Date,Open,High,Low,Close,Volume
2001-10-29,0.7865678323096972,0.7960445508898945,0.7865678323096972,0.7960445508898945,1999.0
2001-10-30,0.7969920195987757,0.8045733349870748,0.7969920195987757,0.8017303536010414,2209.0
2001-10-31,0.8017301050855341,0.8339508994206132,0.7960440489993672,0.8339508994206132,4524.0
2001-11-01,0.7865676110014107,0.7865676110014107,0.7865676110014107,0.7865676110014107,105.0
2001-11-02,0.8244745803823447,0.8244745803823447,0.8244745803823447,0.8244745803823447,1052.0
2001-11-05,0.8244745803823447,0.8244745803823447,0.8244745803823447,0.8244745803823447,0.0
2001-11-06,0.8244745803823447,0.8244745803823447,0.8244745803823447,0.8244745803823447,0.0
2001-11-07,0.8055211448541029,0.8055211448541029,0.7818292821594905,0.7818292821594905,2525.0
2001-11-08,0.8055207570463058,0.8055207570463058,0.8055207570463058,0.8055207570463058,1052.0
2001-11-09,0.8055210726450625,0.8102593116519407,0.8055210726450625,0.8102593116519407,2630.0
2001-11-12,0.8149974215004184,0.8149974215004184,0.8055207570463058,0.8055207570463058,4839.0
2001-11-13,0.8055211353023275,0.8197361386585671,0.8055211353023275,0.8197361386585671,2735.0
2001-11-14,0.8292128198278704,0.8292128198278704,0.8244745803823447,0.8244745803823447,5576.0
2001-11-15,0.8197361386585671,0.8197361386585671,0.8197361386585671,0.8197361386585671,1368.0
2001-11-16,0.8055211472170403,0.8244745803823447,0.8055211472170403,0.8244745803823447,526.0
2001-11-19,0.7960445508898945,0.7960445508898945,0.7960445508898945,0.7960445508898945,1052.0
2001-11-20,0.8149977408120818,0.8197360748955915,0.8102593116519407,0.8102593116519407,3156.0
2001-11-21,0.8187885519074831,0.8187885519074831,0.8187885519074831,0.8187885519074831,2630.0
2001-11-22,0.8149978042064873,0.8197361386585671,0.8149978042064873,0.8197361386585671,5260.0
2001-11-23,0.8102593116519407,0.8102593116519407,0.8102593116519407,0.8102593116519407,4103.0
2001-11-26,0.8102592977591416,0.8102592977591416,0.8017303536010414,0.8017303536010414,6733.0
2001-11-27,0.8102589941967678,0.8102589941967678,0.8055207570463058,0.8055207570463058,1683.0
2001-11-28,0.8055207570463058,0.8055207570463058,0.8055207570463058,0.8055207570463058,2104.0
2001-11-29,0.8017302005802726,0.829212570578693,0.8017302005802726,0.829212570578693,12940.0
2001-11-30,0.8244745803823447,0.8292128198278704,0.8244745803823447,0.8244745803823447,4208.0
2001-12-03,0.8244745803823447,0.8244745803823447,0.8244745803823447,0.8244745803823447,842.0
2001-12-04,0.8244745803823447,0.8244745803823447,0.8244745803823447,0.8244745803823447,0.0
2001-12-05,0.8244745754318651,0.8244745754318651,0.7913059962842597,0.7913059962842597,4313.0
2001-12-06,0.8055210903673936,0.8055210903673936,0.7865676110014107,0.7865676110014107,1578.0
2001-12-07,0.8197361507835382,0.8244745803823447,0.8197361507835382,0.8244745803823447,3787.0
2001-12-10,0.8244742343536019,0.8339508994206132,0.8244742343536019,0.8339508994206132,1052.0
2001-12-11,0.8339509540645337,0.8339509540645337,0.8149975276120036,0.8149975276120036,1473.0
2001-12-12,0.8072633142774075,0.8072633142774075,0.8072633142774075,0.8072633142774075,526.0
2001-12-13,0.8072633142774075,0.8072633142774075,0.8072633142774075,0.8072633142774075,3156.0
2001-12-14,0.8411007233799802,0.8411007233799802,0.8411007233799802,0.8411007233799802,3787.0
2001-12-17,0.8072633142774075,0.8072633142774075,0.8072633142774075,0.8072633142774075,1578.0
2001-12-18,0.8072632837213752,0.8072632837213752,0.7859941147254108,0.7859941147254108,1473.0
2001-12-19,0.787927950263703,0.787927950263703,0.787927950263703,0.787927950263703,1052.0
2001-12-20,0.787927950263703,0.787927950263703,0.787927950263703,0.787927950263703,0.0
2001-12-21,0.787927950263703,0.787927950263703,0.787927950263703,0.787927950263703,0.0
2001-12-24,0.8217650801410111,0.8411007233799802,0.8217650801410111,0.8411007233799802,2420.0
2001-12-27,0.8362672915732867,0.8362672915732867,0.8362672915732867,0.8362672915732867,842.0
2001-12-28,0.8362672915732867,0.8362672915732867,0.8362672915732867,0.8362672915732867,0.0
2001-12-31,0.8440008840576677,0.8440008840576677,0.8440008840576677,0.8440008840576677,210.0
2002-01-02,0.8362672915732867,0.8362672915732867,0.8362672915732867,0.8362672915732867,1052.0
2002-01-03,0.8459346631550314,0.8459346631550314,0.8362668883158618,0.8459346631550314,1578.0
2002-01-04,0.8459346631550314,0.8459346631550314,0.8459346631550314,0.8459346631550314,736.0
2002-01-07,0.8459345065297071,0.8507684900482253,0.8459345065297071,0.8507684900482253,2840.0
2002-01-08,0.8546362084169339,0.8546362084169339,0.8362672915732867,0.8362672915732867,842.0
2002-01-09,0.8217652389187484,0.8217652389187484,0.812097366934316,0.812097366934316,1683.0
2002-01-10,0.812097366934316,0.812097366934316,0.812097366934316,0.812097366934316,0.0
2002-01-11,0.8362672915732867,0.8362672915732867,0.8362672915732867,0.8362672915732867,1578.0
2002-01-14,0.8546356507485812,0.8556024862642052,0.8546356507485812,0.8556024862642052,3998.0
