3.45,3.47,926967.0
2016-04-18,3.47,3.525,3.47,3.495,645607.0
2016-04-19,3.5,3.515,3.41,3.44,906383.0
2016-04-20,3.455,3.465,3.4,3.425,1539118.0
2016-04-21,3.48,3.635,3.475,3.585,1867114.0
2016-04-22,3.585,3.585,3.515,3.535,1184064.0
2016-04-26,3.49,3.525,3.48,3.49,952044.0
2016-04-27,3.525,3.565,3.5,3.5,651378.0
2016-04-28,3.54,3.575,3.525,3.55,756665.0
2016-04-29,3.575,3.61,3.545,3.6,1059135.0
2016-05-02,3.59,3.6,3.51,3.515,742452.0
2016-05-03,3.595,3.595,3.505,3.54,1600983.0
2016-05-04,3.575,3.595,3.53,3.565,684911.0
2016-05-05,3.895,3.985,3.795,3.825,2337760.0
2016-05-06,3.915,4.11,3.915,4.04,2830823.0
2016-05-09,4.045,4.11,4.035,4.08,1620863.0
2016-05-10,4.08,4.08,3.98,4.03,1460067.0
2016-05-11,4.105,4.135,4.025,4.045,1229689.0
2016-05-12,4.05,4.055,4.025,4.045,551802.0
2016-05-13,4.045,4.045,3.975,3.985,508373.0
2016-05-16,3.975,4.005,3.97,4.0,772470.0
2016-05-17,4.015,4.025,3.975,4.0,438356.0
2016-05-18,3.995,3.995,3.885,3.9,701633.0
2016-05-19,3.925,3.97,3.89,3.895,773797.0
2016-05-20,3.92,4.015,3.92,3.965,591658.0
2016-05-23,3.97,3.99,3.885,3.885,341633.0
2016-05-24,3.9,3.91,3.84,3.85,331706.0
2016-05-25,3.965,3.965,3.865,3.905,296714.0
2016-05-26,3.91,3.93,3.84,3.89,372648.0
2016-05-27,3.94,3.945,3.89,3.91,354775.0
2016-05-30,3.915,3.95,3.905,3.93,386712.0
2016-05-31,3.92,3.97,3.91,3.925,678415.0
2016-06-01,3.9,3.925,3.855,3.865,882104.0
2016-06-02,3.85,3.88,3.775,3.81,463971.0
2016-06-03,3.825,3.855,3.79,3.815,709156.0
2016-06-06,3.795,3.835,3.77,3.805,429666.0
2016-06-07,3.805,3.805,3.755,3.77,275659.0
2016-06-08,3.83,3.83,3.77,3.785,359034.0
2016-06-09,3.76,3.805,3.75,3.79,314892.0
2016-06-10,3.74,3.82,3.725,3.8,589724.0
2016-06-14,3.745,3.845,3.72,3.825,884245.0
2016-06-15,3.795,3.81,3.74,3.76,589327.0
2016-06-16,3.79,3.815,3.74,3.805,745283.0
2016-06-17,3.81,3.815,3.735,3.77,353966.0
2016-06-20,3.83,3.83,3.74,3.77,1079141.0
2016-06-21,3.74,3.82,3.74,3.785,593312.0
2016-06-22,3.78,3.785,3.73,3.755,626155.0
2016-06-23,3.755,3.77,3.725,3.745,266726.0
2016-06-24,3.76,3.77,3.665,3.675,961530.0
2016-06-27,3.685,3.76,3.66,3.72,391694.0
2016-06-28,3.655,3.68,3.6,3.67,689731.0
2016-06-29,3.68,3.73,3.665,3.675,619434.0
2016-06-30,3.68,3.77,3.675,3.735,683382.0
2016-07-01,3.655,3.775,3.655,3.76,603242.0
2016-07-04,3.745,3.765,3.725,3.735,579382.0
2016-07-05,3.74,3.765,3.64,3.66,564293.0
2016-07-06,3.65,3.665,3.61,3.655,572650.0
2016-07-07,3.715,3.715,3.635,3.67,419562.0
2016-07-08,3.68,3.79,3.66,3.725,439158.0
2016-07-11,3.825,3.855,3.785,3.805,520387.0
2016-07-12,3.865,3.91,3.84,3.845,618746.0
2016-07-13,3.87,3.895,3.855,3.875,384234.0
2016-07-14,3.9,3.945,3.89,3.945,462893.0
2016-07-15,3.96,4.0,3.95,3.98,476644.0
2016-07-18,3.92,3.985,3.92,3.96,414253.0
2016-07-19,3.97,3.995,3.955,3.995,623684.0
2016-07-20,3.995,4.09,3.985,4.065,477603.0
2016-07-21,4.14,4.14,4.025,4.045,420583.0
2016-07-22,4.06,4.065,3.97,3.98,531441.0
2016-07-25,4.02,4.165,4.02,4.13,717557.0
2016-07-26,4.21,4.235,4.16,4.17,595517.0
2016-07-27,4.17,4.175,4.13,4.135,548287.0
2016-07-28,4.135,4.175,4.135,4.16,329148.0
2016-07-29,4.165,4.19,4.135,4.17,517100.0
2016-08-01,4.195,4.22,4.16,4.185,410056.0
2016-08-02,4.2,4.2,4.115,4.12,462246.0
2016-08-03,4.11,4.13,4.06,4.085,390559.0
2016-08-04,4.12,4.165,4.11,4.145,548952.0
2016-08-05,4.165,4.17,4.125,4.14,296267.0
2016-08-08,4.17,4.19,4.14,4.17,270981.0
2016-08-09,4.17,4.195,4.15,4.175,390866.0
2016-08-10,4.17,4.2,4.13,4.175,456561.0
2016-08-11,4.175,4.255,4.17,4.215,593922.0
2016-08-12,4.25,4.285,4.22,4.255,723157.0
2016-08-15,4.255,4.29,4.255,4.28,387067.0
2016-08-16,4.28,4.28,4.25,4.255,313832.0
2016-08-17,4.265,4.275,4.23,4.27,261077.0
2016-08-18,4.295,4.3,4.255,4.265,365832.0
2016-08-19,4.28,4.34,4.28,4.29,246736.0
2016-08-22,4.305,4.33,4.27,4.275,249863.0
2016-08-23,4.3,4.34,4.26,4.29,526440.0
2016-08-24,4.32,4.32,4.245,4.26,466268.0
2016-08-25,4.205,4.26,4.155,4.175,612748.0
2016-08-26,4.045,4.445,4.045,4.425,1805710.0
2016-08-29,4.535,4.765,4.535,4.685,1578488.0
2016-08-30,4.7,4.74,4.64,4.66,1044187.0
2016-08-31,4.66,4.685,4.62,4.685,893516.0
2016-09-01,4.665,4.74,4.635,4.685,966111.0
2016-09-02,4.64,4.695,4.56,4.59,942247.0
2016-09-05,4.63,4.685,4.48,4.505,1063876.0
2016-09-06,4.47,4.57,4.425,4.53,931715.0
2016-09-07,4.46,4.54,4.445,4.54,392179.0
2016-09-08,4.435,4.515,4.405,4.505,494589.0
2016-09-09,4.505,4.53,4.45,4.505,776855.0
2016-09-12,4.43,4.435,4.375,4.4,493172.0
2016-09-13,4.39,4.435,4.365,4.39,512963.0
2016-09-14,4.4,4.455,4.38,4.43,629714.0
2016-09-15,4.455,4.455,4.37,4.42,478812.0
2016-09-16,4.45,4.565,4.45,4.55,664716.0
2016-09-19,4.56,4.56,4.48,4.48,201207.0
2016-09-20,4.465,4.505,4.4,4.475,442652.0
2016-09-21,4.435,4.535,4.435,4.53,330629.0
2016-09-22,4.54,4.58,4.495,4.58,509032.0
2016-09-23,4.59,4.59,4.525,4.565,825317.0
2016-09-26,4.565,4.595,4.545,4.555,305490.0
2016-09-27,4.515,4.555,4.495,4.54,397414.0
2016-09-28,4.54,4.575,4.375,4.455,588122.0
2016-09-29,4.52,4.575,4.48,4.53,511062.0
2016-09-30,4.515,4.53,4.425,4.465,317863.0
2016-10-03,4.51,4.525,4.48,4.5,142422.0
2016-10-04,4.5,4.53,4.475,4.5,291163.0
2016-10-05,4.45,4.535,4.405,4.52,445408.0
2016-10-06,4.6,4.605,4.535,4.545,481543.0
2016-10-07,4.545,4.545,4.495,4.515,499284.0
2016-10-10,4.55,4.575,4.485,4.515,724982.0
2016-10-11,4.545,4.55,4.505,4.525,731044.0
2016-10-12,4.51,4.565,4.47,4.565,508208.0
2016-10-13,4.515,4.545,4.435,4.47,529201.0
2016-10-14,4.49,4.555,4.45,4.54,510583.0
2016-10-17,4.56,4.575,4.525,4.54,641524.0
2016-10-18,4.54,4.555,4.48,4.5,437177.0
2016-10-19,4.515,4.56,4.49,4.54,283108.0
2016-10-20,4.545,4.72,4.505,4.69,957152.0
2016-10-21,4.695,4.7,4.625,4.65,826963.0
2016-10-24,4.64,4.645,4.47,4.505,963358.0
2016-10-25,4.5,4.6,4.465,4.515,581583.0
2016-10-26,4.47,4.48,4.4,4.415,744595.0
2016-10-27,4.38,4.415,4.365,4.39,722332.0
2016-10-28,4.38,4.4,4.31,4.325,694745.0
2016-10-31,4.305,4.35,4.28,4.295,639291.0
2016-11-01,4.255,4.305,4.24,4.29,428413.0
2016-11-02,4.23,4.26,4.17,4.185,462466.0
2016-11-03,4.155,4.195,4.14,4.155,828655.0
2016-11-04,4.12,4.165,4.115,4.145,442477.0
2016-11-07,4.135,4.185,4.115,4.16,609889.0
2016-11-08,4.165,4.205,4.14,4.155,536984.0
2016-11-09,4.165,4.175,3.91,4.005,727530.0
2016-11-10,4.08,4.12,4.02,4.03,785975.0
2016-11-11,4.07,4.085,3.98,4.025,616478.0
2016-11-14,4.145,4.145,3.995,4.015,452963.0
2016-11-15,3.985,4.01,3.97,3.98,222309.0
2016-11-16,3.99,4.005,3.865,3.895,865363.0
2016-11-17,3.845,3.88,3.82,3.865,703870.0
2016-11-18,3.885,3.95,3.845,3.945,444750.0
2016-11-21,3.96,4.105,3.935,4.055,1083255.0
2016-11-22,4.045,4.255,4.045,4.195,1415839.0
2016-11-23,4.195,4.315,4.17,4.275,1389379.0
2016-11-24,4.375,4.375,4.255,4.28,579020.0
2016-11-25,4.33,4.365,4.275,4.35,424900.0
2016-11-28,4.37,4.37,4.27,4.285,340340.0
2016-11-29,4.285,4.32,4.245,4.28,635068.0
2016-11-30,4.285,4.305,4.205,4.215,708290.0
2016-12-01,4.225,4.325,4.185,4.3,1029898.0
2016-12-02,4.305,4.305,4.205,4.21,649941.0
2016-12-05,4.21,4.21,4.105,4.13,386239.0
2016-12-06,4.135,4.15,4.095,4.14,939621.0
2016-12-07,4.14,4.165,4.075,4.15,542108.0
2016-12-08,4.165,4.165,4.105,4.115,456829.0
2016-12-09,4.015,4.13,4.015,4.08,637574.0
2016-12-12,4.08,4.12,4.045,4.045,286782.0
2016-12-13,4.045,4.19,4.045,4.16,512431.0
2016-12-14,4.205,4.21,4.125,4.16,508864.0
2016-12-15,4.1,4.16,4.095,4.115,516514.0
2016-12-16,4.145,4.26,4.145,4.255,704308.0
2016-12-19,4.275,4.34,4.27,4.33,388146.0
2016-12-20,4.365,4.44,4.365,4.43,665287.0
2016-12-21,4.445,4.45,4.385,4.405,559896.0
2016-12-22,4.45,4.46,4.415,4.42,257138.0
2016-12-23,4.42,4.435,4.38,4.42,260039.0
2016-12-28,4.495,4.575,4.445,4.535,316398.0
2016-12-29,4.58,4.58,4.52,4.565,161623.0
2016-12-30,4.575,4.575,4.5,4.54,133347.0
2017-01-03,4.58,4.64,4.565,4.58,439033.0
2017-01-04,4.605,4.605,4.535,4.56,318114.0
2017-01-05,4.59,4.605,4.535,4.585,387836.0
2017-01-06,4.57,4.58,4.52,4.545,313047.0
2017-01-09,4.56,4.56,4.525,4.545,429358.0
2017-01-10,4.505,4.565,4.505,4.54,285650.0
2017-01-11,4.535,4.54,4.5,4.5,365494.0
2017-01-12,4.54,4.54,4.445,4.45,574230.0
2017-01-13,4.47,4.48,4.425,4.465,770404.0
2017-01-16,4.47,4.495,4.46,4.47,407680.0
2017-01-17,4.475,4.475,4.41,4.415,430677.0
2017-01-18,4.37,4.395,4.315,4.355,664643.0
2017-01-19,4.355,4.355,4.28,4.335,464794.0
2017-01-20,4.295,4.33,4.29,4.32,523745.0
2017-01-23,4.365,4.365,4.2,4.24,543978.0
2017-01-24,4.24,4.315,4.215,4.285,476486.0
2017-01-25,4.32,4.325,4.28,4.29,583054.0
2017-01-27,4.27,4.37,4.27,4.35,544278.0
2017-01-30,4.28,4.31,4.26,4.29,441318.0
2017-01-31,4.29,4.295,4.26,4.27,509006.0
2017-02-01,4.235,4.275,4.205,4.24,773507.0
2017-02-02,4.25,4.255,4.215,4.23,451929.0
2017-02-03,4.22,4.26,4.19,4.195,329154.0
2017-02-06,4.26,4.26,4.155,4.16,637411.0
2017-02-07,4.145,4.17,4.115,4.155,385184.0
2017-02-08,4.135,4.205,4.135,4.16,807984.0
2017-02-09,4.185,4.19,4.145,4.16,581698.0
2017-02-10,4.18,4.235,4.165,4.21,546942.0
2017-02-13,4.19,4.26,4.19,4.225,433795.0
2017-02-14,4.28,4.315,4.255,4.255,475990.0
2017-02-15,4.365,4.365,4.255,4.265,448630.0
2017-02-16,4.27,4.27,4.105,4.21,1446030.0
2017-02-17,4.21,4.255,4.195,4.22,818026.0
2017-02-20,4.22,4.22,4.15,4.155,655603.0
2017-02-21,4.175,4.18,4.15,4.175,483716.0
2017-02-22,4.23,4.275,4.175,4.265,1287266.0
2017-02-23,4.295,4.325,4.23,4.265,415510.0
2017-02-24,4.56,4.69,4.48,4.495,2697411.0
2017-02-27,4.55,4.7,4.54,4.6,1634086.0
2017-02-28,4.6,4.68,4.59,4.625,1554110.0
2017-03-01,4.64,4.67,4.54,4.57,1326089.0
2017-03-02,4.64,4.64,4.555,4.56,1089544.0
2017-03-03,4.54,4.625,4.505,4.58,1262797.0
2017-03-06,4.64,4.655,4.62,4.635,1142038.0
2017-03-07,4.645,4.725,4.63,4.685,2397648.0
2017-03-08,4.725,4.76,4.69,4.725,1344524.0
2017-03-09,4.725,4.775,4.69,4.76,924951.0
2017-03-10,4.79,4.895,4.775,4.895,1304514.0
2017-03-13,4.97,4.97,4.865,4.89,960600.0
2017-03-14,4.9,4.92,4.855,4.91,1369047.0
2017-03-15,4.9,4.92,4.88,4.92,1072658.0
2017-03-16,4.88,4.915,4.75,4.825,1919717.0
2017-03-17,4.885,4.885,4.81,4.835,828518.0
2017-03-20,4.77,4.85,4.645,4.675,1024661.0
2017-03-21,4.635,4.74,4.62,4.7,1910099.0
2017-03-22,4.685,4.685,4.605,4.62,515698.0
2017-03-23,4.655,4.68,4.61,4.635,806403.0
2017-03-24,4.65,4.655,4.555,4.58,1088585.0
2017-03-27,4.56,4.585,4.53,4.545,1151637.0
2017-03-28,4.545,4.6,4.505,4.585,1854030.0
2017-03-29,4.615,4.63,4.545,4.605,1323404.0
2017-03-30,4.635,4.635,4.59,4.625,914595.0
2017-03-31,4.635,4.64,4.62,4.635,410924.0
2017-04-03,4.635,4.64,4.51,4.56,693045.0
2017-04-04,4.545,4.545,4.465,4.48,733237.0
2017-04-05,4.475,4.5,4.45,4.475,1069724.0
2017-04-06,4.51,4.51,4.46,4.475,669714.0
2017-04-07,4.495,4.495,4.395,4.425,963378.0
2017-04-10,4.49,4.52,4.43,4.485,962602.0
2017-04-11,4.48,4.53,4.46,4.49,904931.0
2017-04-12,4.51,4.53,4.495,4.52,1218470.0
2017-04-13,4.565,4.565,4.465,4.485,575306.0
2017-04-18,4.465,4.51,4.4,4.405,952154.0
2017-04-19,4.43,4.47,4.405,4.46,583455.0
2017-04-20,4.48,4.485,4.37,4.38,1063474.0
2017-04-21,4.405,4.405,4.355,4.385,794693.0
2017-04-24,4.385,4.385,4.265,4.335,727238.0
2017-04-26,4.385,4.385,4.265,4.29,1045360.0
2017-04-27,4.275,4.32,4.27,4.285,761977.0
2017-04-28,4.3,4.31,4.24,4.27,892712.0
2017-05-01,4.27,4.355,4.26,4.285,768640.0
2017-05-02,4.295,4.335,4.26,4.31,1117814.0
2017-05-03,4.37,4.37,4.245,4.295,1397506.0
2017-05-04,4.315,4.46,4.315,4.325,1412717.0
2017-05-05,4.21,4.21,3.915,4.06,3761812.0
2017-05-08,4.085,4.09,3.815,3.87,2511530.0
2017-05-09,3.905,3.94,3.865,3.875,2056579.0
2017-05-10,3.885,3.93,3.83,3.92,1780288.0
2017-05-11,3.91,3.98,3.75,3.75,2288635.0
2017-05-12,3.75,3.8,3.675,3.685,1678459.0
2017-05-15,3.705,3.77,3.61,3.69,2231022.0
2017-05-16,3.695,3.735,3.675,3.72,2483797.0
2017-05-17,3.685,3.72,3.675,3.695,984306.0
2017-05-18,3.625,3.65,3.61,3.65,2049077.0
2017-05-19,3.655,3.71,3.635,3.71,1171905.0
2017-05-22,3.73,3.735,3.615,3.625,711010.0
2017-05-23,3.67,3.67,3.555,3.56,1250516.0
2017-05-24,3.605,3.605,3.49,3.495,1281504.0
2017-05-25,3.435,3.44,3.27,3.285,3279956.0
2017-05-26,3.31,3.4,3.29,3.33,2391745.0
2017-05-29,3.37,3.41,3.32,3.325,1469831.0
2017-05-30,3.365,3.44,3.315,3.435,1753697.0
2017-05-31,3.48,3.525,3.445,3.48,1860224.0
2017-06-01,3.505,3.535,3.465,3.535,2949294.0
2017-06-02,3.57,3.64,3.51,3.585,2380514.0
2017-06-05,3.595,3.61,3.445,3.525,2074310.0
2017-06-06,3.51,3.525,3.415,3.415,1201228.0
2017-06-07,3.435,3.435,3.325,3.33,1810391.0
2017-06-08,3.3,3.345,3.28,3.34,1408131.0
2017-06-09,3.32,3.385,3.32,3.33,1090285.0
2017-06-13,3.325,3.39,3.32,3.38,936560.0
2017-06-14,3.45,3.51,3.435,3.505,2373682.0
2017-06-15,3.545,3.675,3.515,3.66,3328250.0
2017-06-16,3.68,3.765,3.63,3.745,2691824.0
2017-06-19,3.71,3.72,3.605,3.615,1602634.0
2017-06-20,3.625,3.705,3.575,3.68,1974305.0
2017-06-21,3.625,3.65,3.6,3.64,1816696.0
2017-06-22,3.54,3.58,3.425,3.48,2562099.0
2017-06-23,3.49,3.575,3.485,3.57,1141520.0
2017-06-26,3.59,3.625,3.57,3.625,716795.0
2017-06-27,3.63,3.65,3.56,3.645,1413561.0
2017-06-28,3.63,3.79,3.61,3.77,913682.0
2017-06-29,3.83,3.83,3.745,3.77,1158518.0
2017-06-30,3.74,3.745,3.675,3.705,1036901.0
2017-07-03,3.705,3.735,3.655,3.665,1103465.0
2017-07-04,3.73,3.845,3.72,3.815,1314669.0
2017-07-05,3.76,3.82,3.755,3.805,799740.0
2017-07-06,3.75,3.795,3.695,3.79,617356.0
2017-07-07,3.745,3.75,3.665,3.69,748668.0
2017-07-10,3.695,3.785,3.685,3.755,844220.0
2017-07-11,3.745,3.77,3.69,3.745,766546.0
2017-07-12,3.75,3.795,3.74,3.775,907617.0
2017-07-13,3.79,3.885,3.79,3.875,886556.0
2017-07-14,3.89,3.905,3.815,3.855,1027774.0
2017-07-17,3.84,3.89,3.83,3.87,508708.0
2017-07-18,3.84,3.84,3.77,3.775,714240.0
2017-07-19,3.785,3.795,3.695,3.745,878406.0
2017-07-20,3.745,3.79,3.705,3.745,588289.0
2017-07-21,3.71,3.855,3.695,3.81,526544.0
2017-07-24,3.79,3.815,3.75,3.805,545600.0
2017-07-25,3.915,4.025,3.875,3.89,1881261.0
2017-07-26,3.91,3.91,3.7,3.775,1905105.0
2017-07-27,3.785,3.885,3.785,3.865,951120.0
2017-07-28,3.805,3.83,3.745,3.755,970334.0
2017-07-31,3.775,3.815,3.77,3.79,520275.0
2017-08-01,3.775,3.795,3.76,3.775,737839.0
2017-08-02,3.765,3.81,3.765,3.79,603553.0
2017-08-03,3.78,3.83,3.77,3.8,589370.0
2017-08-04,3.765,3.78,3.695,3.73,680205.0
2017-08-07,3.785,3.895,3.755,3.865,942468.0
2017-08-08,3.85,3.895,3.795,3.835,963090.0
2017-08-09,3.82,3.915,3.82,3.885,781170.0
2017-08-10,3.91,3.91,3.79,3.8,549235.0
2017-08-11,3.75,3.755,3.63,3.73,613685.0
2017-08-14,3.685,3.74,3.685,3.695,736260.0
2017-08-15,3.7,3.755,3.65,3.725,1026414.0
2017-08-16,3.685,3.715,3.6,3.7,1672485.0
2017-08-17,3.7,3.765,3.665,3.74,707576.0
2017-08-18,3.68,3.695,3.645,3.655,704231.0
2017-08-21,3.655,3.695,3.565,3.65,1182217.0
2017-08-22,3.645,3.66,3.605,3.62,704702.0
2017-08-23,3.625,3.635,3.555,3.57,1005497.0
2017-08-24,3.575,3.615,3.53,3.54,761783.0
2017-08-25,3.815,3.905,3.765,3.795,2234489.0
2017-08-28,3.795,3.795,3.685,3.715,935609.0
2017-08-29,3.69,3.735,3.655,3.725,1486020.0
2017-08-30,3.74,3.75,3.61,3.695,1118407.0
2017-08-31,3.67,3.675,3.635,3.66,1237708.0
2017-09-01,3.67,3.68,3.59,3.605,1453435.0
2017-09-04,3.675,3.675,3.585,3.635,810601.0
2017-09-05,3.67,3.68,3.625,3.665,759512.0
2017-09-06,3.655,3.715,3.65,3.685,929443.0
2017-09-07,3.69,3.79,3.685,3.77,1013841.0
2017-09-08,3.79,3.805,3.765,3.79,741193.0
2017-09-11,3.805,3.825,3.785,3.815,528226.0
2017-09-12,3.815,3.825,3.78,3.825,758509.0
2017-09-13,3.825,3.835,3.805,3.805,640810.0
2017-09-14,3.815,3.865,3.815,3.82,813828.0
2017-09-15,3.815,3.88,3.795,3.85,910286.0
2017-09-18,3.865,3.895,3.84,3.88,550191.0
2017-09-19,3.875,3.88,3.805,3.865,843779.0
2017-09-20,3.84,3.89,3.835,3.85,702729.0
2017-09-21,3.87,3.875,3.815,3.845,920180.0
2017-09-22,3.86,3.86,3.78,3.84,513705.0
2017-09-25,3.84,3.9,3.84,3.885,326827.0
2017-09-26,3.885,3.885,3.8,3.805,584181.0
2017-09-27,3.805,3.865,3.805,3.845,611067.0
2017-09-28,3.82,3.875,3.82,3.845,468615.0
2017-09-29,3.835,3.85,3.8,3.82,509911.0
2017-10-02,3.8,3.875,3.8,3.85,570482.0
2017-10-03,3.84,3.885,3.815,3.885,324888.0
2017-10-04,3.85,3.885,3.805,3.825,635585.0
2017-10-05,3.8,3.815,3.745,3.795,566004.0
2017-10-06,3.815,3.855,3.795,3.855,488295.0
2017-10-09,3.855,3.925,3.84,3.91,358111.0
2017-10-10,3.89,3.915,3.885,3.915,474673.0
2017-10-11,3.905,3.915,3.88,3.91,446065.0
2017-10-12,3.905,3.955,3.885,3.94,606899.0
2017-10-13,3.93,3.965,3.9,3.955,488380.0
2017-10-16,3.97,3.995,3.945,3.985,579516.0
2017-10-17,3.985,3.99,3.95,3.985,1070319.0
2017-10-18,3.995,4.02,3.985,4.02,793686.0
2017-10-19,4.0,4.03,3.87,3.875,1503833.0
2017-10-20,3.865,3.91,3.83,3.88,912963.0
2017-10-23,3.895,3.915,3.77,3.825,1122665.0
2017-10-24,3.86,3.975,3.84,3.925,759719.0
2017-10-25,3.92,3.935,3.85,3.89,828979.0
2017-10-26,3.9,3.905,3.83,3.9,640858.0
2017-10-27,3.9,3.905,3.82,3.85,649804.0
2017-10-30,3.85,3.86,3.635,3.67,3884001.0
2017-10-31,3.685,3.7,3.665,3.68,1238960.0
2017-11-01,3.705,3.75,3.655,3.675,1143598.0
2017-11-02,3.695,3.695,3.59,3.61,1285282.0
2017-11-03,3.62,3.635,3.57,3.6,857991.0
2017-11-06,3.615,3.625,3.56,3.6,715173.0
2017-11-07,3.735,3.74,3.66,3.675,717908.0
2017-11-08,3.73,3.73,3.635,3.725,803876.0
2017-11-09,3.73,3.78,3.72,3.76,574784.0
2017-11-10,3.75,3.795,3.725,3.765,687483.0
2017-11-13,3.79,3.79,3.735,3.76,669152.0
2017-11-14,3.74,3.78,3.675,3.77,755265.0
2017-11-15,3.755,3.79,3.75,3.785,1215755.0
2017-11-16,3.78,3.815,3.76,3.79,636844.0
2017-11-17,3.82,3.825,3.79,3.82,577570.0
2017-11-20,3.785,3.79,3.735,3.76,729743.0
2017-11-21,3.755,3.795,3.74,3.765,709522.0
2017-11-22,3.76,3.795,3.715,3.79,1325603.0
2017-11-23,3.805,3.81,3.755,3.78,422914.0
2017-11-24,3.765,3.765,3.645,3.725,990733.0
2017-11-27,3.725,3.77,3.68,3.735,938552.0
2017-11-28,3.73,3.765,3.695,3.74,1082558.0
2017-11-29,3.76,3.86,3.76,3.81,1949984.0
2017-11-30,3.81,3.82,3.74,3.78,1352393.0
2017-12-01,3.79,3.815,3.74,3.75,864707.0
2017-12-04,3.78,3.815,3.765,3.785,859007.0
2017-12-05,3.765,3.915,3.735,3.905,2065559.0
2017-12-06,3.905,3.995,3.83,3.83,2450441.0
2017-12-07,3.815,3.875,3.78,3.815,1980234.0
2017-12-08,3.815,3.85,3.81,3.83,1455226.0
2017-12-11,3.825,3.885,3.82,3.87,995003.0
2017-12-12,3.86,3.905,3.85,3.9,1105266.0
2017-12-13,3.885,3.905,3.87,3.895,922208.0
2017-12-14,3.905,3.93,3.86,3.905,1094193.0
2017-12-15,3.915,3.975,3.9,3.905,1295635.0
2017-12-18,3.925,3.96,3.895,3.93,733852.0
2017-12-19,3.945,3.995,3.9,3.91,802276.0
2017-12-20,3.905,3.965,3.905,3.935,570666.0
2017-12-21,3.9,3.99,3.895,3.95,887668.0
2017-12-22,3.95,3.96,3.935,3.945,496691.0
2017-12-27,3.955,3.98,3.95,3.95,399752.0
2017-12-28,3.975,3.98,3.93,3.94,316465.0
2017-12-29,3.945,3.95,3.9,3.91,227666.0
2018-01-02,3.905,3.915,3.845,3.905,515351.0
2018-01-03,3.895,3.91,3.85,3.9,485706.0
2018-01-04,3.935,3.97,3.91,3.965,381639.0
2018-01-05,3.97,3.99,3.93,3.98,267759.0
2018-01-08,3.97,3.985,3.94,3.975,362917.0
2018-01-09,3.965,3.995,3.96,3.96,270251.0
2018-01-10,3.975,4.03,3.97,4.01,724767.0
2018-01-11,3.995,4.175,3.995,4.155,1210474.0
2018-01-12,4.16,4.17,4.08,4.12,706619.0
2018-01-15,4.13,4.235,4.1,4.215,687162.0
2018-01-16,4.22,4.32,4.22,4.285,1253655.0
2018-01-17,4.28,4.315,4.235,4.235,674978.0
2018-01-18,4.23,4.26,4.185,4.21,626874.0
2018-01-19,4.185,4.25,4.175,4.225,294191.0
2018-01-22,4.215,4.25,4.17,4.225,546035.0
2018-01-23,4.215,4.265,4.205,4.23,586842.0
2018-01-24,4.26,4.26,4.175,4.195,493917.0
2018-01-25,4.185,4.225,4.175,4.2,543964.0
2018-01-29,4.24,4.24,4.175,4.175,642814.0
2018-01-30,4.15,4.2,4.015,4.16,2170608.0
2018-01-31,4.115,4.175,4.1,4.15,972277.0
2018-02-01,4.17,4.185,4.14,4.175,650611.0
2018-02-02,4.145,4.16,4.1,4.115,465505.0
2018-02-05,4.09,4.09,3.995,3.995,672233.0
2018-02-06,3.89,3.905,3.82,3.875,915543.0
2018-02-07,3.905,3.915,3.85,3.87,780736.0
2018-02-08,3.865,4.03,3.865,3.94,1397970.0
2018-02-09,3.89,3.96,3.865,3.94,859935.0
2018-02-12,3.91,3.915,3.845,3.895,791702.0
2018-02-13,3.89,3.955,3.865,3.93,769457.0
2018-02-14,3.915,3.925,3.84,3.86,501784.0
2018-02-15,3.845,3.895,3.845,3.885,707703.0
2018-02-16,3.895,3.91,3.83,3.85,751279.0
2018-02-19,3.825,3.92,3.825,3.895,720647.0
2018-02-20,3.41,3.425,3.21,3.33,5556911.0
2018-02-21,3.34,3.48,3.305,3.48,3410334.0
2018-02-22,3.485,3.52,3.36,3.37,2500763.0
2018-02-23,3.365,3.41,3.33,3.4,1320003.0
2018-02-26,3.415,3.45,3.37,3.385,1394696.0
2018-02-27,3.4,3.43,3.37,3.41,1143695.0
2018-02-28,3.515,3.515,3.34,3.365,1734210.0
2018-03-01,3.365,3.42,3.33,3.38,1014371.0
2018-03-02,3.355,3.355,3.305,3.32,947541.0
2018-03-05,3.32,3.335,3.26,3.28,902340.0
2018-03-06,3.295,3.33,3.275,3.295,1317431.0
2018-03-07,3.285,3.29,3.26,3.27,1315752.0
2018-03-08,3.28,3.385,3.27,3.355,1000038.0
2018-03-09,3.38,3.4,3.35,3.36,1072530.0
2018-03-12,3.39,3.395,3.245,3.25,1278123.0
2018-03-13,3.25,3.255,3.18,3.245,1512673.0
2018-03-14,3.245,3.32,3.195,3.285,1325129.0
2018-03-15,3.27,3.385,3.27,3.38,1231257.0
2018-03-16,3.395,3.48,3.38,3.475,2127486.0
2018-03-19,3.48,3.485,3.39,3.445,945477.0
2018-03-20,3.45,3.505,3.435,3.46,595409.0
2018-03-21,3.44,3.47,3.425,3.455,588083.0
2018-03-22,3.43,3.435,3.355,3.41,852697.0
2018-03-23,3.365,3.385,3.3,3.335,754099.0
2018-03-26,3.31,3.365,3.295,3.35,727032.0
2018-03-27,3.36,3.405,3.325,3.34,654810.0
2018-03-28,3.31,3.345,3.29,3.3,625559.0
2018-03-29,3.27,3.405,3.27,3.365,1490223.0
2018-04-03,3.335,3.395,3.3,3.315,862731.0
2018-04-04,3.295,3.3,3.245,3.27,1499459.0
2018-04-05,3.26,3.345,3.255,3.32,593928.0
2018-04-06,3.315,3.395,3.285,3.385,681667.0
2018-04-09,3.38,3.45,3.375,3.435,1115704.0
2018-04-10,3.435,3.45,3.4,3.415,641083.0
2018-04-11,3.42,3.46,3.395,3.405,434523.0
2018-04-12,3.39,3.455,3.37,3.43,854824.0
2018-04-13,3.42,3.52,3.39,3.49,1553443.0
2018-04-16,3.49,3.57,3.47,3.545,915485.0
2018-04-17,3.55,3.58,3.54,3.54,1100361.0
2018-04-18,3.545,3.565,3.52,3.54,1012579.0
2018-04-19,3.545,3.55,3.485,3.5,493574.0
2018-04-20,3.5,3.525,3.49,3.5,374677.0
2018-04-23,3.505,3.51,3.47,3.47,420424.0
2018-04-24,3.495,3.575,3.49,3.56,408236.0
2018-04-26,3.555,3.585,3.545,3.56,474550.0
2018-04-27,3.585,3.59,3.515,3.535,512891.0
2018-04-30,3.57,3.635,3.56,3.57,878588.0
2018-05-01,3.585,3.61,3.53,3.54,1396281.0
2018-05-02,3.51,3.51,3.38,3.45,1612189.0
2018-05-03,3.715,3.82,3.65,3.75,4185359.0
2018-05-04,3.815,3.88,3.735,3.745,1562598.0
2018-05-07,3.78,3.83,3.76,3.77,873725.0
2018-05-08,3.795,3.825,3.765,3.78,901259.0
2018-05-09,3.79,3.875,3.72,3.84,1855385.0
2018-05-10,3.845,3.85,3.79,3.825,413089.0
2018-05-11,3.915,4.04,3.88,3.915,1088156.0
2018-05-14,4.035,4.065,3.95,4.06,1078752.0
2018-05-15,4.045,4.055,3.945,3.955,776118.0
2018-05-16,3.96,4.11,3.96,4.105,722677.0
2018-05-17,4.1,4.265,4.07,4.22,1372845.0
2018-05-18,4.21,4.23,4.15,4.15,711290.0
2018-05-21,4.145,4.18,4.11,4.125,532323.0
2018-05-22,4.1,4.125,4.06,4.08,643201.0
2018-05-23,4.09,4.15,4.075,4.135,475968.0
2018-05-24,4.115,4.14,4.035,4.05,710865.0
2018-05-25,4.01,4.16,4.01,4.12,744990.0
2018-05-28,4.12,4.155,4.1,4.11,392601.0
2018-05-29,4.105,4.14,4.095,4.11,781537.0
2018-05-30,4.11,4.17,4.11,4.15,1253800.0
2018-05-31,4.18,4.225,4.15,4.205,1584227.0
2018-06-01,4.21,4.27,4.195,4.23,1087754.0
2018-06-04,4.23,4.26,4.17,4.195,637090.0
2018-06-05,4.165,4.235,4.05,4.085,1361426.0
2018-06-06,4.085,4.25,4.085,4.195,1333097.0
2018-06-07,4.19,4.315,4.175,4.285,1463888.0
2018-06-08,4.33,4.39,4.285,4.35,1026167.0
2018-06-12,4.36,4.46,4.345,4.415,1181890.0
2018-06-13,4.41,4.41,4.265,4.28,1089943.0
2018-06-14,4.18,4.265,4.17,4.21,1871346.0
2018-06-15,4.245,4.355,4.135,4.16,1448380.0
2018-06-18,4.205,4.215,4.155,4.205,1344901.0
2018-06-19,4.175,4.2,4.0,4.08,2156490.0
2018-06-20,4.075,4.115,4.055,4.085,1308692.0
2018-06-21,4.13,4.17,4.07,4.145,1215671.0
2018-06-22,4.135,4.25,4.125,4.215,1161530.0
2018-06-25,4.18,4.22,4.13,4.145,952874.0
2018-06-26,4.125,4.185,4.08,4.125,1100735.0
2018-06-27,4.08,4.17,4.08,4.11,1076926.0
2018-06-28,4.105,4.125,4.045,4.07,745665.0
2018-06-29,4.075,4.095,3.97,4.01,1153802.0
2018-07-02,4.06,4.08,4.015,4.03,1157346.0
2018-07-03,4.03,4.125,4.015,4.09,661837.0
2018-07-04,4.095,4.155,4.075,4.085,778878.0
2018-07-05,4.11,4.135,4.085,4.115,529632.0
2018-07-06,4.075,4.16,4.06,4.14,490700.0
2018-07-09,4.155,4.175,4.125,4.16,806930.0
2018-07-10,4.165,4.295,4.15,4.275,618204.0
2018-07-11,4.27,4.28,4.1,4.125,949189.0
2018-07-12,4.14,4.245,4.125,4.21,623781.0
2018-07-13,4.205,4.24,4.165,4.18,575781.0
2018-07-16,4.21,4.315,4.2,4.29,486398.0
2018-07-17,4.275,4.35,4.23,4.335,754357.0
2018-07-18,4.345,4.37,4.29,4.315,567622.0
2018-07-19,4.335,4.485,4.335,4.395,1039010.0
2018-07-20,4.43,4.43,4.37,4.4,424311.0
2018-07-23,4.38,4.395,4.345,4.38,472997.0
2018-07-24,4.375,4.47,4.36,4.455,662349.0
2018-07-25,4.455,4.455,4.4,4.405,541905.0
2018-07-26,4.43,4.515,4.425,4.47,999482.0
2018-07-27,4.455,4.58,4.45,4.575,793915.0
2018-07-30,4.57,4.585,4.52,4.555,310889.0
2018-07-31,4.545,4.595,4.495,4.575,574960.0
2018-08-01,4.585,4.6,4.535,4.56,526038.0
2018-08-02,4.565,4.585,4.455,4.485,633303.0
2018-08-03,4.405,4.48,4.355,4.36,1284129.0
2018-08-06,4.395,4.395,4.325,4.335,682233.0
2018-08-07,4.34,4.365,4.275,4.305,826311.0
2018-08-08,4.275,4.31,4.14,4.19,1400766.0
2018-08-09,4.21,4.26,4.21,4.235,520521.0
2018-08-10,4.28,4.295,4.225,4.255,870637.0
2018-08-13,4.25,4.26,4.215,4.215,376280.0
2018-08-14,4.245,4.315,4.245,4.31,756070.0
2018-08-15,4.32,4.385,4.295,4.38,633637.0
2018-08-16,4.35,4.385,4.325,4.36,873745.0
2018-08-17,4.365,4.415,4.365,4.405,1095110.0
2018-08-20,4.425,4.525,4.415,4.51,872527.0
2018-08-21,4.95,5.17,4.815,4.88,4266260.0
2018-08-22,5.035,5.12,4.91,4.95,2201700.0
2018-08-23,4.995,5.005,4.875,4.885,1460554.0
2018-08-24,4.875,4.905,4.76,4.775,1323278.0
2018-08-27,4.77,4.86,4.7,4.855,891225.0
2018-08-28,4.85,4.935,4.815,4.905,1129564.0
2018-08-29,4.9,4.975,4.845,4.95,895316.0
2018-08-30,4.955,4.98,4.88,4.91,1000912.0
2018-08-31,4.9,4.9,4.82,4.825,1099508.0
2018-09-03,4.83,4.89,4.71,4.735,974981.0
2018-09-04,4.735,4.795,4.715,4.735,476909.0
2018-09-05,4.775,4.84,4.735,4.805,966129.0
2018-09-06,4.755,4.805,4.74,4.75,477589.0
2018-09-07,4.65,4.675,4.58,4.605,500931.0
2018-09-10,4.625,4.69,4.545,4.605,774403.0
2018-09-11,4.56,4.6,4.555,4.58,633455.0
2018-09-12,4.525,4.61,4.51,4.565,590753.0
2018-09-13,4.51,4.565,4.475,4.5,472710.0
2018-09-14,4.48,4.51,4.4,4.41,690071.0
2018-09-17,4.41,4.515,4.395,4.495,736735.0
2018-09-18,4.495,4.545,4.43,4.465,778731.0
2018-09-19,4.45,4.58,4.445,4.525,748646.0
2018-09-20,4.48,4.53,4.475,4.53,970448.0
2018-09-21,4.53,4.55,4.505,4.52,849841.0
2018-09-24,4.465,4.545,4.465,4.535,727908.0
2018-09-25,4.535,4.545,4.505,4.54,1272691.0
2018-09-26,4.58,4.59,4.5,4.56,552930.0