2002-01-15,0.8691370773951053,0.8691370773951053,0.8459342921652956,0.8691370773951053,5681.0
2002-01-16,0.8691374801654492,0.8691374801654492,0.8217652464844184,0.8217652464844184,1473.0
2002-01-17,0.8217652464844184,0.8217652464844184,0.8217652464844184,0.8217652464844184,0.0
2002-01-18,0.8227322423142613,0.8701045877940021,0.8227322423142613,0.8701045877940021,2314.0
2002-01-21,0.870104145634744,0.8797720158166754,0.870104145634744,0.8797720158166754,5681.0
2002-01-22,0.8846064635600847,0.8846064635600847,0.8846064635600847,0.8846064635600847,4524.0
2002-01-23,0.8846064635600847,0.8846064635600847,0.8846064635600847,0.8846064635600847,0.0
2002-01-24,0.8846058897081998,0.8846058897081998,0.8507684900482253,0.8507684900482253,3051.0
2002-01-25,0.8507684900482253,0.8507684900482253,0.8507684900482253,0.8507684900482253,0.0
2002-01-28,0.8846064635600847,0.95131447065282,0.8846064635600847,0.8846064635600847,2946.0
2002-01-29,0.8942743398748256,0.8942743398748256,0.8846064635600847,0.8846064635600847,2209.0
2002-01-30,0.918443590458014,0.918443590458014,0.918443590458014,0.918443590458014,316.0
2002-01-31,0.9020082177992113,0.9020082177992113,0.9020082177992113,0.9020082177992113,105.0
2002-02-01,0.92134385400497,0.92134385400497,0.8942740044646151,0.8942740044646151,3051.0
2002-02-04,0.8991078877987377,0.8991078877987377,0.8991078877987377,0.8991078877987377,736.0
2002-02-05,0.9232774285427036,0.9232774285427036,0.8942740044646151,0.8942740044646151,2946.0
2002-02-06,0.8730043089197264,0.8797718653868783,0.8527019305000171,0.8527019305000171,7890.0
2002-02-07,0.8527019305000171,0.8527019305000171,0.8527019305000171,0.8527019305000171,0.0
2002-02-08,0.8749383560812369,0.8942740044646151,0.8749383560812369,0.8942740044646151,2314.0
2002-02-11,0.8894400196233027,0.8942740044646151,0.8894400196233027,0.8942740044646151,1894.0
2002-02-12,0.860436809693148,0.8701045877940021,0.860436809693148,0.8701045877940021,2525.0
2002-02-13,0.8846063519392648,0.8846063519392648,0.8701045877940021,0.8701045877940021,8626.0
2002-02-14,0.8701045877940021,0.8701045877940021,0.860436809693148,0.8701045877940021,3051.0
2002-02-15,0.8701046975849698,0.8846064635600847,0.8701046975849698,0.8846064635600847,1894.0
2002-02-18,0.8556024862642052,0.8556024862642052,0.8556024862642052,0.8556024862642052,105.0
2002-02-19,0.8556024862642052,0.8556024862642052,0.8556024862642052,0.8556024862642052,3261.0
2002-02-20,0.8701045877940021,0.8701045877940021,0.8701045877940021,0.8701045877940021,842.0
2002-02-21,0.8749382194526172,0.8855727322585513,0.8749382194526172,0.8855727322585513,3156.0
2002-02-22,0.8971745410655606,0.8971745410655606,0.8701045877940021,0.8701045877940021,1788.0
2002-02-25,0.912476164686405,0.912476164686405,0.8868558603304522,0.8868558603304522,3156.0
2002-02-26,0.8868558603304522,0.8868558603304522,0.8868558603304522,0.8868558603304522,210.0
2002-02-27,0.8868558603304522,0.8967098615678616,0.8868558603304522,0.8868558603304522,5050.0
2002-02-28,0.8917829641777812,0.8917829641777812,0.8819289623459161,0.8819289623459161,1788.0
2002-03-01,0.8917829103798126,0.8917829103798126,0.8868558603304522,0.8868558603304522,9258.0
2002-03-04,0.8868558603304522,0.8868558603304522,0.8868558603304522,0.8868558603304522,947.0
2002-03-05,0.8770020108606424,0.8819289623459161,0.8770020108606424,0.8819289623459161,2840.0
2002-03-06,0.8819293566952835,0.8819293566952835,0.8533528868970564,0.8770024030069524,4524.0
2002-03-07,0.848425901628778,0.8523674051159159,0.848425901628778,0.8523674051159159,5996.0
2002-03-08,0.8770024509420197,0.8770024509420197,0.876017000833674,0.8760170008336738,842.0
2002-03-11,0.8523674051159159,0.8572944574822151,0.8474404516109748,0.8523674051159159,6207.0
2002-03-12,0.8572940208958084,0.8572940208958084,0.8572940208958084,0.8572940208958084,1052.0
2002-03-13,0.8622210317622014,0.8622210317622014,0.8622210317622014,0.8622210317622014,1578.0
2002-03-14,0.8622210317622014,0.8622210317622014,0.8622210317622014,0.8622210317622014,0.0
2002-03-15,0.8474402203971717,0.8474402203971717,0.8375863160758081,0.8375863160758081,5576.0
2002-03-18,0.8375866215582624,0.876017000833674,0.8375866215582624,0.8760170008336738,5155.0
2002-03-19,0.8622210317622014,0.8622210317622014,0.8622210317622014,0.8622210317622014,1578.0
2002-03-20,0.8622210317622014,0.8622210317622014,0.8622210317622014,0.8622210317622014,4734.0
2002-03-21,0.8720749970540589,0.8720749970540589,0.8720749970540589,0.8720749970540589,526.0
2002-03-22,0.8710895475106369,0.8720749970540589,0.8710895475106369,0.8720749970540589,2946.0
2002-03-25,0.8129511880106834,0.8720749970540589,0.8129511880106834,0.8720749970540589,1683.0
2002-03-26,0.8720749970540589,0.8720749970540589,0.8720749970540589,0.8720749970540589,3156.0
2002-03-27,0.8691187340932944,0.8691187340932944,0.8691187340932944,0.8691187340932944,210.0
2002-03-28,0.872075178923243,0.872075178923243,0.8375863160758081,0.8375863160758081,4208.0