2018-09-27,4.6,4.615,4.545,4.57,595882.0
2018-09-28,4.62,4.625,4.555,4.575,696565.0
2018-10-01,4.565,4.58,4.52,4.56,268205.0
2018-10-02,4.535,4.6,4.525,4.535,626661.0
2018-10-03,4.55,4.64,4.515,4.58,1097844.0
2018-10-04,4.59,4.61,4.54,4.57,814106.0
2018-10-05,4.55,4.565,4.485,4.505,544841.0
2018-10-08,4.51,4.62,4.48,4.61,867496.0
2018-10-09,4.545,4.665,4.545,4.655,928876.0
2018-10-10,4.655,4.805,4.635,4.8,933715.0
2018-10-11,4.75,4.785,4.705,4.735,1618273.0
2018-10-12,4.72,4.82,4.68,4.765,932690.0
2018-10-15,4.72,4.775,4.71,4.73,646604.0
2018-10-16,4.73,4.805,4.72,4.79,948149.0
2018-10-17,4.79,4.8,4.69,4.705,826972.0
2018-10-18,4.735,4.855,4.735,4.825,1003958.0
2018-10-19,4.845,4.88,4.77,4.84,815282.0
2018-10-22,4.835,4.915,4.715,4.8,1167046.0
2018-10-23,4.825,4.91,4.795,4.825,715832.0
2018-10-24,4.835,4.87,4.16,4.3,4105888.0
2018-10-25,4.205,4.205,3.845,3.86,3273332.0
2018-10-26,3.87,3.98,3.82,3.85,2214654.0
2018-10-29,3.87,3.89,3.785,3.81,1207654.0
2018-10-30,3.805,3.87,3.685,3.855,1432255.0
2018-10-31,3.825,3.89,3.705,3.725,1673430.0
2018-11-01,3.71,3.8,3.705,3.795,990789.0
2018-11-02,3.735,3.88,3.73,3.875,898010.0
2018-11-05,3.845,3.91,3.72,3.75,1052264.0
2018-11-06,3.74,3.83,3.74,3.795,1193111.0
2018-11-07,3.81,3.945,3.81,3.935,1040554.0
2018-11-08,3.98,4.065,3.98,4.045,1035557.0
2018-11-09,4.0,4.035,3.98,4.0,817668.0
2018-11-12,3.99,4.03,3.96,4.015,659841.0
2018-11-13,3.975,3.995,3.885,3.905,824985.0
2018-11-14,3.9,3.97,3.81,3.835,913789.0
2018-11-15,3.835,3.92,3.79,3.825,856489.0
2018-11-16,3.825,3.83,3.7,3.75,1276199.0
2018-11-19,3.745,3.76,3.66,3.69,1160177.0
2018-11-20,3.67,3.705,3.61,3.67,970922.0
2018-11-21,3.625,3.645,3.525,3.565,795311.0
2018-11-22,3.555,3.63,3.555,3.585,800210.0
2018-11-23,3.64,3.74,3.64,3.71,1302625.0
2018-11-26,3.735,3.895,3.72,3.88,1778148.0
2018-11-27,3.88,3.935,3.79,3.915,944745.0
2018-11-28,3.915,3.93,3.83,3.835,803062.0
2018-11-29,3.825,3.905,3.79,3.89,553750.0
2018-11-30,3.84,3.86,3.755,3.775,732045.0
2018-12-03,3.87,3.95,3.82,3.925,707430.0
2018-12-04,3.875,3.955,3.82,3.825,832736.0
2018-12-05,3.81,3.845,3.675,3.755,899537.0
2018-12-06,3.76,3.885,3.755,3.85,884391.0
2018-12-07,3.845,3.89,3.765,3.795,787292.0
2018-12-10,3.765,3.79,3.635,3.65,757347.0
2018-12-11,3.655,3.67,3.57,3.635,877409.0
2018-12-12,3.66,3.745,3.66,3.74,883778.0
2018-12-13,3.7,3.975,3.7,3.79,1245028.0
2018-12-14,3.75,3.795,3.69,3.7,394334.0
2018-12-17,3.69,3.835,3.68,3.815,626937.0
2018-12-18,3.805,3.805,3.63,3.705,728593.0
2018-12-19,3.705,3.735,3.64,3.675,859402.0
2018-12-20,3.61,3.705,3.605,3.625,672528.0
2018-12-21,3.65,3.65,3.45,3.51,1118059.0
2018-12-24,3.535,3.6,3.49,3.595,192963.0
2018-12-27,3.61,3.67,3.605,3.65,336636.0
2018-12-28,3.685,3.695,3.605,3.645,427200.0
2018-12-31,3.685,3.765,3.63,3.63,387226.0
2019-01-02,3.595,3.715,3.52,3.525,495758.0
2019-01-03,3.53,3.54,3.325,3.335,1170688.0
2019-01-04,3.34,3.435,3.34,3.39,861866.0
2019-01-07,3.435,3.48,3.39,3.42,759338.0
2019-01-08,3.425,3.56,3.395,3.52,923517.0
2019-01-09,3.5,3.56,3.42,3.435,966782.0
2019-01-10,3.46,3.525,3.38,3.395,996043.0
2019-01-11,3.395,3.405,3.3,3.325,1012391.0
2019-01-14,3.31,3.345,3.275,3.29,926707.0
2019-01-15,3.345,3.365,3.275,3.355,543766.0
2019-01-16,3.4,3.465,3.37,3.42,529062.0
2019-01-17,3.42,3.425,3.38,3.405,993772.0
2019-01-18,3.41,3.495,3.41,3.465,487759.0
2019-01-21,3.505,3.61,3.49,3.56,612685.0
2019-01-22,3.555,3.72,3.52,3.66,1147329.0
2019-01-23,3.665,3.73,3.63,3.705,1279363.0
2019-01-24,3.7,3.73,3.635,3.675,997632.0
2019-01-25,3.67,3.915,3.665,3.865,1294431.0
2019-01-29,3.865,3.865,3.745,3.79,900919.0
2019-01-30,3.795,3.835,3.755,3.79,728544.0
2019-01-31,3.785,3.815,3.67,3.76,683535.0
2019-02-01,3.72,3.805,3.72,3.77,449203.0
2019-02-04,3.795,3.845,3.725,3.82,557386.0
2019-02-05,3.8,3.835,3.74,3.785,654128.0
2019-02-06,3.835,3.895,3.805,3.83,484533.0
2019-02-07,3.895,3.95,3.835,3.91,740383.0
2019-02-08,3.935,3.955,3.85,3.915,650531.0
2019-02-11,3.96,4.075,3.925,4.055,984697.0
2019-02-12,4.335,4.405,3.985,4.045,2582259.0
2019-02-13,4.04,4.045,3.87,3.96,922408.0
2019-02-14,3.92,4.02,3.9,3.97,849461.0
2019-02-15,3.98,4.095,3.97,4.005,1020231.0
2019-02-18,4.015,4.13,4.005,4.05,865162.0
2019-02-19,4.055,4.11,4.045,4.05,685095.0
2019-02-20,4.075,4.11,3.925,3.95,1170655.0
2019-02-21,3.96,4.0,3.915,3.965,1091529.0
2019-02-22,4.01,4.115,3.975,4.075,700008.0
2019-02-25,4.08,4.09,3.97,3.99,738229.0
2019-02-26,3.99,4.04,3.96,4.025,531437.0
2019-02-27,4.025,4.035,3.97,4.005,1065904.0
2019-02-28,4.035,4.055,3.96,3.985,1070762.0
2019-03-01,4.035,4.12,3.945,3.955,1750491.0
2019-03-04,3.96,4.02,3.91,3.95,940872.0
2019-03-05,3.945,3.96,3.845,3.91,1150899.0
2019-03-06,3.885,3.965,3.855,3.91,1116153.0
2019-03-07,3.92,4.115,3.92,4.1,1180676.0
2019-03-08,4.085,4.225,4.06,4.185,1523206.0
2019-03-11,4.17,4.3,4.15,4.275,2767564.0
2019-03-12,4.3,4.305,4.22,4.25,2027984.0
2019-03-13,4.19,4.215,4.125,4.195,1319073.0
2019-03-14,4.17,4.21,4.11,4.175,1505805.0
2019-03-15,4.18,4.21,4.15,4.2,6077520.0
2019-03-18,4.21,4.24,4.09,4.115,608699.0
2019-03-19,4.115,4.18,4.095,4.105,801343.0
2019-03-20,4.105,4.165,4.085,4.11,1285298.0
2019-03-21,4.135,4.175,4.11,4.135,890481.0
2019-03-22,4.135,4.145,3.99,4.01,1180661.0
2019-03-25,4.01,4.03,3.955,3.98,734515.0
2019-03-26,4.02,4.105,3.98,4.025,523579.0
2019-03-27,3.98,4.045,3.98,4.04,724178.0
2019-03-28,4.045,4.1,4.02,4.09,866084.0
2019-03-29,4.135,4.335,4.095,4.32,1791721.0
2019-04-01,4.315,4.41,4.225,4.385,1080024.0
2019-04-02,4.39,4.485,4.36,4.45,941185.0
2019-04-03,4.43,4.45,4.4,4.43,1059618.0
2019-04-04,4.405,4.45,4.375,4.44,765308.0
2019-04-05,4.445,4.505,4.405,4.43,546480.0
2019-04-08,4.435,4.47,4.43,4.44,420528.0
2019-04-09,4.445,4.46,4.34,4.365,669700.0
2019-04-10,4.345,4.385,4.315,4.365,424014.0
2019-04-11,4.335,4.385,4.31,4.385,442364.0
2019-04-12,4.37,4.445,4.335,4.41,578249.0
2019-04-15,4.38,4.385,4.325,4.35,413263.0
2019-04-16,4.33,4.44,4.33,4.43,341825.0
2019-04-17,4.45,4.5,4.44,4.445,670143.0
2019-04-18,4.465,4.47,4.39,4.445,478812.0
2019-04-23,4.47,4.585,4.45,4.585,779023.0
2019-04-24,4.585,4.655,4.5,4.57,596940.0
2019-04-26,4.54,4.57,4.46,4.48,354153.0
2019-04-29,4.5,4.575,4.455,4.51,744947.0
2019-04-30,4.715,4.8,4.61,4.66,1654958.0
2019-05-01,4.585,4.605,4.25,4.25,2908908.0
2019-05-02,4.245,4.245,4.05,4.09,2315356.0
2019-05-03,4.1,4.1,3.965,4.075,1611845.0
2019-05-06,4.08,4.11,4.02,4.065,1026452.0
2019-05-07,4.1,4.1,3.995,4.035,967247.0
2019-05-08,4.04,4.1,4.005,4.06,544394.0
2019-05-09,4.05,4.065,4.015,4.04,641385.0
2019-05-10,4.095,4.1,4.04,4.045,578960.0
2019-05-13,4.025,4.09,3.98,4.08,489806.0
2019-05-14,4.055,4.13,4.025,4.115,696730.0
2019-05-15,4.155,4.255,4.15,4.195,1133819.0
2019-05-16,4.24,4.375,4.21,4.345,1768261.0
2019-05-17,4.395,4.415,4.38,4.395,704135.0
2019-05-20,4.42,4.625,4.415,4.575,1286265.0
2019-05-21,4.52,4.735,4.44,4.735,1036017.0
2019-05-22,4.725,4.84,4.675,4.795,1089886.0
2019-05-23,5.005,5.105,4.89,4.955,1359290.0
2019-05-24,4.945,5.015,4.895,4.965,540451.0
2019-05-27,5.0,5.0,4.895,4.95,399492.0
2019-05-28,4.94,5.03,4.91,4.985,1043130.0
2019-05-29,4.915,5.0,4.895,4.975,464378.0
2019-05-30,4.935,5.01,4.9,5.0,442150.0
2019-05-31,4.96,5.02,4.94,4.975,494632.0
2019-06-03,5.005,5.03,4.915,4.955,975518.0
2019-06-04,4.9,5.035,4.9,5.02,606884.0
2019-06-05,5.045,5.095,5.035,5.075,694150.0
2019-06-06,5.1,5.2,5.065,5.12,526392.0
2019-06-07,5.0,5.05,4.87,5.025,455608.0
2019-06-11,5.055,5.115,5.015,5.04,1248715.0
2019-06-12,5.01,5.05,4.97,5.0,1602294.0
2019-06-13,5.045,5.055,4.935,4.95,756920.0
2019-06-14,4.9,4.965,4.87,4.935,1103744.0
2019-06-17,4.945,4.95,4.815,4.895,769549.0
2019-06-18,4.82,4.95,4.82,4.915,507556.0
2019-06-19,4.915,5.01,4.745,4.745,1387895.0
2019-06-20,4.9,4.95,4.855,4.865,1964068.0
2019-06-21,4.865,4.915,4.655,4.66,1656550.0
2019-06-24,4.645,4.645,4.53,4.585,1408111.0
2019-06-25,4.575,4.645,4.53,4.53,1004241.0
2019-06-26,4.605,4.67,4.47,4.475,979221.0
2019-06-27,4.47,4.52,4.445,4.47,1026881.0
2019-06-28,4.53,4.585,4.43,4.43,571183.0
2019-07-01,4.445,4.55,4.445,4.515,1126662.0
2019-07-02,4.56,4.69,4.55,4.665,1070766.0
2019-07-03,4.68,4.775,4.67,4.74,1201754.0
2019-07-04,4.76,4.79,4.685,4.735,919623.0
2019-07-05,4.805,4.83,4.735,4.8,595867.0
2019-07-08,4.84,4.89,4.825,4.83,763223.0
2019-07-09,4.84,4.93,4.835,4.925,705172.0
2019-07-10,4.97,5.01,4.93,4.975,791589.0
2019-07-11,4.985,5.08,4.975,5.065,836240.0
2019-07-12,5.03,5.095,5.01,5.07,619430.0
2019-07-15,5.07,5.165,5.05,5.115,676726.0
2019-07-16,5.03,5.185,5.03,5.17,800665.0
2019-07-17,5.13,5.19,5.095,5.11,757458.0
2019-07-18,5.07,5.125,5.035,5.045,427703.0
2019-07-19,5.095,5.125,5.02,5.075,568665.0
2019-07-22,5.08,5.18,4.925,5.12,407850.0
2019-07-23,5.12,5.155,5.0,5.07,426920.0
2019-07-24,5.12,5.175,5.09,5.105,713151.0
2019-07-25,5.165,5.185,5.095,5.155,740041.0
2019-07-26,5.13,5.165,5.04,5.05,895926.0
2019-07-29,5.09,5.12,5.015,5.05,562374.0
2019-07-30,5.085,5.125,5.015,5.03,551001.0
2019-07-31,5.055,5.065,4.84,4.84,1387968.0
2019-08-01,4.875,4.96,4.83,4.89,1465177.0
2019-08-02,4.89,4.93,4.67,4.675,1107758.0
2019-08-05,4.67,4.675,4.485,4.51,1133724.0
2019-08-06,4.405,4.595,4.305,4.485,1692311.0
2019-08-07,4.485,4.575,4.485,4.52,551986.0
2019-08-08,4.47,4.575,4.455,4.555,517471.0
2019-08-09,4.595,4.655,4.56,4.605,677274.0
2019-08-12,4.655,4.675,4.595,4.615,796781.0
2019-08-13,4.65,4.7,4.585,4.675,1347595.0
2019-08-14,4.625,4.69,4.56,4.67,1162849.0
2019-08-15,4.545,4.985,4.5,4.865,2318157.0
2019-08-16,5.26,5.515,5.11,5.245,2204912.0
2019-08-19,5.255,5.31,5.105,5.2,1405740.0
2019-08-20,5.245,5.29,5.185,5.27,869407.0
2019-08-21,5.27,5.41,5.245,5.405,1189583.0
2019-08-22,5.545,5.545,5.355,5.37,918605.0
2019-08-23,5.435,5.445,5.25,5.275,1256637.0
2019-08-26,5.215,5.35,5.195,5.34,569273.0
2019-08-27,5.335,5.39,5.275,5.36,390921.0
2019-08-28,5.385,5.385,5.135,5.185,991391.0
2019-08-29,5.21,5.325,5.205,5.27,606041.0
2019-08-30,5.34,5.35,5.175,5.25,992477.0
2019-09-02,5.25,5.315,5.245,5.26,384045.0
2019-09-03,5.2,5.235,5.105,5.15,675023.0
2019-09-04,5.075,5.315,5.05,5.245,868202.0
2019-09-05,5.295,5.405,5.265,5.385,841210.0
2019-09-06,5.435,5.495,5.345,5.45,1113109.0
2019-09-09,5.48,5.57,5.395,5.55,666860.0
2019-09-10,5.52,5.54,5.4,5.445,585968.0
2019-09-11,5.475,5.52,5.435,5.455,452233.0
2019-09-12,5.48,5.49,5.4,5.44,329605.0
2019-09-13,5.415,5.46,5.35,5.44,660213.0
2019-09-16,5.41,5.475,5.325,5.475,761729.0
2019-09-17,5.53,5.63,5.485,5.6,889235.0
2019-09-18,5.615,5.615,5.5,5.57,734451.0
2019-09-19,5.6,5.66,5.46,5.55,1394970.0
2019-09-20,5.6,5.63,5.525,5.575,842918.0
2019-09-23,5.6,5.635,5.55,5.585,420259.0
2019-09-24,5.545,5.69,5.545,5.685,683040.0
2019-09-25,5.6,5.675,5.57,5.61,463230.0
2019-09-26,5.615,5.655,5.555,5.585,611426.0
2019-09-27,5.645,5.69,5.525,5.68,361444.0
2019-09-30,5.615,5.67,5.545,5.57,567245.0
2019-10-01,5.57,5.57,5.445,5.545,637945.0
2019-10-02,5.5,5.555,5.445,5.46,828100.0
2019-10-03,5.34,5.46,5.31,5.355,771581.0
2019-10-04,5.325,5.4,5.315,5.365,388588.0
2019-10-07,5.37,5.415,5.315,5.4,215479.0
2019-10-08,5.41,5.47,5.385,5.44,388745.0
2019-10-09,5.425,5.5,5.28,5.305,666571.0
2019-10-10,5.225,5.295,5.18,5.21,949504.0
2019-10-11,5.165,5.245,5.165,5.245,784328.0
2019-10-14,5.23,5.315,5.21,5.22,652693.0
2019-10-15,5.195,5.25,5.005,5.065,1214607.0
2019-10-16,5.13,5.28,5.085,5.25,1022033.0
2019-10-17,5.235,5.275,5.175,5.185,716241.0
2019-10-18,5.12,5.315,5.105,5.275,822514.0
2019-10-21,5.23,5.38,5.225,5.365,469793.0
2019-10-22,5.36,5.445,4.77,4.905,3246987.0
2019-10-23,5.04,5.12,4.935,5.025,1287816.0
2019-10-24,5.025,5.075,4.97,5.03,890583.0
2019-10-25,5.105,5.235,5.06,5.235,543497.0
2019-10-28,5.21,5.25,5.175,5.225,544714.0
2019-10-29,5.275,5.35,5.215,5.275,823476.0
2019-10-30,5.2,5.36,5.2,5.34,371865.0
2019-10-31,5.335,5.395,5.275,5.34,562758.0
2019-11-01,5.325,5.35,5.26,5.29,399882.0
2019-11-04,5.455,5.46,5.275,5.335,725113.0
2019-11-05,5.415,5.415,5.275,5.31,255287.0
2019-11-06,5.35,5.395,5.295,5.385,304341.0
2019-11-07,5.32,5.445,5.3,5.435,289385.0
2019-11-08,5.455,5.455,5.34,5.45,405072.0
2019-11-11,5.48,5.54,5.435,5.53,502389.0
2019-11-12,5.595,5.67,5.555,5.625,596606.0
2019-11-13,5.64,5.675,5.59,5.64,661782.0
2019-11-14,5.64,5.665,5.505,5.595,531251.0
2019-11-15,5.58,5.67,5.565,5.67,439710.0
2019-11-18,5.675,5.715,5.6,5.625,514467.0
2019-11-19,5.69,5.745,5.67,5.715,332963.0
2019-11-20,5.705,5.715,5.57,5.585,458704.0
2019-11-21,5.57,5.57,5.44,5.48,505696.0
2019-11-22,5.565,5.66,5.49,5.6,663807.0
2019-11-25,5.6,5.67,5.5,5.665,588066.0
2019-11-26,5.75,5.855,5.665,5.765,746844.0
2019-11-27,5.775,5.805,5.545,5.6,844108.0
2019-11-28,5.6,5.63,5.565,5.615,344135.0
2019-11-29,5.675,5.68,5.595,5.61,295070.0
2019-12-02,5.61,5.71,5.565,5.665,351361.0
2019-12-03,5.445,5.555,5.43,5.47,818931.0
2019-12-04,5.34,5.53,5.335,5.415,900836.0
2019-12-05,5.395,5.5,5.39,5.495,326596.0
2019-12-06,5.435,5.595,5.415,5.505,387857.0
2019-12-09,5.595,5.645,5.52,5.59,362762.0
2019-12-10,5.52,5.665,5.52,5.635,392809.0
2019-12-11,5.68,5.75,5.555,5.585,514488.0
2019-12-12,5.54,5.58,5.49,5.55,330824.0
2019-12-13,5.55,5.61,5.525,5.61,302785.0
2019-12-16,5.6,5.68,5.555,5.66,510750.0
2019-12-17,5.7,5.735,5.625,5.635,382282.0