2002-04-01,0.8720750761496376,0.8720750761496376,0.812951261743843,0.812951261743843,2209.0
2002-04-02,0.812951261743843,0.812951261743843,0.812951261743843,0.812951261743843,0.0
2002-04-03,0.8691188752984401,0.8691188752984401,0.8474401684858083,0.8474401684858083,7154.0
2002-04-04,0.8720749970540589,0.8720749970540589,0.8720749970540589,0.8720749970540589,526.0
2002-04-05,0.8572940208958084,0.8572940208958084,0.8572940208958084,0.8572940208958084,5891.0
2002-04-08,0.8671475346602368,0.8671475346602368,0.8671475346602368,0.8671475346602368,2104.0
2002-04-09,0.862221312125798,0.862221312125798,0.8474404516109748,0.8523674051159159,6102.0
2002-04-10,0.8523674051159159,0.8523674051159159,0.8523674051159159,0.8523674051159159,0.0
2002-04-11,0.8385718957575378,0.8523674051159159,0.8375865446010928,0.8523674051159159,2420.0
2002-04-12,0.8523674051159159,0.8523674051159159,0.8523674051159159,0.8523674051159159,0.0
2002-04-15,0.842513125289389,0.8622210317622014,0.8375862722478434,0.8622210317622014,8837.0
2002-04-16,0.8622210768792172,0.8622210768792172,0.808024405389055,0.8375863160758081,4313.0
2002-04-17,0.8474401684858083,0.8474401684858083,0.8474401684858083,0.8474401684858083,631.0
2002-04-18,0.8375864132439425,0.8572943230343092,0.8326593616503438,0.8326593616503438,1894.0
2002-04-19,0.842513044737558,0.842513044737558,0.842513044737558,0.842513044737558,2420.0
2002-04-22,0.842513044737558,0.842513044737558,0.842513044737558,0.842513044737558,0.0
2002-04-23,0.8661624146916013,0.8661624146916013,0.8661624146916013,0.8661624146916013,2104.0
2002-04-24,0.8661624146916013,0.8661624146916013,0.8661624146916013,0.8661624146916013,0.0
2002-04-25,0.847439640638925,0.8671475346602368,0.837585743058901,0.8671475346602368,2525.0
2002-04-26,0.842513044737558,0.842513044737558,0.842513044737558,0.842513044737558,1157.0
2002-04-29,0.8622210768792172,0.8868560354052883,0.8375863160758081,0.8375863160758081,5786.0
2002-04-30,0.8848851507278307,0.8848851507278307,0.8829142516373375,0.8829142516373375,1578.0
2002-05-01,0.8829142516373375,0.8829142516373375,0.8829142516373375,0.8829142516373375,0.0
2002-05-02,0.8188637660417378,0.8622210317622014,0.8188637660417378,0.8622210317622014,1578.0
2002-05-03,0.8474403152530017,0.8523672679651679,0.8178784506879906,0.8188639005472292,7574.0
2002-05-06,0.8622210768792172,0.8622210768792172,0.8375863160758081,0.8375863160758081,8521.0
2002-05-07,0.8375863160758081,0.8375863160758081,0.8237907116200355,0.8375863160758081,3051.0
2002-05-08,0.8375863160758081,0.8375863160758081,0.8375863160758081,0.8375863160758081,0.0
2002-05-09,0.8622210317622014,0.8622210317622014,0.8612357797874834,0.8622210317622014,3051.0
2002-05-10,0.8799582287047562,0.8799582287047562,0.8474401684858083,0.8474401684858083,3892.0
2002-05-13,0.8799577064719298,0.8799577064719298,0.8671475601523001,0.8799577064719298,3682.0
2002-05-14,0.852367436842573,0.8848856079973718,0.852367436842573,0.8770024030069524,2735.0
2002-05-15,0.8868561612525124,0.9016371186933456,0.8868561612525124,0.9016371186933456,4208.0
2002-05-16,0.8868561612525124,0.9016371186933456,0.881929208392683,0.9016371186933456,6102.0
2002-05-17,0.8868561612525124,0.9016371186933456,0.8868561612525124,0.9016371186933456,1157.0
2002-05-21,0.91149081399332,0.91149081399332,0.8868558603304522,0.8868558603304522,6943.0
2002-05-22,0.8671483967689283,0.8770024030069524,0.8622213442192352,0.8770024030069524,2630.0
2002-05-23,0.8868554286815482,0.8868554286815482,0.8671475346602368,0.8671475346602368,2314.0
2002-05-24,0.9016371186933456,0.9016371186933456,0.9016371186933456,0.9016371186933456,316.0
2002-05-27,0.8622210240624277,0.8622210240624277,0.8474401684858083,0.8474401684858083,3261.0
2002-05-28,0.8484256271000156,0.8523671293117845,0.8484256271000156,0.8484256271000156,4839.0
2002-05-29,0.8494109690016226,0.8523671203446814,0.8474401684858083,0.8474401684858083,8311.0
2002-05-30,0.8474401684858083,0.8474401684858083,0.8474401684858083,0.8474401684858083,421.0
2002-05-31,0.8494112844018467,0.8770024030069524,0.8494112844018467,0.8770024030069524,2630.0
2002-06-03,0.8868561618661868,0.8868561618661868,0.8494111421551515,0.8494111421551515,421.0
2002-06-04,0.8474404831542418,0.8770024030069524,0.8474404831542418,0.8770024030069524,736.0
2002-06-05,0.8395568936507347,0.842513044737558,0.8395568936507347,0.842513044737558,947.0
2002-06-06,0.8425131177656101,0.8819290292205704,0.8326592140478638,0.8474401684858083,8311.0
2002-06-07,0.8474403187084545,0.8474403187084545,0.8326593616503438,0.8326593616503438,5681.0
2002-06-10,0.8326593616503438,0.8326593616503438,0.8326593616503438,0.8326593616503438,0.0
2002-06-11,0.8523671279564582,0.8622210317622014,0.8523671279564582,0.8622210317622014,2630.0
2002-06-12,0.8793046284865351,0.8793046284865351,0.8793046284865351,0.8793046284865351,105.0
2002-06-13,0.8592064130368124,0.8692556597861963,0.8592064130368124,0.8692556597861963,1262.0