2019-12-18,5.72,5.805,5.645,5.675,509178.0
2019-12-19,5.685,5.85,5.67,5.775,777426.0
2019-12-20,5.78,5.78,5.58,5.61,580820.0
2019-12-23,5.64,5.66,5.575,5.62,277382.0
2019-12-24,5.645,5.815,5.645,5.755,305283.0
2019-12-27,5.755,5.865,5.73,5.84,319112.0
2019-12-30,5.815,5.915,5.78,5.91,332613.0
2019-12-31,5.885,5.895,5.68,5.68,318136.0
2020-01-02,5.68,5.77,5.68,5.765,259660.0
2020-01-03,5.78,5.815,5.73,5.735,322244.0
2020-01-06,5.75,5.765,5.69,5.755,432246.0
2020-01-07,5.665,5.875,5.655,5.78,548476.0
2020-01-08,5.79,5.82,5.62,5.66,728182.0
2020-01-09,5.69,5.82,5.62,5.72,632961.0
2020-01-10,5.725,5.77,5.64,5.655,607453.0
2020-01-13,5.655,5.69,5.485,5.565,680626.0
2020-01-14,5.555,5.705,5.525,5.635,1121672.0
2020-01-15,5.67,5.83,5.6,5.83,999755.0
2020-01-16,5.66,5.66,5.425,5.485,1771935.0
2020-01-17,5.515,5.55,5.46,5.48,825341.0
2020-01-20,5.105,5.455,5.045,5.38,1782628.0
2020-01-21,5.355,5.41,5.215,5.245,970221.0
2020-01-22,5.21,5.245,5.08,5.225,1867637.0
2020-01-23,5.22,5.265,5.17,5.22,983134.0
2020-01-24,5.25,5.34,5.225,5.305,43585.0
2020-01-28,5.215,5.235,5.135,5.18,1371974.0
2020-01-29,5.275,5.38,5.235,5.355,843503.0
2020-01-30,5.355,5.4,5.265,5.335,1198790.0
2020-01-31,5.255,5.36,5.225,5.265,1178302.0
2020-02-03,5.22,5.255,5.11,5.225,1196408.0
2020-02-04,5.21,5.295,5.21,5.27,737026.0
2020-02-05,5.32,5.34,5.21,5.29,1417358.0
2020-02-06,5.31,5.35,5.205,5.26,1032701.0
2020-02-07,5.31,5.335,5.12,5.16,922500.0
2020-02-10,5.165,5.23,5.115,5.18,851817.0
2020-02-11,5.26,5.26,5.16,5.165,1199500.0
2020-02-12,5.06,5.155,5.06,5.11,1279794.0
2020-02-13,5.12,5.155,5.06,5.08,980794.0
2020-02-14,4.995,5.09,4.97,5.07,651861.0
2020-02-17,5.06,5.085,4.995,4.995,533070.0
2020-02-18,4.955,4.985,4.865,4.925,970315.0
2020-02-19,4.94,5.135,4.935,5.115,945337.0
2020-02-20,5.53,5.725,5.205,5.39,2498728.0
2020-02-21,5.535,5.58,5.38,5.48,959338.0
2020-02-24,5.355,5.39,5.22,5.26,1396296.0
2020-02-25,5.15,5.18,5.09,5.14,1248997.0
2020-02-26,5.045,5.07,4.875,4.9,1408880.0
2020-02-27,4.89,4.97,4.83,4.86,1669704.0
2020-02-28,4.92,4.92,4.665,4.725,2064820.0
2020-03-02,4.63,4.695,4.495,4.63,1468583.0
2020-03-03,4.775,4.92,4.66,4.66,1732540.0
2020-03-04,4.425,4.655,4.38,4.595,1831847.0
2020-03-05,4.595,4.73,4.58,4.595,1227778.0
2020-03-06,4.59,4.59,4.46,4.46,1169676.0
2020-03-09,4.37,4.385,4.175,4.175,971100.0
2020-03-10,4.125,4.36,4.09,4.31,1582619.0
2020-03-11,4.34,4.395,4.145,4.155,1780417.0
2020-03-12,4.13,4.245,3.785,3.785,2048185.0
2020-03-13,3.61,3.99,3.54,3.99,2310201.0
2020-03-16,4.05,4.05,3.675,3.77,2073866.0
2020-03-17,3.72,3.945,3.7,3.79,1603271.0
2020-03-18,3.695,3.72,3.215,3.215,1585262.0
2020-03-19,3.24,3.26,1.945,2.085,3172654.0
2020-03-20,2.305,2.615,2.15,2.405,3402522.0
2020-03-23,2.195,2.4,1.76,2.4,3097487.0
2020-03-24,2.365,2.415,2.19,2.36,2179179.0
2020-03-25,2.58,2.7,2.24,2.31,1577564.0
2020-03-26,2.33,2.65,2.22,2.495,2107089.0
2020-03-27,2.645,2.69,2.38,2.395,1843864.0
2020-03-30,2.415,2.615,2.3,2.615,1571616.0
2020-03-31,2.71,3.045,2.655,2.695,2953609.0
2020-04-01,2.79,2.905,2.71,2.785,1597534.0
2020-04-02,2.765,2.87,2.69,2.805,1829810.0
2020-04-03,2.97,3.025,2.565,2.62,2078276.0
2020-04-06,2.68,2.805,2.65,2.78,1638241.0
2020-04-07,2.885,2.9,2.655,2.735,1548867.0
2020-04-08,2.76,2.965,2.65,2.895,1357852.0
2020-04-09,3.04,3.33,2.965,3.2,203216.0
2020-04-14,3.26,3.52,3.07,3.44,2439888.0
2020-04-15,3.545,3.6,3.405,3.455,2216334.0
2020-04-16,3.395,3.435,3.255,3.32,1829599.0
2020-04-17,3.465,3.49,3.31,3.345,1140850.0
2020-04-20,3.365,3.4,3.2,3.21,1496776.0
2020-04-21,3.19,3.22,2.995,3.04,2015345.0
2020-04-22,3.0,3.29,2.93,3.185,1688909.0
2020-04-23,3.205,3.315,3.12,3.205,1648471.0
2020-04-24,3.2,3.29,3.095,3.225,1093331.0
2020-04-27,3.24,3.52,3.2,3.44,1439792.0
2020-04-28,3.46,3.59,3.37,3.4,1378331.0
2020-04-29,3.455,3.65,3.395,3.625,1380408.0
2020-04-30,3.685,3.865,3.56,3.7,2441762.0
2020-05-01,3.665,3.77,3.455,3.455,1875028.0
2020-05-04,3.435,3.565,3.38,3.52,1298165.0
2020-05-05,3.6,3.67,3.535,3.605,1208490.0
2020-05-06,3.625,3.685,3.525,3.575,1076177.0
2020-05-07,3.545,3.64,3.45,3.64,723547.0
2020-05-08,3.66,3.9,3.66,3.88,963548.0
2020-05-11,3.99,4.135,3.915,4.03,1233012.0
2020-05-12,4.03,4.035,3.84,3.875,1316836.0
2020-05-13,3.82,3.95,3.755,3.945,1270874.0
2020-05-14,3.915,3.965,3.745,3.875,1411028.0
2020-05-15,3.865,3.96,3.815,3.92,1057418.0
2020-05-18,4.03,4.12,3.955,4.025,1729776.0
2020-05-19,4.145,4.24,3.98,4.205,1860887.0
2020-05-20,4.135,4.325,3.995,4.31,2197174.0
2020-05-21,4.36,4.485,4.27,4.46,1750467.0
2020-05-22,4.535,4.635,4.475,4.57,2456318.0
2020-05-25,4.705,4.835,4.67,4.805,1792931.0
2020-05-26,4.82,4.985,4.79,4.925,2719270.0
2020-05-27,4.905,4.975,4.775,4.83,2265989.0
2020-05-28,4.875,5.055,4.835,4.925,2868208.0
2020-05-29,4.83,4.905,4.7,4.875,1532639.0
2020-06-01,4.835,4.975,4.755,4.975,999376.0
2020-06-02,4.88,4.985,4.765,4.88,1674422.0
2020-06-03,4.91,4.95,4.79,4.92,2364291.0
2020-06-04,4.95,5.205,4.88,5.045,3131565.0
2020-06-05,4.88,5.085,4.87,4.98,1723424.0
2020-06-09,5.1,5.165,4.96,4.98,1073840.0
2020-06-10,4.95,5.12,4.905,5.065,1221423.0
2020-06-11,4.97,5.085,4.745,4.775,1406631.0
2020-06-12,4.56,4.655,4.46,4.55,2548179.0
2020-06-15,4.595,4.595,4.595,4.595,0.0
2020-06-16,4.71,5.175,4.66,5.045,6133412.0
2020-06-17,5.145,5.17,4.905,5.11,2840191.0
2020-06-18,5.045,5.105,4.87,4.875,1877397.0
2020-06-19,4.99,5.065,4.625,4.735,7068731.0
2020-06-22,4.745,4.87,4.725,4.765,179474.0
2020-06-23,4.855,4.895,4.7,4.86,1565273.0
2020-06-24,4.92,4.97,4.82,4.875,1256551.0
2020-06-25,4.82,4.89,4.745,4.765,1573845.0
2020-06-26,4.86,4.94,4.775,4.79,110595.0
2020-06-29,4.73,4.77,4.545,4.63,845296.0
2020-06-30,4.77,4.87,4.66,4.735,1403239.0
2020-07-01,4.755,4.84,4.705,4.805,1245264.0
2020-07-02,4.89,4.975,4.855,4.94,1505689.0
2020-07-03,4.94,4.975,4.81,4.81,1276035.0
2020-07-06,4.935,5.005,4.865,4.94,1008446.0
2020-07-07,5.0,5.03,4.855,4.89,1161589.0
2020-07-08,4.825,4.86,4.615,4.645,2179668.0
2020-07-09,4.71,4.79,4.64,4.705,832727.0
2020-07-10,4.63,4.71,4.56,4.675,1077943.0
2020-07-13,4.59,4.745,4.51,4.645,1223049.0
2020-07-14,4.66,4.7,4.535,4.59,919371.0
2020-07-15,4.705,4.705,4.535,4.64,1243677.0
2020-07-16,4.705,4.825,4.66,4.735,1034231.0
2020-07-17,4.755,4.895,4.735,4.82,1130648.0
2020-07-20,4.735,4.735,4.465,4.59,1297513.0
2020-07-21,4.735,4.8,4.575,4.76,902171.0
2020-07-22,4.735,4.84,4.675,4.725,527694.0
2020-07-23,4.73,4.79,4.66,4.745,652276.0
2020-07-24,4.735,4.755,4.67,4.72,566221.0
2020-07-27,4.705,4.8,4.7,4.8,450810.0
2020-07-28,4.765,4.805,4.675,4.71,492215.0
2020-07-29,4.63,4.745,4.63,4.74,606862.0
2020-07-30,4.755,4.8,4.735,4.77,369337.0
2020-07-31,5.295,5.41,5.09,5.225,3063911.0
2020-08-03,5.225,5.275,5.125,5.17,206517.0
2020-08-04,5.28,5.31,5.145,5.225,854641.0
2020-08-05,5.125,5.22,5.12,5.195,783393.0
2020-08-06,5.205,5.345,5.205,5.32,885880.0
2020-08-07,5.32,5.47,5.295,5.42,789649.0
2020-08-10,5.47,5.575,5.43,5.545,882749.0
2020-08-11,5.53,5.545,5.39,5.44,723615.0
2020-08-12,5.525,5.525,5.41,5.47,965434.0
2020-08-13,5.56,5.59,5.4,5.455,867588.0
2020-08-14,5.46,5.575,5.43,5.545,705812.0
2020-08-17,5.59,5.72,5.56,5.645,773904.0
2020-08-18,5.675,5.825,5.63,5.81,1025882.0
2020-08-19,5.875,6.08,5.84,6.0,201279.0
2020-08-20,6.09,6.105,5.965,6.06,1133436.0
2020-08-21,6.17,6.345,6.145,6.18,1474576.0
2020-08-24,6.36,6.455,6.145,6.285,2097036.0
2020-08-25,6.245,6.42,6.21,6.325,1300639.0
2020-08-26,6.31,6.43,6.275,6.405,949164.0
2020-08-27,6.44,6.625,6.42,6.595,64732.0
2020-08-28,6.39,6.46,6.26,6.355,1316532.0
2020-08-31,6.3,6.41,6.25,6.295,870858.0
2020-09-01,6.3,6.475,6.21,6.4,1177190.0
2020-09-02,6.415,6.565,6.4,6.555,1306904.0
2020-09-03,6.71,6.785,6.6,6.72,1205107.0
2020-09-04,6.4,6.525,6.36,6.485,501590.0
2020-09-07,6.34,6.455,6.3,6.425,627998.0
2020-09-08,6.465,6.505,6.32,6.33,531829.0
2020-09-09,6.21,6.285,6.15,6.255,1002329.0
2020-09-10,6.33,6.355,6.24,6.305,781740.0
2020-09-11,6.19,6.35,6.05,6.295,619002.0
2020-09-14,6.32,6.32,6.19,6.3,440124.0
2020-09-15,6.3,6.43,6.265,6.335,763244.0
2020-09-16,6.425,6.61,6.425,6.565,1247809.0
2020-09-17,6.565,6.575,6.4,6.445,1575940.0
2020-09-18,6.465,6.51,6.325,6.34,1314382.0
2020-09-21,6.34,6.495,6.325,6.34,634669.0
2020-09-22,6.265,6.36,6.185,6.185,650103.0
2020-09-23,6.305,6.47,6.305,6.425,966434.0
2020-09-24,6.33,6.48,6.27,6.37,803116.0
2020-09-25,6.425,6.57,6.4,6.505,781136.0
2020-09-28,6.45,6.6,6.39,6.565,672262.0
2020-09-29,6.59,6.675,6.545,6.605,524040.0
2020-09-30,6.45,6.495,6.34,6.355,1114315.0
2020-10-01,6.38,6.69,6.365,6.425,831286.0
2020-10-02,6.365,6.47,6.32,6.36,725829.0
2020-10-05,6.41,6.59,6.36,6.59,525044.0
2020-10-06,6.645,6.815,6.565,6.79,953165.0
2020-10-07,6.805,6.935,6.735,6.795,987237.0
2020-10-08,6.795,6.975,6.785,6.91,825207.0
2020-10-09,6.94,7.0,6.885,6.95,574091.0
2020-10-12,6.98,7.055,6.895,6.98,558699.0
2020-10-13,7.005,7.175,6.885,7.115,912026.0
2020-10-14,7.135,7.345,7.125,7.27,1056154.0
2020-10-15,7.355,7.445,7.24,7.295,1572455.0
2020-10-16,7.34,7.705,7.325,7.64,2225224.0
2020-10-19,7.725,7.785,7.36,7.43,1872700.0
2020-10-20,7.345,7.36,7.2,7.285,994210.0
2020-10-21,7.32,7.37,7.135,7.18,543185.0
2020-10-22,7.03,7.26,6.965,7.2,645833.0
2020-10-23,7.25,7.425,7.235,7.235,801345.0
2020-10-26,7.25,7.35,6.98,7.005,1229328.0
2020-10-27,6.905,6.905,6.62,6.74,1418295.0
2020-10-28,6.68,7.185,6.68,7.065,1566599.0
2020-10-29,7.005,7.065,6.82,6.93,1265626.0
2020-10-30,6.945,7.025,6.705,6.76,1258553.0
2020-11-02,6.82,6.845,6.56,6.65,877534.0
2020-11-03,6.625,6.94,6.625,6.835,798720.0
2020-11-04,6.865,7.005,6.86,6.975,540280.0
2020-11-05,7.06,7.14,6.92,6.94,1091150.0
2020-11-06,6.935,7.03,6.85,6.935,555152.0
2020-11-09,6.96,7.03,6.895,7.03,760658.0
2020-11-10,7.185,7.195,6.155,6.22,2274081.0
2020-11-11,6.045,6.125,5.755,6.05,3170948.0
2020-11-12,6.175,6.295,6.12,6.18,1311232.0
2020-11-13,6.16,6.28,6.1,6.105,751265.0
2020-11-16,6.11,6.225,6.11,6.195,33710.0
2020-11-17,6.22,6.22,6.005,6.03,1637607.0
2020-11-18,6.01,6.105,5.98,6.01,1374136.0
2020-11-19,5.98,6.09,5.965,6.04,980363.0
2020-11-20,6.065,6.28,6.04,6.075,721364.0
2020-11-23,6.1,6.15,5.995,6.06,458787.0
2020-11-24,6.09,6.135,6.03,6.07,1135607.0
2020-11-25,6.1,6.18,5.98,5.98,739284.0
2020-11-26,6.035,6.14,6.02,6.03,713357.0
2020-11-27,6.095,6.095,5.95,6.03,582953.0
2020-11-30,6.1,6.14,5.96,5.965,1140015.0
2020-12-01,6.05,6.19,5.9,6.15,674366.0
2020-12-02,6.165,6.31,6.15,6.265,927066.0
2020-12-03,6.31,6.33,6.065,6.175,936310.0
2020-12-04,6.16,6.215,6.08,6.095,631023.0
2020-12-07,6.105,6.13,5.83,5.95,1556568.0
2020-12-08,5.995,6.15,5.96,6.07,947899.0
2020-12-09,6.1,6.32,6.06,6.195,1068535.0
2020-12-10,6.215,6.27,6.105,6.22,963935.0
2020-12-11,6.1,6.185,6.03,6.12,839024.0
2020-12-14,6.12,6.255,6.1,6.215,76761.0
2020-12-15,6.22,6.38,6.125,6.19,1352976.0
2020-12-16,6.205,6.4,6.205,6.365,733724.0
2020-12-17,6.425,6.59,6.41,6.56,1287716.0
2020-12-18,6.585,6.6,6.425,6.465,859568.0
2020-12-21,6.485,6.575,6.33,6.45,612836.0
2020-12-22,6.545,6.545,6.305,6.33,618308.0
2020-12-23,6.38,6.48,6.365,6.385,310012.0
2020-12-24,6.525,6.525,6.41,6.445,209823.0
2020-12-29,6.525,6.525,6.445,6.51,362722.0
2020-12-30,6.475,6.565,6.45,6.565,533411.0
2020-12-31,6.57,6.57,6.36,6.36,468473.0
2021-01-04,6.505,6.68,6.42,6.63,616526.0
2021-01-05,6.56,6.565,6.41,6.51,715932.0
2021-01-06,6.465,6.59,6.465,6.515,442042.0
2021-01-07,6.525,6.64,6.45,6.515,553486.0
2021-01-08,6.535,6.715,6.525,6.715,441120.0
2021-01-11,6.76,6.76,6.565,6.62,511808.0
2021-01-12,6.855,7.165,6.765,6.98,1503616.0
2021-01-13,7.105,7.25,7.035,7.24,1111706.0
2021-01-14,7.195,7.2,7.055,7.18,590277.0
2021-01-15,7.18,7.18,7.09,7.095,553048.0
2021-01-18,7.43,7.49,6.96,7.025,2096112.0
2021-01-19,7.15,7.235,7.04,7.15,1175111.0
2021-01-20,7.125,7.27,7.03,7.175,855868.0
2021-01-21,7.08,7.12,6.8,6.845,1270984.0
2021-01-22,6.885,7.005,6.82,6.935,484148.0
2021-01-25,6.945,7.035,6.885,7.025,388350.0
2021-01-27,7.025,7.18,6.995,7.005,719002.0
2021-01-28,6.825,6.905,6.715,6.74,579792.0
2021-01-29,6.885,6.94,6.79,6.8,631878.0
2021-02-01,6.655,6.7,6.555,6.575,1059510.0
2021-02-02,6.615,6.935,6.615,6.905,670139.0
2021-02-03,6.975,7.065,6.895,7.02,485454.0
2021-02-04,7.105,7.15,6.97,6.97,364364.0
2021-02-05,7.085,7.095,6.86,6.915,558623.0
2021-02-08,6.945,7.21,6.935,7.195,672286.0
2021-02-09,7.25,7.25,6.99,7.03,741327.0
2021-02-10,7.04,7.135,6.88,6.99,613064.0
2021-02-11,7.005,7.04,6.86,6.895,452951.0
2021-02-12,6.885,6.93,6.76,6.76,398593.0
2021-02-15,6.895,7.04,6.805,6.995,582142.0
2021-02-16,7.11,7.17,6.945,6.995,1243438.0
2021-02-17,7.175,7.27,6.715,7.135,1569073.0
2021-02-18,7.31,7.41,7.14,7.235,1679509.0
2021-02-19,7.24,7.33,7.105,7.21,910566.0
2021-02-22,7.25,7.385,7.22,7.33,725638.0
2021-02-23,7.285,7.34,6.935,7.04,950733.0
2021-02-24,7.115,7.255,7.01,7.17,973803.0
2021-02-25,7.295,7.35,7.025,7.2,1034283.0
2021-02-26,7.07,7.08,6.87,6.92,1079969.0
2021-03-01,6.995,7.155,6.95,7.13,846787.0
2021-03-02,7.185,7.25,6.925,6.97,921127.0
2021-03-03,6.91,7.09,6.825,7.045,684619.0
2021-03-04,6.99,7.125,6.925,7.09,460215.0
2021-03-05,7.015,7.02,6.69,6.835,836826.0
2021-03-08,6.905,6.98,6.835,6.895,350092.0
2021-03-09,6.97,7.015,6.855,6.93,511200.0