2002-06-14,0.8592058444719276,0.8592058444719276,0.8592058444719276,0.8592058444719276,736.0
2002-06-17,0.8592058444719276,0.8592058444719276,0.8592058444719276,0.8592058444719276,105.0
2002-06-18,0.8592060128009509,0.8592060128009509,0.8571962652073887,0.8571962652073887,526.0
2002-06-19,0.857196704728178,0.857196704728178,0.8541819809719734,0.8541819809719734,1052.0
2002-06-20,0.8551868151571915,0.8692556597861963,0.8491572671075612,0.8692556597861963,4418.0
2002-06-21,0.8642310906386764,0.8642310906386764,0.8491572708580893,0.8491572708580893,2209.0
2002-06-24,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.8541819809719734,316.0
2002-06-25,0.8813145782514278,0.8813145782514278,0.8793046284865351,0.8793046284865351,3472.0
2002-06-26,0.8793046284865351,0.8793046284865351,0.8793046284865351,0.8793046284865351,0.0
2002-06-27,0.8793046284865351,0.8793046284865351,0.8793046284865351,0.8793046284865351,0.0
2002-06-28,0.8541819408923195,0.8692556597861963,0.8541819408923195,0.8692556597861963,2946.0
2002-07-02,0.8692557005731341,0.8692557005731341,0.8541819809719734,0.8541819809719734,631.0
2002-07-03,0.856191447354655,0.856191447354655,0.856191447354655,0.856191447354655,1157.0
2002-07-04,0.856191447354655,0.856191447354655,0.856191447354655,0.856191447354655,0.0
2002-07-05,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.8541819809719734,1052.0
2002-07-08,0.8793046284865351,0.8793046284865351,0.8541817687270644,0.8793046284865351,1473.0
2002-07-09,0.8793047581295618,0.8893541051552318,0.8793047581295618,0.8893541051552318,3156.0
2002-07-10,0.879304846973908,0.879304846973908,0.8541819809719734,0.8541819809719734,5050.0
2002-07-11,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.0
2002-07-12,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.8541819809719734,2630.0
2002-07-15,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.0
2002-07-16,0.8592064533522227,0.8592064533522227,0.8541819809719734,0.8541819809719734,736.0
2002-07-17,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.0
2002-07-18,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.8541819809719734,1052.0
2002-07-19,0.8541814706299581,0.8742798522435997,0.8541814706299581,0.8642306110267404,3682.0
2002-07-22,0.8793045838249881,0.8793045838249881,0.8782998106338012,0.8782998106338012,842.0
2002-07-23,0.878300182167722,0.878300182167722,0.8742804827819376,0.8742804827819376,3366.0
2002-07-24,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.8541819809719734,3366.0
2002-07-25,0.8742803745936589,0.8742803745936589,0.8541819809719734,0.8541819809719734,631.0
2002-07-26,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.8541819809719734,631.0
2002-07-29,0.8541815746341224,0.8833241256611848,0.8541815746341224,0.8833241256611848,7785.0
2002-07-30,0.8883488922159974,0.8883488922159974,0.8883488922159974,0.8883488922159974,1578.0
2002-07-31,0.8843291692776332,0.8843291692776332,0.8843291692776332,0.8843291692776332,2104.0
2002-08-01,0.8843291692776332,0.8843291692776332,0.8843291692776332,0.8843291692776332,0.0
2002-08-02,0.8843291692776332,0.8843291692776332,0.8833241945451734,0.8843291692776332,7048.0
2002-08-06,0.8843295209944325,0.8843295209944325,0.8541819809719734,0.8541819809719734,5260.0
2002-08-07,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.0
2002-08-08,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.0
2002-08-09,0.8893541051552318,0.8893541051552318,0.8893541051552318,0.8893541051552318,736.0
2002-08-12,0.8541817475814626,0.8541817475814626,0.8139849209111163,0.8139849209111163,526.0
2002-08-13,0.8722706330890453,0.8742804827819376,0.829059015922089,0.8742804827819376,2735.0
2002-08-14,0.8823194214529088,0.8843291692776332,0.8793044972555293,0.8843291692776332,4103.0
2002-08-15,0.8843291692776332,0.8843291692776332,0.8843291692776332,0.8843291692776332,0.0
2002-08-16,0.8843294316423969,0.8893541051552318,0.8843294316423969,0.8893541051552318,3682.0
2002-08-19,0.8541814706299581,0.8642306110267404,0.8541814706299581,0.8642306110267404,2525.0
2002-08-20,0.8692556597861963,0.8692556597861963,0.8692556597861963,0.8692556597861963,1052.0
2002-08-21,0.8642306110267404,0.8642306110267404,0.8642306110267404,0.8642306110267404,3051.0
2002-08-22,0.8642306110267404,0.8642306110267404,0.8642306110267404,0.8642306110267404,0.0
2002-08-23,0.8642306110267404,0.8642306110267404,0.8642306110267404,0.8642306110267404,2630.0
2002-08-26,0.8642306110267404,0.8642306110267404,0.8642306110267404,0.8642306110267404,2104.0
2002-08-27,0.8592060606355608,0.8592060606355608,0.8461421964496728,0.8461421964496728,1157.0
2002-08-28,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.8541819809719734,842.0
2002-08-29,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.8541819809719734,0.0
2002-08-30,0.8541815905518424,0.8541815905518424,0.8461421964496728,0.8461421964496728,2946.0
2002-09-03,0.845137717242511,0.845137717242511,0.845137717242511,0.845137717242511,947.0