2021-03-10,6.92,7.04,6.74,6.76,813025.0
2021-03-11,6.88,6.935,6.71,6.76,903769.0
2021-03-12,6.895,7.07,6.855,6.955,896466.0
2021-03-15,6.98,7.07,6.835,6.87,719062.0
2021-03-16,6.92,7.03,6.855,6.97,899181.0
2021-03-17,6.88,7.125,6.825,7.045,730816.0
2021-03-18,7.095,7.37,7.05,7.315,602777.0
2021-03-19,7.215,7.385,7.165,7.325,883333.0
2021-03-22,7.34,7.465,7.13,7.37,664514.0
2021-03-23,7.405,7.465,7.32,7.38,672823.0
2021-03-24,7.415,7.56,7.385,7.465,573007.0
2021-03-25,7.485,7.53,7.385,7.44,507251.0
2021-03-26,7.485,7.675,7.395,7.58,631706.0
2021-03-29,7.59,7.59,7.285,7.34,721110.0
2021-03-30,7.47,7.47,7.215,7.24,733649.0
2021-03-31,7.325,7.56,7.325,7.405,874437.0
2021-04-01,7.395,7.395,7.27,7.365,644174.0
2021-04-06,7.48,7.61,7.39,7.6,526955.0
2021-04-07,7.63,7.705,7.545,7.665,487011.0
2021-04-08,7.725,7.725,7.515,7.53,660686.0
2021-04-09,7.515,7.63,7.485,7.585,486722.0
2021-04-12,7.485,7.495,7.335,7.46,458585.0
2021-04-13,7.53,7.61,7.42,7.54,677288.0
2021-04-14,7.54,7.605,7.44,7.515,673618.0
2021-04-15,7.435,7.52,7.3,7.505,619630.0
2021-04-16,7.54,7.76,7.53,7.61,513463.0
2021-04-19,7.705,7.945,7.625,7.665,808336.0
2021-04-20,7.64,7.86,7.64,7.735,899162.0
2021-04-21,7.625,7.88,7.625,7.83,657736.0
2021-04-22,7.87,8.0,7.845,8.0,631067.0
2021-04-23,7.99,8.0,7.885,7.95,494862.0
2021-04-26,7.795,7.855,7.66,7.75,611272.0
2021-04-27,7.7,7.82,7.63,7.7,439252.0
2021-04-28,7.83,7.85,7.635,7.68,560221.0
2021-04-29,7.625,7.675,7.5,7.545,528296.0
2021-04-30,7.54,7.545,7.42,7.505,463407.0
2021-05-03,7.485,7.485,7.31,7.32,653326.0
2021-05-04,7.585,7.715,7.29,7.37,942249.0
2021-05-05,7.36,7.68,7.29,7.46,881771.0
2021-05-06,7.465,7.675,7.465,7.555,880584.0
2021-05-07,7.56,7.675,7.51,7.575,433861.0
2021-05-10,7.675,7.735,7.535,7.61,699893.0
2021-05-11,7.515,7.59,7.405,7.555,459218.0
2021-05-12,7.6,7.71,7.47,7.49,594561.0
2021-05-13,7.49,7.635,7.45,7.46,520690.0
2021-05-14,7.545,7.675,7.51,7.53,363265.0
2021-05-17,7.61,7.68,7.47,7.66,386378.0
2021-05-18,7.65,7.735,7.545,7.63,588972.0
2021-05-19,7.53,7.69,7.49,7.51,535435.0
2021-05-20,7.66,7.805,7.565,7.78,876824.0
2021-05-21,7.83,7.83,7.635,7.78,424881.0
2021-05-24,7.805,7.805,7.51,7.635,894487.0
2021-05-25,7.69,7.975,7.63,7.975,1116885.0
2021-05-26,8.045,8.09,7.845,7.95,1206117.0
2021-05-27,8.025,8.19,7.975,8.09,1209143.0
2021-05-28,8.12,8.125,7.95,8.0,624296.0
2021-05-31,8.05,8.115,7.97,8.095,400598.0
2021-06-01,8.055,8.145,7.975,8.125,497245.0
2021-06-02,8.1,8.285,8.1,8.285,629310.0
2021-06-03,8.52,8.585,8.195,8.25,781184.0
2021-06-04,8.31,8.545,8.24,8.485,543983.0
2021-06-07,8.48,8.49,8.295,8.43,385816.0
2021-06-08,8.41,8.44,8.275,8.39,342597.0
2021-06-09,8.39,8.49,8.34,8.38,620650.0
2021-06-10,8.325,8.335,8.21,8.29,608351.0
2021-06-11,8.24,8.405,8.175,8.275,885511.0
2021-06-15,8.3,8.41,8.195,8.37,444337.0
2021-06-16,8.39,8.395,8.235,8.295,512307.0
2021-06-17,8.175,8.345,8.12,8.16,641463.0
2021-06-18,8.31,8.36,8.22,8.295,702675.0
2021-06-21,8.21,8.24,7.995,8.07,494931.0
2021-06-22,8.165,8.235,8.09,8.175,512001.0
2021-06-23,8.165,8.275,8.005,8.045,378048.0
2021-06-24,7.995,8.145,7.97,8.07,488349.0
2021-06-25,8.1,8.15,7.995,8.145,367449.0
2021-06-28,8.145,8.215,8.055,8.215,439973.0
2021-06-29,7.975,8.065,7.855,7.97,1080474.0
2021-06-30,8.095,8.3,8.08,8.12,975887.0
2021-07-01,8.2,8.22,8.015,8.015,557966.0
2021-07-02,8.125,8.175,8.03,8.105,536516.0
2021-07-05,8.175,8.175,8.005,8.04,281364.0
2021-07-06,8.04,8.055,7.775,7.78,509964.0
2021-07-07,7.685,7.885,7.675,7.855,653563.0
2021-07-08,7.875,7.925,7.81,7.845,531447.0
2021-07-09,7.805,7.81,7.575,7.73,891663.0
2021-07-12,7.855,7.965,7.77,7.92,768470.0
2021-07-13,7.965,7.99,7.855,7.935,695661.0
2021-07-14,8.005,8.005,7.895,7.965,398580.0
2021-07-15,7.925,8.03,7.85,7.875,527163.0
2021-07-16,8.005,8.115,7.92,8.065,594872.0
2021-07-19,7.925,7.995,7.77,7.81,847913.0
2021-07-20,7.93,8.165,7.925,7.97,874856.0
2021-07-21,8.045,8.285,8.045,8.14,808502.0
2021-07-22,8.235,8.27,8.13,8.215,492380.0
2021-07-23,8.22,8.295,8.185,8.235,496053.0
2021-07-26,8.25,8.445,8.25,8.39,635272.0
2021-07-27,8.43,8.63,8.34,8.545,1147971.0
2021-07-28,8.565,8.615,8.3,8.335,654981.0
2021-07-29,8.245,8.445,8.245,8.39,403247.0
2021-07-30,8.365,8.435,8.27,8.32,838740.0
2021-08-02,8.415,8.59,8.36,8.54,442438.0
2021-08-03,8.555,8.635,8.495,8.565,420232.0
2021-08-04,8.555,8.605,8.435,8.46,436281.0
2021-08-05,8.31,8.41,8.195,8.3,743015.0
2021-08-06,8.46,8.52,8.275,8.325,683964.0
2021-08-09,8.285,8.3,8.04,8.115,779731.0
2021-08-10,8.235,8.3,8.045,8.09,545302.0
2021-08-11,8.115,8.245,8.075,8.15,821296.0
2021-08-12,8.26,8.26,8.1,8.175,429693.0
2021-08-13,8.21,8.275,8.1,8.26,790398.0
2021-08-16,8.25,8.285,8.165,8.21,648181.0
2021-08-17,8.165,8.29,8.145,8.26,614073.0
2021-08-18,8.365,8.565,8.115,8.17,1474790.0
2021-08-19,8.245,8.42,8.22,8.3,859248.0
2021-08-20,8.335,8.375,7.98,8.03,1567958.0
2021-08-23,8.11,8.245,7.88,8.165,1404004.0
2021-08-24,8.325,8.37,8.11,8.17,950776.0
2021-08-25,8.235,8.255,8.11,8.185,711000.0
2021-08-26,8.19,8.23,8.07,8.09,547944.0
2021-08-27,8.075,8.075,7.85,7.96,913132.0
2021-08-30,7.99,8.08,7.92,8.055,896914.0
2021-08-31,8.145,8.315,8.02,8.245,1656960.0
2021-09-01,8.245,8.255,8.125,8.19,940424.0
2021-09-02,8.245,8.265,8.075,8.175,1237169.0
2021-09-03,8.265,8.395,8.245,8.325,1044521.0
2021-09-06,8.31,8.405,8.23,8.385,791840.0
2021-09-07,8.5,8.525,8.365,8.385,691849.0
2021-09-08,8.35,8.44,8.135,8.155,853838.0
2021-09-09,8.155,8.245,7.87,7.89,969576.0
2021-09-10,8.0,8.035,7.91,7.95,543688.0
2021-09-13,8.04,8.075,7.9,8.01,625421.0
2021-09-14,8.075,8.115,7.96,8.035,727470.0
2021-09-15,8.08,8.31,8.08,8.245,1078195.0
2021-09-16,8.445,8.45,8.145,8.205,1095954.0
2021-09-17,8.25,8.285,8.15,8.205,684711.0
2021-09-20,8.21,8.285,8.035,8.035,878226.0
2021-09-21,7.98,8.15,7.93,8.125,862888.0
2021-09-22,8.165,8.25,8.03,8.145,860351.0
2021-09-23,8.31,8.43,8.285,8.365,695924.0
2021-09-24,8.365,8.365,7.94,7.96,1039921.0
2021-09-27,8.08,8.185,8.03,8.175,884009.0
2021-09-28,8.035,8.06,7.93,7.99,1258128.0
2021-09-29,7.92,7.94,7.795,7.91,1167409.0
2021-09-30,7.92,8.185,7.92,8.185,1060784.0
2021-10-01,8.035,8.035,7.79,7.87,1113593.0
2021-10-04,8.015,8.015,7.9,7.935,568958.0
2021-10-05,7.91,7.955,7.835,7.855,686981.0
2021-10-06,7.87,7.895,7.635,7.7,950135.0
2021-10-07,8.015,8.35,8.0,8.295,1121919.0
2021-10-08,8.445,8.59,8.375,8.56,1154874.0
2021-10-11,8.53,8.685,8.47,8.53,976148.0
2021-10-12,8.385,8.59,8.33,8.47,675819.0
2021-10-13,8.51,8.605,8.45,8.5,527518.0
2021-10-14,8.53,8.62,8.52,8.52,412971.0
2021-10-15,8.565,8.705,8.525,8.645,761543.0
2021-10-18,8.705,8.705,8.545,8.57,351506.0
2021-10-19,8.545,8.805,8.53,8.72,784533.0
2021-10-20,8.52,9.08,8.51,8.865,1176514.0
2021-10-21,8.61,8.645,8.31,8.48,169541.0
2021-10-22,8.46,8.65,8.45,8.59,554940.0
2021-10-25,8.625,8.88,8.625,8.765,492675.0
2021-10-26,8.855,8.925,8.785,8.825,517266.0
2021-10-27,8.755,8.815,8.685,8.775,850377.0
2021-10-28,8.705,8.785,8.645,8.725,673509.0
2021-10-29,8.68,8.78,8.62,8.665,672011.0
2021-11-01,8.935,8.965,8.765,8.855,818796.0
2021-11-02,8.845,8.905,8.69,8.775,504574.0
2021-11-03,8.94,9.025,8.86,8.935,516115.0
2021-11-04,8.935,8.995,8.88,8.945,705149.0
2021-11-05,8.975,9.05,8.94,8.98,369600.0
2021-11-08,9.04,9.09,8.925,8.995,267035.0
2021-11-09,8.935,9.035,8.92,8.955,431991.0
2021-11-10,8.965,8.98,8.815,8.865,628568.0
2021-11-11,8.805,8.88,8.71,8.785,408348.0
2021-11-12,8.9,8.925,8.84,8.84,279137.0
2021-11-15,8.905,9.04,8.855,8.985,343238.0
2021-11-16,8.84,8.945,8.8,8.895,527736.0
2021-11-17,9.0,9.0,8.875,8.945,602921.0
2021-11-18,8.915,8.975,8.845,8.915,318382.0
2021-11-19,8.9,8.985,8.855,8.935,587293.0
2021-11-22,8.76,8.965,8.76,8.905,304414.0
2021-11-23,8.845,8.86,8.56,8.605,681740.0
2021-11-24,8.385,8.51,8.345,8.375,778103.0
2021-11-25,8.375,8.485,8.285,8.385,625002.0
2021-11-26,8.425,8.47,8.175,8.215,450746.0
2021-11-29,8.04,8.385,8.0,8.335,708391.0
2021-11-30,8.245,8.47,8.245,8.395,878139.0
2021-12-01,8.48,8.5,8.345,8.35,84781.0
2021-12-02,8.255,8.39,8.195,8.365,623760.0
2021-12-03,8.46,8.46,8.245,8.29,428703.0
2021-12-06,8.375,8.375,8.195,8.195,390343.0
2021-12-07,8.375,8.375,8.225,8.27,396888.0
2021-12-08,8.505,8.66,8.405,8.585,770941.0
2021-12-09,8.485,8.59,8.375,8.42,532287.0
2021-12-10,8.545,8.57,8.31,8.44,411604.0
2021-12-13,8.52,8.52,8.335,8.335,413643.0
2021-12-14,8.55,8.55,8.255,8.255,387401.0
2021-12-15,8.265,8.365,8.195,8.23,640612.0
2021-12-16,8.5,8.545,8.35,8.385,686630.0
2021-12-17,8.41,8.465,8.295,8.295,494485.0
2021-12-20,8.295,8.305,8.195,8.275,221347.0
2021-12-21,8.275,8.325,8.21,8.315,313947.0
2021-12-22,8.325,8.345,8.21,8.345,374372.0
2021-12-23,8.345,8.43,8.285,8.295,382241.0
2021-12-24,8.305,8.305,8.125,8.21,532810.0
2021-12-29,8.27,8.43,8.225,8.395,471618.0
2021-12-30,8.405,8.48,8.365,8.47,276392.0
2021-12-31,8.505,8.505,8.35,8.35,163409.0
2022-01-04,8.35,8.485,8.325,8.48,358617.0
2022-01-05,8.48,8.48,8.35,8.41,340012.0
2022-01-06,8.345,8.345,7.98,8.015,998856.0
2022-01-07,8.195,8.195,8.055,8.075,348117.0
2022-01-10,8.04,8.04,7.815,7.9,741530.0
2022-01-11,7.915,8.055,7.89,7.92,412892.0
2022-01-12,7.975,8.02,7.91,7.98,565952.0
2022-01-13,7.92,7.97,7.875,7.935,553742.0
2022-01-14,7.875,8.06,7.85,7.98,713062.0
2022-01-17,7.975,8.255,7.94,8.19,567729.0
2022-01-18,8.25,8.325,8.17,8.265,861025.0
2022-01-19,8.15,8.25,8.045,8.21,522907.0
2022-01-20,8.08,8.165,7.99,7.995,518867.0
2022-01-21,7.91,7.93,7.715,7.79,702201.0
2022-01-24,7.74,7.84,7.62,7.62,610139.0
2022-01-25,7.605,7.625,7.37,7.58,890954.0
2022-01-27,7.68,7.775,7.305,7.41,972647.0
2022-01-28,7.58,7.685,7.405,7.66,1550587.0
2022-01-31,7.64,7.83,7.58,7.795,709366.0
2022-02-01,7.82,7.95,7.795,7.88,649923.0
2022-02-02,7.87,8.01,7.83,7.98,393314.0
2022-02-03,7.745,7.92,7.74,7.915,326006.0
2022-02-04,7.915,8.165,7.895,8.135,853998.0
2022-02-07,8.075,8.205,8.06,8.155,355880.0
2022-02-08,8.365,8.5,8.325,8.355,503623.0
2022-02-09,8.44,8.445,8.23,8.355,612846.0
2022-02-10,8.37,8.585,8.285,8.5,688950.0
2022-02-11,8.315,8.425,8.275,8.35,478896.0
2022-02-14,8.275,8.5,8.235,8.45,581725.0
2022-02-15,8.345,8.545,8.255,8.48,551192.0
2022-02-16,8.545,8.625,8.48,8.585,683249.0
2022-02-17,8.55,8.68,8.5,8.54,634076.0
2022-02-18,8.625,8.67,8.58,8.61,517908.0
2022-02-21,8.505,8.505,7.37,7.795,3187905.0
2022-02-22,7.795,8.03,7.56,7.605,1028261.0
2022-02-23,7.535,7.655,7.29,7.575,1303978.0
2022-02-24,7.45,7.48,7.245,7.25,1206763.0
2022-02-25,7.325,7.41,7.26,7.31,703242.0
2022-02-28,7.305,7.46,7.245,7.41,779083.0
2022-03-01,7.44,7.525,7.285,7.52,1082538.0
2022-03-02,7.365,7.485,7.23,7.3,1623157.0
2022-03-03,7.42,7.42,7.245,7.245,942798.0
2022-03-04,7.16,7.165,7.005,7.13,933902.0
2022-03-07,7.21,7.21,6.94,6.94,785452.0
2022-03-08,6.885,6.935,6.765,6.795,1094066.0
2022-03-09,6.815,7.095,6.78,6.975,1031660.0
2022-03-10,7.025,7.325,7.025,7.23,1195317.0
2022-03-11,7.195,7.265,7.065,7.065,930848.0
2022-03-14,7.275,7.37,7.21,7.315,1638717.0
2022-03-15,7.295,7.4,7.255,7.31,1375069.0
2022-03-16,7.4,7.4,7.06,7.07,1318052.0
2022-03-17,7.095,7.265,7.095,7.21,1399698.0
2022-03-18,7.165,7.345,7.07,7.12,7729706.0
2022-03-21,7.175,7.3,7.15,7.17,962266.0
2022-03-22,7.23,7.265,7.12,7.185,790739.0
2022-03-23,7.23,7.265,7.185,7.255,553724.0
2022-03-24,7.155,7.21,7.105,7.175,615183.0
2022-03-25,7.31,7.35,7.245,7.31,560534.0
2022-03-28,7.3,7.3,7.165,7.24,600545.0
2022-03-29,7.265,7.38,7.265,7.275,474797.0
2022-03-30,7.37,7.54,7.355,7.385,1305474.0
2022-03-31,7.275,7.3,7.175,7.175,823316.0
2022-04-01,7.165,7.165,7.06,7.08,702277.0
2022-04-04,7.135,7.275,7.05,7.23,792103.0
2022-04-05,7.275,7.49,7.275,7.39,785095.0
2022-04-06,7.265,7.415,7.195,7.37,720543.0
2022-04-07,7.31,7.335,7.115,7.12,1117162.0
2022-04-08,7.165,7.275,7.155,7.22,497735.0
2022-04-11,7.165,7.29,7.115,7.245,556243.0
2022-04-12,7.265,7.4,7.24,7.35,761731.0
2022-04-13,7.35,7.455,7.29,7.385,616167.0
2022-04-14,7.425,7.45,7.35,7.405,519865.0
2022-04-19,7.37,7.45,7.355,7.435,454943.0
2022-04-20,7.51,7.6,7.475,7.56,891396.0
2022-04-21,7.62,7.635,7.44,7.525,529163.0
2022-04-22,7.44,7.54,7.385,7.525,694214.0
2022-04-26,7.44,7.475,7.315,7.425,470656.0
2022-04-27,7.315,7.35,7.225,7.265,1172848.0
2022-04-28,7.265,7.405,7.265,7.31,460157.0
2022-04-29,7.37,7.435,7.315,7.37,77724.0
2022-05-02,7.24,7.335,7.13,7.265,755803.0
2022-05-03,7.23,7.345,7.115,7.12,1110029.0
2022-05-04,7.175,7.28,7.105,7.265,1192023.0
2022-05-05,7.3,7.63,7.295,7.6,1026173.0
2022-05-06,7.425,7.425,7.15,7.245,1296157.0
2022-05-09,7.23,7.26,6.87,6.925,753178.0
2022-05-10,6.78,6.885,6.655,6.885,859678.0
2022-05-11,6.815,6.96,6.64,6.92,1588335.0
2022-05-12,6.885,6.92,6.69,6.71,770813.0
2022-05-13,6.83,6.955,6.795,6.955,486939.0
2022-05-16,7.01,7.03,6.885,6.925,400167.0
2022-05-17,6.905,6.95,6.85,6.89,429161.0
2022-05-18,6.99,7.06,6.89,6.92,564995.0
2022-05-19,6.675,6.69,6.39,6.5,1264305.0
2022-05-20,6.465,6.625,6.455,6.545,559705.0
2022-05-23,6.58,6.675,6.545,6.55,450243.0
2022-05-24,6.53,6.535,6.44,6.49,582692.0
2022-05-25,6.44,6.5,6.375,6.46,586440.0
2022-05-26,6.48,6.55,6.41,6.41,382160.0
2022-05-27,6.53,6.56,6.455,6.545,496989.0
2022-05-30,6.6,6.695,6.565,6.685,605346.0
2022-05-31,6.685,6.705,6.565,6.58,784270.0
2022-06-01,6.59,6.65,6.53,6.62,434142.0