2002-09-04,0.845137717242511,0.845137717242511,0.845137717242511,0.845137717242511,421.0
2002-09-05,0.8451377088832218,0.8833245458622728,0.839108110140606,0.8541819809719734,8521.0
2002-09-06,0.8642312343174768,0.8742804827819376,0.8642312343174768,0.8742804827819376,421.0
2002-09-09,0.8742804827819376,0.8742804827819376,0.8742804827819376,0.8742804827819376,0.0
2002-09-10,0.8742802014716801,0.8742802014716801,0.85518668594285,0.85518668594285,1262.0
2002-09-11,0.85518668594285,0.85518668594285,0.85518668594285,0.85518668594285,0.0
2002-09-12,0.8726184667560176,0.8726184667560176,0.8726184667560176,0.8726184667560176,0.0
2002-09-13,0.8541611699621169,0.9013296497428837,0.8541611699621169,0.8562119354117544,2630.0
2002-09-16,0.8408311615047537,0.8408311615047537,0.8408311615047537,0.8408311615047537,1052.0
2002-09-17,0.8408311615047537,0.8408311615047537,0.8408311615047537,0.8408311615047537,1052.0
2002-09-18,0.8408311615047537,0.8408311615047537,0.8408311615047537,0.8408311615047537,736.0
2002-09-19,0.8408311615047537,0.8715933210797163,0.8408311615047537,0.8408311615047537,5681.0
2002-09-20,0.8367297685426347,0.8387805351949056,0.8367297685426347,0.8367297685426347,2525.0
2002-09-23,0.8367297685426347,0.8367297685426347,0.8367297685426347,0.8367297685426347,0.0
2002-09-24,0.8367297685426347,0.8367297685426347,0.8367297685426347,0.8367297685426347,0.0
2002-09-25,0.8367297685426347,0.8367297685426347,0.8367297685426347,0.8367297685426347,0.0
2002-09-26,0.8305767373015733,0.8305767373015733,0.8295513290324428,0.8295513290324428,2104.0
2002-09-27,0.8295513290324428,0.8295513290324428,0.8295513290324428,0.8295513290324428,0.0
2002-09-30,0.8715932857608695,0.8972282462425222,0.840831127432456,0.8613391986929931,7154.0
2002-10-01,0.7895610007187206,0.8715932857608695,0.7895610007187206,0.8613391986929931,3051.0
2002-10-02,0.8613391986929931,0.8613391986929931,0.8613391986929931,0.8613391986929931,5260.0
2002-10-03,0.830576973587848,0.830576973587848,0.830576973587848,0.830576973587848,1052.0
2002-10-04,0.830576973587848,0.830576973587848,0.830576973587848,0.830576973587848,0.0
2002-10-07,0.830576973587848,0.830576973587848,0.830576973587848,0.830576973587848,0.0
2002-10-08,0.8408311615047537,0.8408311615047537,0.8408311615047537,0.8408311615047537,526.0
2002-10-09,0.8408311615047537,0.8408311615047537,0.8408311615047537,0.8408311615047537,0.0
2002-10-10,0.8613389776298341,0.8613389776298341,0.8562119354117544,0.8562119354117544,2525.0
2002-10-11,0.8562121551590552,0.8613391986929931,0.8562121551590552,0.8613391986929931,1473.0
2002-10-15,0.8305771736234521,0.8705679113772798,0.785459443268227,0.8705679113772798,4103.0
2002-10-16,0.8510851800988735,0.8510851800988735,0.8510851800988735,0.8510851800988735,316.0
2002-10-17,0.8613392265357296,0.8756949488948041,0.8613392265357296,0.8756949488948041,1578.0
2002-10-18,0.8756946816724297,0.8756946816724297,0.8715930479643271,0.8715930479643271,3472.0
2002-10-21,0.8921011136296532,0.8921011136296532,0.8715930479643271,0.8715930479643271,2840.0
2002-10-22,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.8715930479643271,736.0
2002-10-23,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.0
2002-10-24,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.0
2002-10-25,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.0
2002-10-28,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.0
2002-10-29,0.886974442721543,0.886974442721543,0.886974442721543,0.886974442721543,2735.0
2002-10-30,0.881847449580873,0.886974442721543,0.881847449580873,0.886974442721543,1368.0
2002-10-31,0.886974442721543,0.886974442721543,0.886974442721543,0.886974442721543,3156.0
2002-11-01,0.9013300646655138,0.9013300646655138,0.886974442721543,0.886974442721543,4313.0
2002-11-04,0.8818470665584469,0.8818470665584469,0.8818470665584469,0.8818470665584469,1473.0
2002-11-05,0.8818470293593966,0.8818470293593966,0.8715930479643271,0.8715930479643271,2525.0
2002-11-06,0.8767199727694484,0.8818470665584469,0.8767199727694484,0.8818470665584469,2735.0
2002-11-07,0.8972283484338054,0.8972283484338054,0.8972283484338054,0.8972283484338054,4103.0
2002-11-08,0.8972280014520008,0.8972280014520008,0.8715930479643271,0.8715930479643271,947.0
2002-11-11,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.0
2002-11-12,0.8818470665584469,0.8818470665584469,0.8818470665584469,0.8818470665584469,842.0
2002-11-13,0.8818467417526179,0.8818467417526179,0.830576594310623,0.866465671801231,3787.0
2002-11-14,0.866465671801231,0.866465671801231,0.8644148556160359,0.866465671801231,12414.0
2002-11-15,0.8408308557172066,0.8510848880338756,0.82032284252146,0.8213481480217042,11993.0
2002-11-18,0.8305772060733574,0.8316025634836065,0.8233993955759253,0.8254501618340383,2946.0
2002-11-19,0.830576973587848,0.830576973587848,0.830576973587848,0.830576973587848,421.0
2002-11-20,0.830576973587848,0.830576973587848,0.830576973587848,0.830576973587848,1999.0