2022-06-02,6.49,6.615,6.475,6.56,421646.0
2022-06-03,6.65,6.82,6.605,6.815,919628.0
2022-06-06,6.775,6.775,6.525,6.545,495108.0
2022-06-07,6.495,6.58,6.3,6.405,1025581.0
2022-06-08,6.455,6.455,6.21,6.28,1143547.0
2022-06-09,6.295,6.385,6.26,6.32,926982.0
2022-06-10,6.25,6.25,6.065,6.09,786772.0
2022-06-14,5.77,5.94,5.605,5.925,1436298.0
2022-06-15,5.85,5.91,5.73,5.735,1259985.0
2022-06-16,6.045,6.045,5.815,5.82,1108357.0
2022-06-17,5.59,5.68,5.55,5.64,1563417.0
2022-06-20,5.71,5.86,5.71,5.82,742960.0
2022-06-21,5.89,6.015,5.81,6.015,1171956.0
2022-06-22,5.98,6.035,5.91,6.0,1006216.0
2022-06-23,6.045,6.05,5.765,5.78,742235.0
2022-06-24,5.765,6.01,5.655,5.985,1368814.0
2022-06-27,6.07,6.215,6.07,6.17,104016.0
2022-06-28,6.17,6.17,6.03,6.12,625668.0
2022-06-29,6.0,6.03,5.885,5.945,684383.0
2022-06-30,5.91,6.0,5.895,5.905,456956.0
2022-07-01,5.96,6.045,5.92,5.925,400246.0
2022-07-04,6.135,6.135,5.985,6.035,263271.0
2022-07-05,6.035,6.065,5.985,6.02,364965.0
2022-07-06,6.015,6.32,6.015,6.19,833957.0
2022-07-07,6.21,6.355,6.18,6.3,626594.0
2022-07-08,6.39,6.56,6.335,6.455,632717.0
2022-07-11,6.455,6.49,6.355,6.355,639703.0
2022-07-12,6.365,6.48,6.365,6.385,552475.0
2022-07-13,6.365,6.525,6.35,6.495,703336.0
2022-07-14,6.465,6.605,6.465,6.59,600463.0
2022-07-15,6.5,6.6,6.46,6.56,436429.0
2022-07-18,6.605,6.64,6.48,6.64,340544.0
2022-07-19,6.615,6.695,6.565,6.64,402227.0
2022-07-20,6.855,6.91,6.8,6.855,621906.0
2022-07-21,6.945,7.025,6.85,7.015,643801.0
2022-07-22,6.955,7.005,6.865,6.945,368981.0
2022-07-25,6.785,6.9,6.75,6.8,812540.0
2022-07-26,6.885,6.885,6.57,6.745,633232.0
2022-07-27,6.705,6.75,6.635,6.725,276112.0
2022-07-28,6.9,6.925,6.745,6.795,310209.0
2022-07-29,6.89,6.905,6.815,6.87,333288.0
2022-08-01,6.905,6.97,6.83,6.865,312713.0
2022-08-02,6.955,7.05,6.87,7.025,392594.0
2022-08-03,6.995,7.035,6.875,6.995,526621.0
2022-08-04,7.105,7.155,7.015,7.06,558290.0
2022-08-05,7.17,7.265,7.14,7.23,618460.0
2022-08-08,7.13,7.135,7.005,7.06,416694.0
2022-08-09,7.135,7.225,7.06,7.205,412174.0
2022-08-10,7.085,7.275,7.07,7.245,586648.0
2022-08-11,7.42,7.58,7.31,7.39,452268.0
2022-08-12,7.295,7.31,7.22,7.275,460233.0
2022-08-15,7.345,7.39,7.245,7.35,435326.0
2022-08-16,7.38,7.4,7.07,7.105,835186.0
2022-08-17,7.3,7.735,7.255,7.44,2768998.0
2022-08-18,7.23,7.255,6.935,7.005,2319479.0
2022-08-19,7.06,7.14,6.995,7.14,683129.0
2022-08-22,7.265,7.315,7.12,7.12,955051.0
2022-08-23,6.925,7.275,6.925,7.245,1005386.0
2022-08-24,7.12,7.335,7.12,7.335,951198.0
2022-08-25,7.335,7.4,7.255,7.265,710041.0
2022-08-26,7.3,7.37,7.225,7.365,802948.0
2022-08-29,7.095,7.265,7.07,7.1,698111.0
2022-08-30,7.13,7.25,7.1,7.21,409318.0
2022-08-31,7.255,7.365,7.19,7.355,406119.0
2022-09-01,7.185,7.225,7.12,7.12,703654.0
2022-09-02,7.195,7.21,7.045,7.085,500701.0
2022-09-05,7.19,7.19,7.105,7.165,581232.0
2022-09-06,7.3,7.335,7.145,7.145,845811.0
2022-09-07,7.12,7.15,7.035,7.1,517262.0
2022-09-08,7.18,7.29,7.18,7.29,860896.0
2022-09-09,7.175,7.36,7.175,7.255,571967.0
2022-09-12,7.445,7.5,7.36,7.445,108238.0
2022-09-13,7.475,7.615,7.47,7.535,533044.0
2022-09-14,7.33,7.475,7.27,7.425,1098453.0
2022-09-15,7.225,7.355,7.2,7.275,1054406.0
2022-09-16,7.21,7.335,7.165,7.24,863140.0
2022-09-19,7.305,7.32,7.19,7.19,370742.0
2022-09-20,7.315,7.345,7.205,7.26,595935.0
2022-09-21,7.165,7.18,7.045,7.115,479150.0
2022-09-23,6.95,7.045,6.745,6.85,800969.0
2022-09-26,6.76,6.905,6.71,6.855,581292.0
2022-09-27,6.825,6.93,6.79,6.835,675378.0
2022-09-28,6.805,6.825,6.68,6.79,575642.0
2022-09-29,6.95,7.055,6.87,6.875,605663.0
2022-09-30,6.73,6.735,6.495,6.565,1515306.0
2022-10-03,6.545,6.565,6.395,6.48,775032.0
2022-10-04,6.545,6.82,6.545,6.81,1097159.0
2022-10-05,6.92,7.1,6.85,7.06,796329.0
2022-10-06,7.01,7.025,6.885,6.935,382579.0
2022-10-07,6.87,7.045,6.87,6.995,552472.0
2022-10-10,6.805,6.96,6.805,6.885,429110.0
2022-10-11,6.825,6.905,6.65,6.65,1156441.0
2022-10-12,6.655,6.73,6.64,6.665,713465.0
2022-10-13,6.655,6.735,6.655,6.7,834265.0
2022-10-14,6.865,6.905,6.705,6.73,660837.0
2022-10-17,6.655,6.84,6.635,6.825,609276.0
2022-10-18,6.905,7.075,6.89,7.025,576241.0
2022-10-19,7.1,7.15,6.995,6.995,271108.0
2022-10-20,6.855,6.945,6.81,6.915,573020.0
2022-10-21,6.865,6.98,6.805,6.89,572223.0
2022-10-24,7.07,7.1,6.9,6.96,407168.0
2022-10-25,7.025,7.175,7.025,7.105,358481.0
2022-10-26,7.135,7.27,7.12,7.195,476686.0
2022-10-27,7.35,7.455,7.255,7.39,764202.0
2022-10-28,7.36,7.535,7.35,7.425,822185.0
2022-10-31,7.615,7.645,7.5,7.6,741168.0
2022-11-01,7.645,7.735,7.6,7.705,582412.0
2022-11-02,7.69,7.8,7.61,7.755,696870.0
2022-11-03,7.545,7.57,7.485,7.5,480992.0
2022-11-04,7.44,7.47,7.36,7.425,393672.0
2022-11-07,7.41,7.515,7.395,7.49,687305.0
2022-11-08,7.535,7.57,7.47,7.505,424892.0
2022-11-09,7.58,7.655,7.49,7.565,497714.0
2022-11-10,7.47,7.515,7.415,7.47,418148.0
2022-11-11,7.845,7.845,7.675,7.765,800373.0
2022-11-14,7.765,7.795,7.7,7.78,734700.0
2022-11-15,7.81,7.86,7.755,7.795,319942.0
2022-11-16,7.765,7.78,7.715,7.745,390128.0
2022-11-17,7.84,7.875,7.745,7.8,468670.0
2022-11-18,7.84,7.84,7.73,7.765,251130.0
2022-11-21,7.84,7.905,7.8,7.885,643867.0
2022-11-22,7.915,7.97,7.795,7.875,606900.0
2022-11-23,7.98,8.0,7.9,7.985,491645.0
2022-11-24,7.985,8.0,7.915,7.915,364631.0
2022-11-25,8.04,8.105,7.995,8.075,395101.0
2022-11-28,8.105,8.135,7.955,8.075,462380.0
2022-11-29,8.15,8.275,8.06,8.24,736541.0
2022-11-30,8.225,8.225,8.09,8.125,795404.0
2022-12-01,8.28,8.28,8.14,8.27,390367.0
2022-12-02,8.27,8.27,8.17,8.18,446046.0
2022-12-05,8.275,8.275,8.125,8.21,436356.0
2022-12-06,8.135,8.27,8.125,8.21,681330.0
2022-12-07,8.155,8.155,7.9,7.985,433860.0
2022-12-08,8.1,8.15,8.0,8.11,534235.0
2022-12-09,8.11,8.125,7.9,8.07,792037.0
2022-12-12,7.965,8.025,7.89,7.995,389962.0
2022-12-13,8.03,8.06,7.935,8.01,444061.0
2022-12-14,8.04,8.105,7.985,8.03,421714.0
2022-12-15,7.935,7.985,7.825,7.925,506609.0
2022-12-16,7.875,7.995,7.795,7.925,526744.0
2022-12-19,7.97,8.06,7.925,7.97,370422.0
2022-12-20,7.95,7.95,7.765,7.77,473581.0
2022-12-21,7.795,7.985,7.795,7.925,519838.0
2022-12-22,7.985,8.025,7.89,8.015,479835.0
2022-12-23,7.965,7.97,7.855,7.875,401448.0
2022-12-28,7.875,7.97,7.84,7.94,280611.0
2022-12-29,8.03,8.03,7.84,7.885,238026.0
2022-12-30,7.885,7.98,7.885,7.92,198323.0
2023-01-03,7.92,7.97,7.845,7.965,288381.0
2023-01-04,8.04,8.105,7.985,8.105,441949.0
2023-01-05,8.11,8.215,8.04,8.21,542190.0
2023-01-06,8.185,8.27,8.16,8.23,363185.0
2023-01-09,8.28,8.37,8.255,8.325,285791.0
2023-01-10,8.32,8.41,8.245,8.4,463800.0
2023-01-11,8.41,8.495,8.385,8.48,435662.0
2023-01-12,8.505,8.505,8.4,8.49,686112.0
2023-01-13,8.505,8.505,8.415,8.475,543313.0
2023-01-16,8.835,9.32,8.805,9.125,2001950.0
2023-01-17,8.98,9.09,8.95,9.06,1160488.0
2023-01-18,9.06,9.23,8.99,9.215,987835.0
2023-01-19,9.31,9.345,9.16,9.29,1451776.0
2023-01-20,9.28,9.345,9.175,9.245,1051614.0
2023-01-23,9.32,9.375,9.265,9.355,769053.0
2023-01-24,9.405,9.56,9.385,9.51,1136614.0
2023-01-25,9.505,9.56,9.46,9.525,689025.0
2023-01-27,9.54,9.575,9.45,9.545,945067.0
2023-01-30,9.575,9.635,9.36,9.385,923994.0
2023-01-31,9.385,9.465,9.295,9.37,984097.0
2023-02-01,9.46,9.48,9.12,9.2,1237475.0
2023-02-02,9.34,9.39,9.275,9.32,789639.0
2023-02-03,9.46,9.46,9.295,9.295,124221.0
2023-02-06,9.28,9.28,9.135,9.17,675403.0
2023-02-07,9.205,9.215,8.97,8.99,619702.0
2023-02-08,8.89,9.03,8.88,9.015,788132.0
2023-02-09,9.06,9.06,8.91,8.99,463713.0
2023-02-10,8.925,9.105,8.89,9.0,682459.0
2023-02-13,8.94,8.985,8.67,8.72,1001188.0
2023-02-14,8.95,8.95,8.71,8.82,1155349.0
2023-02-15,8.905,8.935,8.735,8.85,788818.0
2023-02-16,9.095,9.34,8.985,9.245,1231449.0
2023-02-17,9.32,9.7,9.11,9.54,2107639.0
2023-02-20,9.615,9.815,9.525,9.79,1004216.0
2023-02-21,9.76,9.87,9.715,9.87,959034.0
2023-02-22,9.785,9.93,9.675,9.86,1176877.0
2023-02-23,9.91,10.155,9.805,9.975,1402420.0
2023-02-24,10.005,10.17,9.945,10.005,1595015.0
2023-02-27,9.93,9.94,9.685,9.815,1182547.0
2023-02-28,9.725,9.76,9.505,9.6,1781703.0
2023-03-01,9.45,9.63,9.44,9.6,1359724.0
2023-03-02,9.31,9.51,9.295,9.465,1231362.0
2023-03-03,9.48,9.505,9.39,9.405,655325.0
2023-03-06,9.575,9.695,9.475,9.695,1150496.0
2023-03-07,9.67,9.975,9.63,9.94,1449092.0
2023-03-08,10.08,10.105,9.81,9.95,1105081.0
2023-03-09,10.135,10.205,9.98,10.045,1177254.0
2023-03-10,9.965,9.995,9.865,9.93,649913.0
2023-03-13,9.805,9.915,9.645,9.73,1215290.0
2023-03-14,9.65,9.73,9.55,9.59,1299325.0
2023-03-15,9.6,9.61,9.385,9.55,1030054.0
2023-03-16,9.255,9.43,9.155,9.345,2243478.0
2023-03-17,9.26,9.485,9.17,9.485,3362073.0
2023-03-20,9.415,9.43,9.22,9.255,495056.0
2023-03-21,9.39,9.4,9.255,9.33,661861.0
2023-03-22,9.49,9.6,9.33,9.435,648217.0
2023-03-23,9.405,9.59,9.26,9.275,599921.0
2023-03-24,9.205,9.305,9.2,9.255,682128.0
2023-03-27,9.39,9.585,9.285,9.285,474599.0
2023-03-28,9.375,9.435,9.245,9.345,511802.0
2023-03-29,9.32,9.45,9.255,9.42,504999.0
2023-03-30,9.5,9.55,9.375,9.46,593730.0
2023-03-31,9.535,9.675,9.535,9.63,803047.0
2023-04-03,9.705,9.865,9.665,9.82,953566.0
2023-04-04,9.895,10.045,9.85,9.96,1030325.0
2023-04-05,10.05,10.08,9.905,9.965,1145665.0
2023-04-06,9.975,10.03,9.75,9.875,505949.0
2023-04-11,10.075,10.22,9.985,10.125,165370.0
2023-04-12,10.165,10.18,10.08,10.145,676438.0
2023-04-13,10.035,10.125,10.005,10.105,394103.0
2023-04-14,10.21,10.31,10.15,10.22,539339.0
2023-04-17,10.22,10.38,10.22,10.275,416524.0
2023-04-18,10.24,10.35,10.125,10.205,880668.0
2023-04-19,10.205,10.375,10.135,10.195,834609.0
2023-04-20,10.31,10.31,10.145,10.205,873133.0
2023-04-21,10.235,10.28,10.15,10.21,873955.0
2023-04-24,10.24,10.36,10.165,10.32,436012.0
2023-04-26,10.32,10.52,10.25,10.455,1499437.0
2023-04-27,10.395,10.565,10.35,10.395,893513.0
2023-04-28,10.51,10.51,10.325,10.365,519576.0
2023-05-01,10.475,10.54,10.36,10.435,664815.0
2023-05-02,10.405,10.455,10.235,10.26,551355.0
2023-05-03,10.28,10.475,10.12,10.32,1078770.0
2023-05-04,9.895,9.895,9.485,9.585,285756.0
2023-05-05,9.665,9.795,9.545,9.745,899740.0
2023-05-08,9.775,9.895,9.775,9.845,440201.0
2023-05-09,9.83,9.86,9.675,9.68,731882.0
2023-05-10,9.665,9.705,9.59,9.65,597685.0
2023-05-11,9.665,9.82,9.66,9.795,657591.0
2023-05-12,9.83,9.89,9.76,9.82,533705.0
2023-05-15,9.865,9.935,9.79,9.845,595114.0
2023-05-16,9.7,9.805,9.645,9.7,94961.0
2023-05-17,9.665,9.79,9.565,9.605,540518.0
2023-05-18,9.705,9.775,9.62,9.675,466072.0
2023-05-19,9.75,9.78,9.675,9.745,347768.0
2023-05-22,9.63,9.63,9.37,9.37,856350.0
2023-05-23,9.4,9.475,9.3,9.3,637214.0
2023-05-24,9.17,9.27,9.09,9.13,1516557.0
2023-05-25,9.055,9.1,8.9,8.975,879674.0
2023-05-26,8.975,9.1,8.955,9.06,586827.0
2023-05-29,9.06,9.09,8.89,8.975,615570.0
2023-05-30,8.885,9.0,8.87,8.9,572860.0
2023-05-31,8.9,8.915,8.7,8.76,1785986.0
2023-06-01,8.7,8.785,8.595,8.73,907595.0
2023-06-02,8.685,8.745,8.615,8.64,592557.0
2023-06-05,8.745,8.89,8.73,8.84,651110.0
2023-06-06,8.74,8.89,8.555,8.685,1114833.0
2023-06-07,8.71,8.745,8.625,8.685,607696.0
2023-06-08,8.595,8.61,8.445,8.48,812165.0
2023-06-09,8.455,8.555,8.295,8.515,905919.0
2023-06-13,8.63,8.63,8.485,8.56,126751.0
2023-06-14,8.745,8.745,8.465,8.51,711660.0
2023-06-15,8.63,8.715,8.585,8.63,884551.0
2023-06-16,8.7,8.74,8.585,8.675,1219961.0
2023-06-19,8.6,8.66,8.56,8.595,876071.0
2023-06-20,8.555,8.625,8.415,8.625,960103.0
2023-06-21,8.38,8.455,8.31,8.4,1136383.0
2023-06-22,8.495,8.495,8.285,8.285,485467.0
2023-06-23,8.285,8.37,8.2,8.21,770719.0
2023-06-26,8.135,8.25,8.1,8.18,486231.0
2023-06-27,8.15,8.28,8.15,8.255,477850.0
2023-06-28,8.365,8.645,8.345,8.615,1045502.0
2023-06-29,8.595,8.695,8.57,8.67,755995.0
2023-06-30,8.74,8.77,8.645,8.77,853033.0
2023-07-03,8.84,9.07,8.83,9.07,1240898.0
2023-07-04,9.055,9.185,9.055,9.16,1068179.0
2023-07-05,9.175,9.29,9.085,9.26,725788.0
2023-07-06,8.94,9.17,8.875,9.055,1040594.0
2023-07-07,8.81,8.86,8.755,8.76,476530.0
2023-07-10,8.845,8.91,8.73,8.77,310439.0
2023-07-11,8.945,9.005,8.885,8.99,457932.0
2023-07-12,9.16,9.16,8.985,9.0,550401.0
2023-07-13,9.19,9.205,9.07,9.145,584062.0
2023-07-14,9.2,9.22,9.105,9.2,334176.0
2023-07-17,9.19,9.22,9.07,9.2,458456.0
2023-07-18,9.205,9.235,9.1,9.14,469918.0
2023-07-19,9.26,9.4,9.2,9.39,619991.0
2023-07-20,9.47,9.55,9.32,9.32,842709.0
2023-07-21,9.285,9.285,9.14,9.245,425048.0
2023-07-24,9.27,9.35,9.175,9.235,456531.0
2023-07-25,9.245,9.255,9.07,9.13,573678.0
2023-07-26,9.14,9.32,9.115,9.27,634597.0
2023-07-27,9.33,9.475,9.315,9.45,787418.0
2023-07-28,9.4,9.46,9.285,9.42,551216.0
2023-07-31,9.505,9.55,9.415,9.445,489236.0
2023-08-01,9.55,9.575,9.435,9.545,542833.0
2023-08-02,9.46,9.585,9.33,9.36,600414.0
2023-08-03,9.26,9.33,9.185,9.285,698131.0
2023-08-04,9.245,9.35,9.21,9.35,400861.0
2023-08-07,9.32,9.575,9.32,9.545,378764.0
2023-08-08,9.56,9.57,9.435,9.47,520773.0
2023-08-09,9.45,9.505,9.385,9.47,261306.0
2023-08-10,9.47,9.54,9.47,9.515,422378.0
2023-08-11,9.515,9.795,9.515,9.73,487580.0
2023-08-14,9.65,9.915,9.65,9.86,968281.0
2023-08-15,9.835,9.915,9.675,9.83,538965.0
2023-08-16,9.82,10.235,9.68,10.235,1683329.0
2023-08-17,11.015,11.08,10.38,10.525,2774004.0
2023-08-18,9.95,10.19,9.805,9.805,1936532.0
2023-08-21,9.93,10.145,9.83,9.945,821086.0
2023-08-22,9.945,10.15,9.93,10.075,690128.0
2023-08-23,10.065,10.205,10.05,10.075,1093143.0
2023-08-24,10.105,10.16,9.845,9.845,1382580.0
2023-08-25,9.635,9.905,9.63,9.715,1091940.0
2023-08-28,9.795,9.86,9.69,9.86,1168854.0
2023-08-29,9.945,9.945,9.835,9.89,748744.0
2023-08-30,9.945,10.035,9.865,9.98,741995.0
2023-08-31,10.01,10.02,9.905,9.96,1092392.0
2023-09-01,10.05,10.065,9.88,9.915,818192.0
2023-09-04,9.96,9.995,9.775,9.875,946965.0
2023-09-05,9.79,9.93,9.675,9.895,1169740.0
2023-09-06,9.82,9.885,9.73,9.82,1314090.0
2023-09-07,10.075,10.075,9.835,9.835,893884.0
2023-09-08,9.835,9.89,9.73,9.765,842296.0
2023-09-11,9.75,9.925,9.7,9.925,711001.0
2023-09-12,9.865,10.1,9.775,10.05,991305.0
2023-09-13,10.06,10.1,9.99,10.015,773914.0
2023-09-14,10.075,10.21,10.05,10.135,810346.0
2023-09-15,10.29,10.315,10.19,10.225,755107.0
2023-09-18,10.225,10.235,10.01,10.05,650689.0
2023-09-19,10.035,10.065,9.915,9.965,343765.0
2023-09-20,9.96,10.09,9.96,10.01,754698.0
2023-09-21,9.935,10.035,9.86,9.91,528946.0
2023-09-22,9.71,9.865,9.665,9.835,652211.0
2023-09-25,9.825,9.96,9.785,9.95,321517.0
2023-09-26,9.915,10.075,9.915,9.95,743389.0
2023-09-27,9.925,10.01,9.885,9.96,522326.0
2023-09-28,9.9,9.975,9.875,9.94,475785.0
2023-09-29,9.91,10.015,9.91,9.965,459536.0
2023-10-02,10.015,10.1,9.79,9.825,339372.0
2023-10-03,9.64,9.675,9.435,9.56,947482.0
2023-10-04,9.45,9.535,9.4,9.535,678095.0
2023-10-05,9.575,9.9,9.525,9.6,538714.0
2023-10-06,9.575,9.635,9.52,9.56,633451.0
2023-10-09,9.65,9.665,9.525,9.615,380577.0
2023-10-10,9.765,10.0,9.69,10.0,758554.0
2023-10-11,10.09,10.275,10.075,10.255,935823.0
2023-10-12,10.265,10.54,10.24,10.39,965557.0
2023-10-13,10.38,10.63,10.34,10.34,1226487.0
2023-10-16,10.29,10.33,10.14,10.215,447890.0
2023-10-17,10.3,10.35,9.915,10.125,1389395.0
2023-10-18,10.19,10.225,10.0,10.11,823575.0
2023-10-19,9.95,10.135,9.85,10.05,451543.0
2023-10-20,9.89,10.01,9.815,9.975,483285.0
2023-10-23,9.91,10.1,9.885,10.035,509815.0
2023-10-24,10.035,10.185,10.015,10.115,524031.0
2023-10-25,10.555,10.6,10.115,10.14,1310315.0
2023-10-26,10.265,10.64,10.265,10.605,1945970.0
2023-10-27,10.69,10.83,10.59,10.68,1115284.0
2023-10-30,10.59,10.705,10.425,10.605,940120.0
2023-10-31,10.725,10.965,10.68,10.955,1709101.0
2023-11-01,10.995,11.105,10.755,10.755,927969.0
2023-11-02,11.04,11.155,10.93,11.055,849627.0
2023-11-03,11.14,11.14,10.995,11.065,708504.0
2023-11-06,11.09,11.12,10.99,11.07,693365.0
2023-11-07,11.08,11.17,10.89,11.145,608383.0
2023-11-08,11.17,11.24,11.07,11.14,842814.0
2023-11-09,11.22,11.245,11.145,11.23,585089.0
2023-11-10,11.19,11.345,11.14,11.295,684429.0
2023-11-13,11.295,11.295,11.145,11.18,317652.0
2023-11-14,11.28,11.345,11.195,11.245,395115.0
2023-11-15,11.445,11.445,11.295,11.44,691883.0
2023-11-16,11.445,11.505,11.365,11.505,465335.0
2023-11-17,11.465,11.49,11.295,11.315,601194.0
2023-11-20,11.33,11.34,11.23,11.33,338403.0
2023-11-21,11.295,11.355,11.19,11.345,426091.0
2023-11-22,11.215,11.345,11.19,11.29,495699.0
2023-11-23,11.265,11.32,11.105,11.12,244188.0
2023-11-24,11.12,11.195,11.065,11.095,316116.0
2023-11-27,11.13,11.14,10.99,10.99,166595.0
2023-11-28,11.065,11.19,11.03,11.155,351186.0
2023-11-29,11.18,11.585,11.155,11.455,624784.0
2023-11-30,11.545,11.58,11.415,11.545,751655.0
2023-12-01,11.455,11.73,11.455,11.73,606537.0
2023-12-04,11.83,12.055,11.795,12.005,543123.0
2023-12-05,11.96,12.13,11.945,12.055,691310.0
2023-12-06,12.07,12.26,11.995,12.22,726739.0
2023-12-07,11.97,12.21,11.955,12.205,694498.0
2023-12-08,12.045,12.145,11.945,12.145,723895.0
2023-12-11,12.22,12.45,12.205,12.425,523486.0
2023-12-12,12.46,12.545,12.345,12.385,825636.0
2023-12-13,12.375,12.495,12.32,12.45,668380.0
2023-12-14,12.685,12.685,12.47,12.52,605499.0
2023-12-15,12.495,12.835,12.475,12.72,1065223.0
2023-12-18,12.735,12.94,12.685,12.8,568828.0
2023-12-19,12.595,12.87,12.595,12.81,546525.0
2023-12-20,12.925,13.085,12.925,13.025,759066.0
2023-12-21,12.835,13.025,12.81,12.85,985372.0
2023-12-22,12.85,12.995,12.845,12.96,264243.0
2023-12-27,12.975,13.04,12.81,12.935,343495.0
2023-12-28,13.015,13.075,12.955,13.06,327788.0
2023-12-29,13.065,13.115,13.015,13.11,246217.0
2024-01-02,13.125,13.2,13.075,13.2,387089.0
2024-01-03,13.01,13.035,12.695,12.72,622533.0
2024-01-04,12.67,12.71,12.52,12.55,610049.0
2024-01-05,12.32,12.35,12.055,12.085,1410256.0
2024-01-08,12.055,12.325,12.03,12.195,589939.0
2024-01-09,12.385,12.5,12.335,12.495,544734.0
2024-01-10,12.51,12.625,12.46,12.625,379877.0
2024-01-11,12.76,12.86,12.725,12.76,395823.0
2024-01-12,12.72,13.14,12.67,13.14,810653.0
2024-01-15,13.6,14.125,13.375,13.89,1932986.0
2024-01-16,13.465,13.55,13.045,13.525,1732740.0
2024-01-17,13.51,13.515,13.175,13.215,818265.0
2024-01-18,13.14,13.39,13.095,13.275,573391.0
2024-01-19,13.535,13.59,13.31,13.39,681113.0
2024-01-22,13.465,13.535,13.315,13.365,480286.0
2024-01-23,13.365,13.435,13.265,13.425,452459.0
2024-01-24,13.425,13.425,13.225,13.275,255925.0
2024-01-25,13.575,13.58,13.325,13.435,593294.0
2024-01-29,13.385,13.65,13.385,13.58,508162.0
2024-01-30,13.63,13.68,13.31,13.315,492238.0
2024-01-31,13.34,13.415,13.14,13.275,774406.0
2024-02-01,13.11,13.26,13.04,13.24,699395.0
2024-02-02,13.175,13.45,13.175,13.41,511848.0
2024-02-05,13.215,13.25,13.075,13.16,412494.0
2024-02-06,13.135,13.34,13.06,13.34,538794.0
2024-02-07,13.4,13.41,13.14,13.19,352955.0
2024-02-08,13.275,13.4,13.2,13.265,348742.0
2024-02-09,13.265,13.315,13.19,13.26,321276.0
2024-02-12,13.335,13.705,13.335,13.675,658984.0
2024-02-13,13.63,13.765,13.535,13.65,371651.0
2024-02-14,13.615,13.615,13.325,13.475,353796.0
2024-02-15,13.6,13.8,13.595,13.73,412231.0
2024-02-16,13.84,13.95,13.68,13.7,408982.0
2024-02-19,13.675,13.915,13.63,13.905,471409.0
2024-02-20,13.905,14.2,13.9,14.105,468459.0
2024-02-21,14.115,14.22,13.88,13.89,682942.0
2024-02-22,13.725,13.78,12.85,13.06,1385828.0
2024-02-23,13.51,13.965,13.285,13.425,896363.0
2024-02-26,13.58,13.69,13.225,13.335,752786.0
2024-02-27,13.425,13.6,13.29,13.5,864078.0
2024-02-28,13.515,13.55,13.175,13.335,515306.0
2024-02-29,13.45,13.575,13.3,13.555,773618.0
2024-03-01,13.55,13.59,13.265,13.4,567291.0
2024-03-04,13.425,13.44,13.09,13.165,834608.0
2024-03-05,13.115,13.13,12.525,12.56,1676367.0
2024-03-06,12.685,12.87,12.47,12.78,1692648.0
2024-03-07,12.805,12.86,12.575,12.74,1030091.0
2024-03-08,12.805,12.85,12.65,12.745,689071.0
2024-03-11,12.705,12.745,12.59,12.635,635831.0
2024-03-12,12.6,12.685,12.58,12.645,974369.0
2024-03-13,12.73,12.885,12.68,12.8,1120898.0
2024-03-14,12.825,13.045,12.73,12.885,889732.0
2024-03-15,12.705,12.9,12.645,12.9,4673369.0
2024-03-18,12.89,13.08,12.805,13.005,437059.0
2024-03-19,13.07,13.185,12.95,12.97,605179.0
2024-03-20,13.115,13.22,13.03,13.14,627193.0
2024-03-21,13.165,13.51,13.165,13.45,704253.0
2024-03-22,13.49,13.49,13.125,13.2,425848.0
2024-03-25,13.245,13.355,13.175,13.21,411156.0
2024-03-26,13.235,13.46,13.225,13.38,391843.0
2024-03-27,13.39,13.49,13.31,13.37,417415.0
2024-03-28,13.49,13.8,13.38,13.8,681665.0
2024-04-02,13.74,13.905,13.57,13.64,591182.0
2024-04-03,13.56,13.56,13.165,13.245,527085.0
2024-04-04,13.46,13.46,13.165,13.28,285128.0
2024-04-05,13.16,13.22,12.97,13.115,316262.0
2024-04-08,13.19,13.235,13.045,13.21,269492.0
2024-04-09,13.26,13.42,13.19,13.415,360588.0
2024-04-10,13.51,13.61,13.44,13.52,414382.0
2024-04-11,13.25,13.39,13.22,13.39,368013.0
2024-04-12,13.37,13.38,13.09,13.15,301794.0
2024-04-15,12.925,13.03,12.825,12.885,423562.0
2024-04-16,12.71,12.78,12.5,12.61,499310.0
2024-04-17,12.6,12.67,12.55,12.67,336823.0
2024-04-18,12.575,12.705,12.525,12.585,287282.0
2024-04-19,12.44,12.54,12.35,12.48,479178.0
2024-04-22,12.68,12.85,12.53,12.77,274456.0
2024-04-23,12.86,12.985,12.83,12.945,286549.0
2024-04-24,13.07,13.1,12.755,12.755,295707.0
2024-04-26,11.95,12.35,11.7,12.32,1197878.0
2024-04-29,12.515,12.71,12.48,12.6,570470.0
2024-04-30,12.645,12.71,12.47,12.575,564124.0
2024-05-01,12.275,12.35,12.18,12.26,978244.0
2024-05-02,12.145,12.24,11.915,11.915,1140318.0
2024-05-03,11.94,12.13,11.865,11.865,792908.0
2024-05-06,11.865,11.925,11.75,11.845,657143.0
2024-05-07,11.93,12.05,11.905,11.99,651183.0
2024-05-08,11.99,12.0,11.76,11.805,547829.0
2024-05-09,11.385,11.535,11.025,11.16,1851363.0
2024-05-10,11.28,11.445,11.27,11.29,965652.0
2024-05-13,11.27,11.545,11.235,11.53,767433.0
2024-05-14,11.47,11.58,11.45,11.58,474853.0
2024-05-15,11.66,11.76,11.565,11.59,336619.0
2024-05-16,11.75,11.78,11.51,11.555,544635.0
2024-05-17,11.485,11.52,11.355,11.355,359838.0
2024-05-20,11.35,11.385,11.185,11.245,521054.0
2024-05-21,11.23,11.325,11.17,11.23,647071.0
2024-05-22,11.28,11.325,10.845,10.845,1017714.0
2024-05-23,10.815,10.92,10.63,10.785,1149474.0
2024-05-24,10.68,10.92,10.67,10.92,780020.0
2024-05-27,11.025,11.255,11.005,11.235,600611.0
2024-05-28,11.235,11.27,11.11,11.16,622030.0
2024-05-29,11.055,11.21,10.995,11.04,794855.0
2024-05-30,10.98,11.175,10.97,11.175,541918.0
2024-05-31,11.28,11.355,11.17,11.22,679325.0
2024-06-03,11.28,11.35,11.205,11.29,481511.0
2024-06-04,11.21,11.28,11.125,11.145,362135.0
2024-06-05,11.17,11.34,11.125,11.34,581383.0
2024-06-06,11.39,11.41,11.245,11.34,526969.0
2024-06-07,11.4,11.425,11.33,11.35,446738.0
2024-06-11,11.255,11.34,11.23,11.325,502491.0
2024-06-12,11.28,11.34,11.18,11.205,418798.0
2024-06-13,11.28,11.485,11.235,11.27,506336.0
2024-06-14,11.305,11.47,11.205,11.47,866276.0
2024-06-17,11.34,11.425,11.27,11.385,390047.0
2024-06-18,11.485,11.785,11.46,11.745,598161.0
2024-06-19,11.76,11.78,11.595,11.71,649924.0
2024-06-20,11.65,11.905,11.63,11.87,586109.0
2024-06-21,11.915,11.925,11.665,11.905,1095545.0
2024-06-24,11.905,11.905,11.625,11.66,659137.0
2024-06-25,11.78,11.88,11.735,11.78,490944.0
2024-06-26,12.19,12.26,11.75,12.145,1066202.0
2024-06-27,11.905,12.01,11.77,11.95,764991.0
2024-06-28,12.07,12.13,11.94,11.96,502319.0
2024-07-01,11.795,11.89,11.595,11.65,570842.0
2024-07-02,11.63,11.745,11.555,11.615,521179.0
2024-07-03,11.63,11.77,11.63,11.735,296470.0
2024-07-04,11.83,11.88,11.64,11.685,394266.0
2024-07-05,11.685,11.845,11.64,11.745,291197.0
2024-07-08,11.66,11.895,11.66,11.865,353326.0
2024-07-09,11.96,11.985,11.83,11.83,391018.0
2024-07-10,11.735,11.93,11.735,11.915,293622.0
2024-07-11,12.035,12.105,11.975,11.99,298051.0
2024-07-12,12.105,12.275,12.085,12.2,381315.0
2024-07-15,12.29,12.44,12.27,12.36,377054.0
2024-07-16,12.405,12.405,12.12,12.12,483484.0
2024-07-17,12.265,12.55,12.19,12.41,688048.0
2024-07-18,12.35,12.63,12.34,12.54,625659.0
2024-07-19,12.26,12.49,12.235,12.445,628791.0
2024-07-22,12.385,12.645,12.35,12.62,418379.0
2024-07-23,12.765,13.225,12.73,13.19,896523.0
2024-07-24,13.22,13.45,13.14,13.14,654342.0
2024-07-25,12.945,13.2,12.9,12.96,734272.0
2024-07-26,13.08,13.33,12.925,12.935,405865.0
2024-07-29,13.125,13.3,13.07,13.21,517580.0
2024-07-30,13.105,13.295,13.08,13.285,711775.0
2024-07-31,13.32,13.76,13.285,13.69,1060918.0
2024-08-01,13.68,13.82,13.49,13.73,82905.0
2024-08-02,13.45,13.68,13.285,13.52,630797.0
2024-08-05,13.4,13.4,13.04,13.055,618947.0
2024-08-06,13.115,13.44,13.115,13.285,804735.0
2024-08-07,13.22,13.31,13.15,13.175,405462.0
2024-08-08,13.225,13.225,12.9,12.97,644430.0
2024-08-09,13.115,13.115,12.805,12.805,730944.0
2024-08-12,13.115,13.465,13.08,13.44,962824.0
2024-08-13,13.425,13.5,13.27,13.5,725284.0
2024-08-14,13.64,13.88,13.52,13.825,633790.0
2024-08-15,13.87,13.955,13.605,13.665,521755.0
2024-08-16,13.785,14.005,13.755,13.99,415291.0
2024-08-19,13.99,14.1,13.91,14.04,491500.0
2024-08-20,14.125,14.27,14.12,14.185,443143.0
2024-08-21,14.03,14.29,13.905,14.28,713791.0
2024-08-22,15.025,15.42,14.4,15.17,1212456.0
2024-08-23,15.29,15.36,14.925,15.32,961153.0
2024-08-26,15.44,15.68,15.395,15.565,643857.0
2024-08-27,15.445,15.505,15.14,15.225,656584.0
2024-08-28,15.05,15.23,15.0,15.17,543838.0
2024-08-29,15.11,15.235,14.965,15.14,408728.0
2024-08-30,15.26,15.325,15.045,15.31,439662.0
2024-09-02,15.2,15.5,15.165,15.42,432933.0
2024-09-03,15.47,15.62,15.41,15.505,528269.0
2024-09-04,15.25,15.575,15.215,15.41,631694.0
2024-09-05,15.37,15.585,15.17,15.56,618513.0
2024-09-06,15.57,15.7,15.47,15.625,386856.0
2024-09-09,15.535,15.685,15.435,15.535,601220.0
2024-09-10,15.565,15.885,15.565,15.85,621572.0
2024-09-11,15.85,15.87,15.645,15.805,608764.0
2024-09-12,16.015,16.17,15.94,16.115,558397.0
2024-09-13,16.22,16.29,15.895,16.035,404027.0
2024-09-16,16.145,16.225,15.925,16.21,377805.0
2024-09-17,16.17,16.21,16.115,16.19,371626.0
2024-09-18,16.06,16.22,15.97,16.22,373268.0
2024-09-19,16.275,16.31,16.115,16.275,461194.0
2024-09-20,16.33,16.845,16.21,16.845,2103462.0
2024-09-23,16.66,16.77,16.465,16.465,659177.0
2024-09-24,16.52,16.73,16.375,16.65,798063.0
2024-09-25,16.74,16.74,16.39,16.41,422293.0
2024-09-26,16.565,16.74,16.475,16.565,620824.0
2024-09-27,16.605,16.605,16.275,16.53,334816.0
2024-09-30,16.595,16.715,16.45,16.715,638509.0
2024-10-01,16.705,16.915,16.615,16.735,469828.0
2024-10-02,16.695,16.815,16.52,16.735,539020.0
2024-10-03,16.76,16.85,16.615,16.77,418225.0
2024-10-04,16.63,16.725,16.355,16.52,510912.0
2024-10-07,16.54,16.575,16.15,16.54,253503.0
2024-10-08,16.53,16.66,16.375,16.64,243111.0
2024-10-09,16.66,16.925,16.63,16.835,376994.0