2002-11-21,0.8398057416105768,0.8510851862550005,0.8398057416105768,0.8459581425813493,3051.0
2002-11-22,0.8459581425813493,0.8459581425813493,0.8459581425813493,0.8459581425813493,0.0
2002-11-25,0.8459581425813493,0.8459581425813493,0.8459581425813493,0.8459581425813493,0.0
2002-11-26,0.8603137714872084,0.8828727111138521,0.8603137714872084,0.8828727111138521,10836.0
2002-11-27,0.8408311615047537,0.8408311615047537,0.8408311615047537,0.8408311615047537,210.0
2002-11-28,0.8613391986929931,0.8613391986929931,0.8613391986929931,0.8613391986929931,1368.0
2002-11-29,0.8613393325659976,0.8767203112455659,0.8613393325659976,0.8767203112455659,3261.0
2002-12-02,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.8715930479643271,2630.0
2002-12-03,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.0
2002-12-04,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.8715930479643271,0.0
2002-12-05,0.8357040675463009,0.8357040675463009,0.8357040675463009,0.8357040675463009,316.0
2002-12-06,0.8357040675463009,0.8357040675463009,0.8357040675463009,0.8357040675463009,0.0
2002-12-09,0.8613391986929931,0.8613391986929931,0.8613391986929931,0.8613391986929931,2104.0
2002-12-10,0.8613391986929931,0.8613391986929931,0.8613391986929931,0.8613391986929931,0.0
2002-12-11,0.8613391986929931,0.8613391986929931,0.8613391986929931,0.8613391986929931,316.0
2002-12-12,0.8791309070171731,0.8895968011484214,0.8791309070171731,0.8895968011484214,3892.0
2002-12-13,0.8791311290718689,0.8791311290718689,0.8791311290718689,0.8791311290718689,1052.0
2002-12-16,0.8791311290718689,0.8791311290718689,0.8791311290718689,0.8791311290718689,0.0
2002-12-17,0.8791311290718689,0.8791311290718689,0.8791311290718689,0.8791311290718689,0.0
2002-12-18,0.8791311290718689,0.8791311290718689,0.8791311290718689,0.8791311290718689,0.0
2002-12-19,0.8822708768340564,0.8822708768340564,0.863432366972861,0.863432366972861,631.0
2002-12-20,0.8791311290718689,0.8791311290718689,0.8791311290718689,0.8791311290718689,3787.0
2002-12-23,0.8791311290718689,0.8791311290718689,0.8791311290718689,0.8791311290718689,0.0
2002-12-24,0.873897982608485,0.873897982608485,0.873897982608485,0.873897982608485,631.0
2002-12-27,0.873897982608485,0.873897982608485,0.873897982608485,0.873897982608485,0.0
2002-12-30,0.873897982608485,0.873897982608485,0.873897982608485,0.873897982608485,0.0
2002-12-31,0.873897982608485,0.873897982608485,0.873897982608485,0.873897982608485,0.0
2003-01-02,0.8592460595282183,0.8592460595282183,0.8529664691325939,0.8529664691325939,842.0
2003-01-03,0.8581995027141204,0.8581995027141204,0.8425007089144236,0.8581995027141204,1262.0
2003-01-06,0.8738979599515492,0.8895968011484214,0.8738979599515492,0.8895968011484214,4839.0
2003-01-07,0.8843634853622516,0.8843634853622516,0.8843634853622516,0.8843634853622516,105.0
2003-01-08,0.8843634853622516,0.8843634853622516,0.8843634853622516,0.8843634853622516,0.0
2003-01-09,0.8843639937894678,0.8843639937894678,0.8550596938533901,0.8550596938533901,16727.0
2003-01-10,0.8581995027141204,0.8581995027141204,0.8581995027141204,0.8581995027141204,842.0
2003-01-13,0.8854107313002313,0.8854107313002313,0.8581995027141204,0.8581995027141204,6102.0
2003-01-14,0.8791307955668083,0.8791307955668083,0.878084206286363,0.878084206286363,1157.0
2003-01-15,0.878084206286363,0.878084206286363,0.878084206286363,0.878084206286363,105.0
2003-01-16,0.8634323364098244,0.8791311290718689,0.8634323364098244,0.8791311290718689,4208.0
2003-01-17,0.8791305926678405,0.8843634853622516,0.8791305926678405,0.8843634853622516,1052.0
2003-01-20,0.8843634853622516,0.8843634853622516,0.8843634853622516,0.8843634853622516,0.0
2003-01-21,0.860292380895449,0.8833172963088183,0.860292380895449,0.8833172963088183,526.0
2003-01-22,0.8833172963088183,0.8833172963088183,0.8833172963088183,0.8833172963088183,0.0
2003-01-23,0.8833172963088183,0.8833172963088183,0.8833172963088183,0.8833172963088183,0.0
2003-01-24,0.8686653441134589,0.8686653441134589,0.8686653441134589,0.8686653441134589,1894.0
2003-01-27,0.863432366972861,0.863432366972861,0.8529665223277403,0.863432366972861,2630.0
2003-01-28,0.8634318095844531,0.8843634853622516,0.8634318095844531,0.8843634853622516,2525.0
2003-01-29,0.8843634853622516,0.8843634853622516,0.8843634853622516,0.8843634853622516,0.0
2003-01-30,0.8822703072844563,0.8843634853622516,0.8822703072844563,0.8843634853622516,1052.0
2003-01-31,0.8529664691325939,0.8529664691325939,0.8529664691325939,0.8529664691325939,105.0
2003-02-03,0.8529664691325939,0.8529664691325939,0.8529664691325939,0.8529664691325939,2630.0
2003-02-04,0.8529664691325939,0.8529664691325939,0.8529664691325939,0.8529664691325939,1262.0
2003-02-05,0.8529664691325939,0.8529664691325939,0.8529664691325939,0.8529664691325939,0.0
2003-02-06,0.8686653441134589,0.8686653441134589,0.8686653441134589,0.8686653441134589,2314.0
2003-02-07,0.8686656002231103,0.8686656002231103,0.8540133919180997,0.8540133919180997,526.0
2003-02-10,0.8540133919180997,0.8540133919180997,0.8540133919180997,0.8540133919180997,0.0
2003-02-11,0.8540133919180997,0.8540133919180997,0.8540133919180997,0.8540133919180997,0.0
2003-02-12,0.8540133919180997,0.8540133919180997,0.8540133919180997,0.8540133919180997,0.0
2003-02-13,0.8540133919180997,0.8540133919180997,0.8540133919180997,0.8540133919180997,0.0
2003-02-14,0.8540133919180997,0.8540133919180997,0.8540133919180997,0.8540133919180997,0.0
2003-02-17,0.8581994405225492,0.8791311290718689,0.8550597239902274,0.8791311290718689,3577.0
2003-02-18,0.8791314482980815,0.8791314482980815,0.8540133919180997,0.8540133919180997,3366.0
2003-02-19,0.8843640890467976,0.8843640890467976,0.8581995027141204,0.8581995027141204,1157.0
2003-02-20,0.8581995027141204,0.8581995027141204,0.8581995027141204,0.8581995027141204,0.0
2003-02-21,0.8581995027141204,0.8581995027141204,0.8581995027141204,0.8581995027141204,0.0
2003-02-24,0.8581995027141204,0.8581995027141204,0.8581995027141204,0.8581995027141204,0.0
2003-02-25,0.8780846874578303,0.8822709943735277,0.8780846874578303,0.8822709943735277,526.0
2003-02-26,0.8822709943735277,0.8822709943735277,0.8822709943735277,0.8822709943735277,0.0
2003-02-27,0.8822709943735277,0.8822709943735277,0.8822709943735277,0.8822709943735277,0.0
2003-02-28,0.8822709095401564,0.8822709095401564,0.8581995027141204,0.8581995027141204,3366.0
2003-03-03,0.8592458610903396,0.8791309023334831,0.8581992191826948,0.8592458610903396,21776.0
2003-03-04,0.8592458610903396,0.8592458610903396,0.8592458610903396,0.8592458610903396,3261.0
2003-03-05,0.8738980732108206,0.8738980732108206,0.8477334919919959,0.8477334919919959,8311.0
2003-03-06,0.839360818872525,0.839360818872525,0.837267744667298,0.839360818872525,9152.0
2003-03-07,0.8372679527422088,0.8425007970560412,0.8372679527422088,0.8425007970560412,2525.0
2003-03-10,0.8226152862908948,0.8372674836612443,0.8215686445143456,0.8351742001081464,6943.0
2003-03-11,0.8425007970560412,0.8425007970560412,0.8425007970560412,0.8425007970560412,1262.0
2003-03-12,0.8425007769864791,0.8425007769864791,0.8320349311077702,0.8372679327973005,3366.0
2003-03-13,0.8768319487535469,0.8768319487535469,0.8661388788243546,0.8661388788243546,1683.0
2003-03-14,0.8661388788243546,0.8661388788243546,0.8661388788243546,0.8661388788243546,3682.0
2003-03-17,0.8661392415461721,0.8821788263370443,0.8554462207789042,0.8821788263370443,5576.0
2003-03-18,0.8276436820850436,0.8276436820850436,0.8276436820850436,0.8276436820850436,1999.0
2003-03-19,0.8554459861865725,0.8554459861865725,0.8458221199433058,0.8458221199433058,842.0
2003-03-20,0.8554460320099909,0.8554460320099909,0.8554460320099909,0.8554460320099909,1157.0
2003-03-21,0.8554460320099909,0.8554460320099909,0.8554460320099909,0.8554460320099909,1052.0
2003-03-24,0.8554460320099909,0.8554460320099909,0.8554460320099909,0.8554460320099909,0.0
2003-03-25,0.8340596610901194,0.8340596610901194,0.8287130460603935,0.8340596610901194,4313.0
2003-03-26,0.844752920298583,0.844752920298583,0.7752478747925452,0.7752478747925452,4734.0
2003-03-27,0.823367209362256,0.823367209362256,0.823367209362256,0.823367209362256,316.0
2003-03-28,0.8394065441270485,0.8394065441270485,0.7966342457124167,0.7966342457124167,8837.0
2003-03-31,0.8287131145839473,0.8287131145839473,0.7859408344887663,0.7859408344887663,10520.0
2003-04-01,0.8019802797899724,0.8126733466111765,0.8019802797899724,0.8126733466111765,421.0
2003-04-02,0.8126733466111765,0.8126733466111765,0.8126733466111765,0.8126733466111765,0.0
2003-04-03,0.8287127861555083,0.8287127861555083,0.8287127861555083,0.8287127861555083,7574.0
2003-04-04,0.8287127861555083,0.8287127861555083,0.8287127861555083,0.8287127861555083,736.0
2003-04-07,0.8233670126815182,0.8233670126815182,0.7859411711087587,0.7966342457124167,3156.0
2003-04-08,0.7966342457124167,0.7966342457124167,0.7966342457124167,0.7966342457124167,316.0
2003-04-09,0.7859409140708361,0.7859409140708361,0.7592082094844989,0.7592082094844989,5786.0
2003-04-10,0.7699013949444345,0.7699013949444345,0.7699013949444345,0.7699013949444345,105.0
2003-04-11,0.7699013949444345,0.7699013949444345,0.7699013949444345,0.7699013949444345,0.0
2003-04-14,0.7752479581118081,0.7752479581118081,0.7699013949444345,0.7699013949444345,1052.0
2003-04-15,0.7805944676392199,0.7805944676392199,0.7699013949444345,0.7699013949444345,631.0
2003-04-16,0.7805944203966818,0.8554460320099909,0.7485152042537994,0.8554460320099909,9363.0
2003-04-17,0.8554460320099909,0.8554460320099909,0.8554460320099909,0.8554460320099909,0.0
2003-04-21,0.8554460320099909,0.8554460320099909,0.8554460320099909,0.8554460320099909,0.0
2003-04-22,0.8126733466111765,0.8126733466111765,0.8126733466111765,0.8126733466111765,316.0
2003-04-23,0.8126733466111765,0.8126733466111765,0.8126733466111765,0.8126733466111765,631.0
2003-04-24,0.8554462207789042,0.8821788263370443,0.8554462207789042,0.8821788263370443,1052.0
2003-04-25,0.8821788263370443,0.8821788263370443,0.8821788263370443,0.8821788263370443,0.0