2024-10-10,16.89,16.91,16.77,16.87,380104.0
2024-10-11,16.79,16.89,16.56,16.63,526421.0
2024-10-14,16.805,16.805,16.495,16.615,405760.0
2024-10-15,16.78,16.78,16.41,16.505,634856.0
2024-10-16,16.45,16.45,15.97,16.005,918957.0
2024-10-17,16.18,16.2,15.97,16.19,995487.0
2024-10-18,16.235,16.235,15.815,15.815,503051.0
2024-10-21,15.72,15.72,15.29,15.575,929490.0
2024-10-22,15.49,15.575,15.15,15.225,613768.0
2024-10-23,15.25,15.445,15.25,15.41,527618.0
2024-10-24,15.215,15.215,14.545,14.6,829572.0
2024-10-25,14.48,14.675,13.965,13.965,1116668.0
2024-10-28,13.78,13.955,13.405,13.925,214785.0
2024-10-29,13.945,13.945,13.54,13.625,934904.0
2024-10-30,13.55,13.605,13.07,13.285,1697466.0
2024-10-31,13.275,13.46,13.1,13.375,996401.0
2024-11-01,13.275,13.44,13.09,13.09,724820.0
2024-11-04,13.06,13.23,12.99,13.125,448849.0
2024-11-05,13.1,13.19,13.025,13.18,579749.0
2024-11-06,13.265,13.57,13.255,13.515,817496.0
2024-11-07,13.57,13.615,13.22,13.385,533674.0
2024-11-08,13.54,13.55,13.385,13.505,357255.0
2024-11-11,13.495,13.53,13.31,13.34,392888.0
2024-11-12,13.44,13.75,13.35,13.67,500978.0
2024-11-13,13.615,13.625,13.465,13.505,504346.0
2024-11-14,13.52,13.725,13.52,13.595,443434.0
2024-11-15,13.69,14.085,13.605,13.91,821615.0
2024-11-18,13.91,14.035,13.715,13.955,485989.0
2024-11-19,13.8,13.855,13.365,13.475,991873.0
2024-11-20,13.43,13.43,13.145,13.375,1292044.0
2024-11-21,13.46,13.615,13.12,13.19,629705.0
2024-11-22,13.365,13.485,13.235,13.34,581990.0
2024-11-25,13.505,13.64,13.45,13.45,564362.0
2024-11-26,13.505,13.67,13.495,13.57,299369.0
2024-11-27,13.67,13.815,13.65,13.695,280246.0
2024-11-28,13.705,13.76,13.585,13.625,263538.0
2024-11-29,13.585,13.64,13.46,13.55,531367.0
2024-12-02,13.615,13.725,13.405,13.515,566572.0
2024-12-03,13.55,13.605,13.275,13.595,740175.0
2024-12-04,13.505,13.88,13.465,13.805,654943.0
2024-12-05,13.65,13.98,13.65,13.8,690274.0
2024-12-06,13.725,14.185,13.66,14.0,905723.0
2024-12-09,14.01,14.11,13.715,13.76,632051.0
2024-12-10,13.845,13.9,13.625,13.695,654511.0
2024-12-11,13.68,13.88,13.605,13.65,616569.0
2024-12-12,13.725,13.815,13.46,13.55,57693.0
2024-12-13,13.385,13.585,13.365,13.58,497253.0
2024-12-16,13.92,13.92,13.46,13.46,564886.0
2024-12-17,13.53,13.835,13.465,13.79,444093.0
2024-12-18,13.745,13.98,13.665,13.78,589190.0
2024-12-19,13.44,13.635,13.395,13.635,702823.0
2024-12-20,13.53,13.58,13.355,13.58,849422.0
2024-12-23,13.595,14.25,13.595,14.25,654925.0
2024-12-24,14.305,14.515,14.285,14.425,534473.0
2024-12-27,14.555,14.635,14.26,14.37,403960.0
2024-12-30,14.35,14.385,14.12,14.275,211598.0
2024-12-31,14.165,14.195,13.965,13.965,193126.0
2025-01-02,13.935,14.1,13.865,14.075,227803.0
2025-01-03,13.87,14.175,13.87,14.035,170096.0
2025-01-06,14.23,14.36,14.01,14.075,504104.0
2025-01-07,14.265,14.265,13.925,13.925,565815.0
2025-01-08,13.855,14.15,13.8,14.055,517232.0
2025-01-09,13.99,14.075,13.9,14.055,382150.0
2025-01-10,14.085,14.15,13.98,14.065,413462.0
2025-01-13,13.99,14.1,13.88,14.03,1006556.0
2025-01-14,14.095,14.425,14.03,14.165,616061.0
2025-01-15,14.26,14.305,13.89,13.955,468597.0
2025-01-16,14.22,14.25,13.955,14.03,367003.0
2025-01-17,14.01,14.1,13.925,14.055,280689.0
2025-01-20,14.075,14.23,14.03,14.12,275091.0
2025-01-21,14.21,14.285,14.12,14.25,300849.0
2025-01-22,14.315,14.515,14.24,14.26,442832.0
2025-01-23,14.175,14.22,13.805,13.815,433183.0
2025-01-24,13.855,14.095,13.855,14.055,553653.0
2025-01-28,14.155,14.23,13.98,14.165,382396.0
2025-01-29,14.21,14.6,14.21,14.56,360777.0
2025-01-30,14.655,14.765,14.415,14.415,504322.0
2025-01-31,14.57,14.625,14.33,14.425,568993.0
2025-02-03,14.305,14.34,14.02,14.1,387369.0
2025-02-04,14.14,14.315,14.075,14.25,332306.0
2025-02-05,14.395,14.525,14.37,14.44,364573.0
2025-02-06,14.49,14.59,14.405,14.495,324633.0
2025-02-07,14.56,14.965,14.535,14.875,438992.0
2025-02-10,14.92,14.965,14.655,14.755,537357.0
2025-02-11,14.81,14.875,14.67,14.785,386744.0
2025-02-12,14.9,15.14,14.79,15.105,668594.0
2025-02-13,15.215,15.215,14.84,14.94,411004.0
2025-02-14,14.995,15.195,14.995,15.02,326820.0
2025-02-17,15.115,15.26,15.07,15.205,283953.0
2025-02-18,15.185,15.535,15.15,15.345,721287.0
2025-02-19,15.345,15.345,14.79,14.895,702803.0
2025-02-20,13.66,13.705,12.545,13.035,3068256.0
2025-02-21,12.915,13.125,12.785,12.88,1797962.0
2025-02-24,12.795,13.035,12.705,12.96,1313174.0
2025-02-25,12.89,13.045,12.83,12.915,1153624.0
2025-02-26,13.025,13.08,12.84,13.0,1071894.0
2025-02-27,13.11,13.175,12.84,12.97,896341.0
2025-02-28,13.045,13.43,13.005,13.135,1096924.0
2025-03-03,13.155,13.3,13.08,13.175,710942.0
2025-03-04,13.12,13.155,12.88,12.945,859086.0
2025-03-05,12.925,12.945,12.73,12.76,1482678.0
2025-03-06,12.88,12.88,12.595,12.63,1093561.0
2025-03-07,12.63,12.855,12.56,12.665,766848.0
2025-03-10,12.795,12.865,12.58,12.665,987486.0
2025-03-11,12.52,12.805,12.38,12.805,851849.0
2025-03-12,12.59,12.635,12.275,12.34,1318251.0
2025-03-13,12.4,12.445,12.275,12.275,913142.0
2025-03-14,12.225,12.405,12.085,12.4,412711.0
2025-03-17,12.465,12.685,12.305,12.39,848947.0
2025-03-18,12.52,12.56,12.34,12.405,859070.0
2025-03-19,12.32,12.455,12.305,12.405,663490.0
2025-03-20,12.465,12.675,12.435,12.605,872415.0
2025-03-21,12.605,12.79,12.605,12.645,1012764.0
2025-03-24,12.695,12.825,12.485,12.54,618309.0
2025-03-25,12.625,12.74,12.565,12.685,442865.0
2025-03-26,12.7,12.79,12.52,12.58,639137.0
2025-03-27,12.5,12.57,12.34,12.415,131130.0
2025-03-28,12.37,12.54,12.32,12.435,816522.0
2025-03-31,12.33,12.4,12.225,12.285,869063.0
2025-04-01,12.39,12.465,12.295,12.36,490562.0
2025-04-02,12.53,12.58,12.235,12.35,769574.0
2025-04-03,12.16,12.305,12.055,12.245,790889.0
2025-04-04,12.025,12.135,11.93,11.99,607634.0
2025-04-07,11.76,11.825,11.475,11.715,824392.0
2025-04-08,11.75,12.035,11.75,12.0,650044.0
2025-04-09,11.705,12.025,11.705,12.025,553549.0
2025-04-10,12.645,12.655,12.48,12.635,495220.0
2025-04-11,12.39,12.495,12.32,12.39,628354.0
2025-04-14,12.415,12.55,12.31,12.465,402403.0
2025-04-15,12.465,12.5,12.085,12.105,759527.0
2025-04-16,11.92,12.025,11.73,11.845,1266413.0
2025-04-17,11.885,12.13,11.815,12.065,885313.0
2025-04-22,11.895,12.01,11.825,11.96,791060.0
2025-04-23,12.11,12.285,12.01,12.285,853922.0
2025-04-24,12.39,12.39,12.105,12.18,412318.0
2025-04-28,12.275,12.485,12.245,12.405,486672.0
2025-04-29,12.425,12.605,12.33,12.59,394123.0
2025-04-30,12.625,12.825,12.605,12.76,582559.0
2025-05-01,12.78,13.015,12.76,12.855,600634.0
2025-05-02,12.795,12.845,12.73,12.79,664822.0
2025-05-05,12.835,12.94,12.53,12.53,514964.0
2025-05-06,12.57,12.73,12.5,12.605,470468.0
2025-05-07,12.54,12.77,12.285,12.75,535865.0
2025-05-08,12.215,12.91,11.96,12.835,992155.0
2025-05-09,13.235,13.645,13.235,13.455,970854.0
2025-05-12,13.48,13.69,13.38,13.48,957124.0
2025-05-13,13.575,13.755,13.53,13.615,1105837.0
2025-05-14,13.575,13.72,13.35,13.35,583656.0
2025-05-15,13.38,13.585,13.235,13.285,518339.0
2025-05-16,13.445,13.7,13.35,13.605,504219.0
2025-05-19,13.595,13.595,13.205,13.275,404222.0
2025-05-20,13.32,13.51,13.205,13.465,319952.0
2025-05-21,13.56,13.605,13.395,13.425,381771.0
2025-05-22,13.31,13.385,13.235,13.32,438775.0
2025-05-23,13.395,13.455,13.31,13.35,245993.0
2025-05-26,13.35,13.405,13.185,13.225,268043.0
2025-05-27,13.35,13.475,13.225,13.435,279713.0
2025-05-28,13.605,13.68,13.395,13.425,378863.0
2025-05-29,13.445,13.625,13.405,13.53,386408.0
2025-05-30,13.5,13.68,13.475,13.625,543730.0
2025-06-02,13.595,13.625,13.435,13.5,289102.0
2025-06-03,13.53,13.625,13.435,13.575,337514.0
2025-06-04,13.625,13.775,13.585,13.645,498248.0
2025-06-05,13.645,13.74,13.585,13.68,401312.0
2025-06-06,13.71,13.75,13.52,13.53,224964.0
2025-06-10,13.57,13.645,13.395,13.395,37751.0
2025-06-11,13.455,13.87,13.425,13.805,749444.0
2025-06-12,13.785,13.815,13.54,13.585,372259.0
2025-06-13,13.56,13.565,13.205,13.33,436918.0
2025-06-16,13.32,13.33,13.13,13.215,56987.0
2025-06-17,13.16,13.3,13.16,13.235,423973.0
2025-06-18,13.235,13.36,13.16,13.18,471386.0
2025-06-19,13.065,13.11,12.72,12.99,923831.0
2025-06-20,13.11,13.245,12.99,13.185,716585.0
2025-06-23,13.185,13.37,13.09,13.31,412744.0
2025-06-24,13.52,13.52,13.29,13.34,414432.0
2025-06-25,13.34,13.65,13.31,13.585,584239.0
2025-06-26,13.57,13.625,13.34,13.465,394812.0
2025-06-27,13.57,13.57,13.38,13.38,238030.0
2025-06-30,13.55,13.625,13.425,13.55,355916.0
2025-07-01,13.615,13.785,13.575,13.645,395541.0
2025-07-02,13.73,14.07,13.665,13.97,507390.0
2025-07-03,13.97,14.045,13.72,13.97,320900.0
2025-07-04,14.035,14.19,13.985,14.035,208584.0
2025-07-07,14.025,14.205,13.975,14.065,389555.0
2025-07-08,14.035,14.165,13.945,14.055,420261.0
2025-07-09,14.08,14.48,14.08,14.385,618242.0
2025-07-10,14.47,14.615,14.395,14.53,470358.0
2025-07-11,14.565,14.675,14.51,14.625,359253.0
2025-07-14,14.625,14.75,14.55,14.565,386236.0
2025-07-15,14.73,14.805,14.385,14.47,331529.0
2025-07-16,14.265,14.455,14.155,14.36,377967.0
2025-07-17,14.46,14.48,14.27,14.35,437289.0
2025-07-18,14.35,14.435,14.27,14.34,301811.0
2025-07-21,14.415,14.415,14.185,14.205,196484.0
2025-07-22,14.255,14.36,14.08,14.09,310552.0
2025-07-23,14.205,14.55,14.195,14.405,478821.0
2025-07-24,14.36,14.49,14.225,14.29,544812.0
2025-07-25,14.27,14.27,13.89,14.235,437050.0
2025-07-28,14.235,14.375,14.13,14.375,342624.0
2025-07-29,14.385,14.54,14.265,14.35,348210.0
2025-07-30,14.395,14.595,14.3,14.595,345899.0
2025-07-31,14.595,14.625,14.46,14.575,345960.0
2025-08-01,14.575,14.575,14.28,14.415,285931.0
2025-08-04,14.385,14.53,14.235,14.435,228822.0
2025-08-05,14.625,14.88,14.48,14.815,512718.0
2025-08-06,14.845,15.14,14.795,15.08,355259.0
2025-08-07,15.025,15.145,14.985,15.145,281745.0
2025-08-08,15.13,15.225,15.015,15.09,284209.0
2025-08-11,15.09,15.145,14.75,14.815,346634.0
2025-08-12,14.89,15.09,14.765,15.08,280261.0
2025-08-13,15.13,15.3,15.11,15.28,267800.0
2025-08-14,15.28,15.47,15.235,15.29,345377.0
2025-08-15,15.31,15.47,15.27,15.425,291106.0
2025-08-18,15.395,15.46,15.265,15.435,295873.0
2025-08-19,15.33,15.53,15.265,15.53,308531.0
2025-08-20,15.795,15.93,15.49,15.73,584187.0
2025-08-21,17.135,19.22,17.125,17.67,2024955.0
2025-08-22,17.595,17.915,17.305,17.755,1026514.0
2025-08-25,17.585,17.765,17.335,17.715,735156.0
2025-08-26,17.745,17.905,17.63,17.68,409626.0
2025-08-27,17.81,18.01,17.525,17.725,297713.0
2025-08-28,17.785,17.935,17.61,17.69,335625.0
2025-08-29,17.65,17.905,17.635,17.895,434682.0
2025-09-01,17.84,17.95,17.585,17.67,415937.0
2025-09-02,17.68,17.68,17.31,17.395,313289.0
2025-09-03,17.4,17.525,17.185,17.185,515520.0
2025-09-04,17.305,17.465,17.29,17.385,508704.0
2025-09-05,17.485,17.925,17.285,17.925,744101.0
2025-09-08,17.91,18.17,17.855,18.05,562969.0
2025-09-09,18.03,18.3,17.99,18.23,361747.0
2025-09-10,18.22,18.35,17.9,18.0,294248.0
2025-09-11,18.05,18.085,17.59,17.77,327826.0
2025-09-12,17.85,17.9,17.54,17.71,475370.0
2025-09-15,17.5,17.52,17.04,17.26,509829.0
2025-09-16,16.5,17.0,16.03,16.52,1226305.0
2025-09-17,16.56,17.0,16.35,16.97,869334.0
2025-09-18,17.01,17.1,16.74,16.95,502233.0
2025-09-19,16.99,17.06,16.82,16.84,929618.0
2025-09-22,16.84,16.94,16.66,16.74,333016.0
2025-09-23,16.75,16.94,16.6,16.68,368876.0
2025-09-24,16.73,16.93,16.49,16.61,553196.0
2025-09-25,16.73,16.76,16.49,16.63,371014.0
2025-09-26,16.52,16.57,16.35,16.57,406989.0
2025-09-29,16.65,16.74,16.28,16.41,431308.0
2025-09-30,16.41,16.53,16.26,16.26,438573.0
2025-10-01,16.5,16.5,16.15,16.26,268465.0
2025-10-02,16.3,16.41,16.2,16.31,232955.0
2025-10-03,16.5,16.595,16.36,16.56,316735.0
2025-10-06,16.68,16.68,16.35,16.44,205882.0
2025-10-07,16.44,16.52,16.23,16.35,321162.0
2025-10-08,16.33,16.33,15.81,16.1,386423.0
2025-10-09,16.25,16.35,16.1,16.19,279104.0
2025-10-10,16.23,16.55,16.17,16.55,355095.0
2025-10-13,16.46,16.53,16.21,16.3,247753.0
2025-10-14,16.35,16.49,16.125,16.35,413855.0
2025-10-15,16.6,16.875,16.45,16.6,424663.0
2025-10-16,16.65,16.7,16.4,16.61,408702.0
2025-10-17,16.63,16.77,16.45,16.45,290152.0
2025-10-20,16.52,16.75,16.36,16.75,429698.0
2025-10-21,16.85,17.31,16.76,17.0,813261.0
2025-10-22,17.14,17.22,16.85,17.15,894204.0
2025-10-23,17.0,17.02,16.37,16.47,802723.0
2025-10-24,16.78,17.13,16.59,16.75,521994.0
2025-10-27,16.76,16.76,16.43,16.61,406585.0
2025-10-28,16.76,16.91,16.62,16.83,453128.0
2025-10-29,16.97,17.14,16.58,16.67,601427.0
2025-10-30,16.4,16.46,16.06,16.24,773209.0
2025-10-31,16.37,16.44,15.96,16.0,428480.0
2025-11-03,16.23,16.33,15.86,16.27,513116.0
2025-11-04,16.12,16.27,15.745,15.82,583693.0
2025-11-05,15.77,15.98,15.545,15.82,567164.0
2025-11-06,15.89,15.99,15.7,15.89,568196.0
2025-11-07,15.81,16.095,15.78,15.99,435168.0
2025-11-10,16.05,16.12,15.895,16.02,561078.0
2025-11-11,16.02,16.02,15.7,15.97,958253.0
2025-11-12,16.33,16.8,16.135,16.61,711856.0
2025-11-13,16.58,16.81,16.255,16.35,561626.0
2025-11-14,16.34,16.42,16.11,16.32,276986.0
2025-11-17,16.32,16.51,16.14,16.46,382982.0
2025-11-18,16.6,16.61,16.105,16.17,352884.0
2025-11-19,16.08,16.415,16.08,16.14,448522.0
2025-11-20,16.21,16.45,16.18,16.42,239352.0
2025-11-21,16.27,16.27,15.87,16.11,346016.0
2025-11-24,16.28,16.4,16.03,16.17,270222.0
2025-11-25,16.16,16.29,16.05,16.29,315223.0
2025-11-26,16.59,16.68,16.32,16.32,430919.0