2003-04-28,0.8554460320099909,0.8554460320099909,0.8554460320099909,0.8554460320099909,3472.0
2003-04-29,0.8447528730156191,0.860792398976244,0.8447528730156191,0.860792398976244,2104.0
2003-04-30,0.812673969158032,0.8821788762800206,0.812673969158032,0.859723520669494,1683.0
2003-05-01,0.812673743819481,0.8554460320099909,0.812673743819481,0.8554460320099909,1894.0
2003-05-02,0.812673743819481,0.8554460320099909,0.8019806717718534,0.8554460320099909,1788.0
2003-05-05,0.8554460320099909,0.8554460320099909,0.8554460320099909,0.8554460320099909,0.0
2003-05-06,0.823367209362256,0.823367209362256,0.823367209362256,0.823367209362256,842.0
2003-05-07,0.8190891652479262,0.8190891652479262,0.8126733466111765,0.8126733466111765,3156.0
2003-05-08,0.8447524787931171,0.8500989313116651,0.8447524787931171,0.8500989313116651,842.0
2003-05-09,0.823367209362256,0.823367209362256,0.823367209362256,0.823367209362256,210.0
2003-05-12,0.823367209362256,0.823367209362256,0.823367209362256,0.823367209362256,1788.0
2003-05-13,0.8233667279217948,0.8394062538200873,0.8233667279217948,0.8394062538200873,5891.0
2003-05-14,0.8533071280193117,0.8533071280193117,0.8447527901091265,0.8447527901091265,2946.0
2003-05-15,0.8447529599623634,0.8607924875738673,0.8447529599623634,0.8554460320099909,11046.0
2003-05-16,0.8468914497774851,0.8468914497774851,0.8468914497774851,0.8468914497774851,736.0
2003-05-20,0.8468914497774851,0.8468914497774851,0.8468914497774851,0.8468914497774851,0.0
2003-05-21,0.8447527901091265,0.8447527901091265,0.8447527901091265,0.8447527901091265,2525.0
2003-05-22,0.8554460320099909,0.8693469881239357,0.8554460320099909,0.8554460320099909,3998.0
2003-05-23,0.8554460320099909,0.8554460320099909,0.8554460320099909,0.8554460320099909,2946.0
2003-05-26,0.8554455310804232,0.8554455310804232,0.8287127861555083,0.8287127861555083,3156.0
2003-05-27,0.8287127861555083,0.8287127861555083,0.8287127861555083,0.8287127861555083,0.0
2003-05-28,0.8554460320099909,0.8554460320099909,0.8554460320099909,0.8554460320099909,316.0
2003-05-29,0.854376645734883,0.854376645734883,0.854376645734883,0.854376645734883,2209.0
2003-05-30,0.854376645734883,0.854376645734883,0.854376645734883,0.854376645734883,0.0
2003-06-02,0.8543768260554702,0.8543768260554702,0.8297827932808314,0.8297827932808314,1683.0
2003-06-03,0.8340597202115393,0.8447527901091265,0.8340597202115393,0.8447527901091265,1052.0
2003-06-04,0.8340598879147358,0.8554460320099909,0.8340598879147358,0.8554460320099909,30613.0
2003-06-05,0.8554460320099909,0.8554460320099909,0.8500994155262397,0.8554460320099909,2104.0
2003-06-06,0.8500989313116651,0.8500989313116651,0.8500989313116651,0.8500989313116651,736.0
2003-06-09,0.8554458625351103,0.8661388788243546,0.8554458625351103,0.8661388788243546,3787.0
2003-06-10,0.8661391990831198,0.8757629602138258,0.8661391990831198,0.8757629602138258,2525.0
2003-06-11,0.8757627257548604,0.8768320382208814,0.8682775384927134,0.8682775384927134,7574.0
2003-06-12,0.8846601665456915,0.8999506073043924,0.8846601665456915,0.8999506073043924,13466.0
2003-06-13,0.8999506073043924,0.8999506073043924,0.8999506073043924,0.8999506073043924,0.0
2003-06-16,0.8944899474576251,0.8944899474576251,0.8944899474576251,0.8944899474576251,1473.0
2003-06-17,0.8944899474576251,0.8944899474576251,0.8944899474576251,0.8944899474576251,0.0
2003-06-18,0.8944899474576251,0.8944899474576251,0.8944899474576251,0.8944899474576251,0.0
2003-06-19,0.894489644904031,0.894489644904031,0.8737384241031949,0.8737384241031949,421.0
2003-06-20,0.8737384241031949,0.8737384241031949,0.8737384241031949,0.8737384241031949,1368.0
2003-06-23,0.8901210809346397,0.8901210809346397,0.8901210809346397,0.8901210809346397,105.0
2003-06-24,0.8901210809346397,0.8901210809346397,0.8901210809346397,0.8901210809346397,0.0
2003-06-25,0.8901208899038069,0.8901208899038069,0.8573557108308214,0.8573557108308214,1052.0
2003-06-26,0.8518951074249831,0.8518951074249831,0.8518951074249831,0.8518951074249831,1578.0
2003-06-27,0.8518947142644819,0.8628164378584529,0.8464337702870723,0.8464337702870723,3787.0
2003-06-30,0.86827725628807,0.86827725628807,0.86827725628807,0.86827725628807,1052.0
2003-07-02,0.8475265301984046,0.8671856887280031,0.8475265301984046,0.8671856887280031,736.0
2003-07-03,0.8715539908417022,0.8715539908417022,0.8715539908417022,0.8715539908417022,1788.0
2003-07-04,0.8846601821657011,0.8955819101041927,0.8846601821657011,0.8955819101041927,3682.0
2003-07-07,0.8955819101041927,0.9010427466799528,0.8955819101041927,0.8955819101041927,4418.0
2003-07-08,0.9010428096362376,0.9010428096362376,0.8901210809346397,0.8901210809346397,1999.0
2003-07-09,0.8737384241031949,0.8737384241031949,0.8737384241031949,0.8737384241031949,2525.0
2003-07-10,0.8988585022024016,0.8988585022024016,0.8518951074249831,0.8518951074249831,4103.0
2003-07-11,0.8518951074249831,0.8518951074249831,0.8518951074249831,0.8518951074249831,0.0
2003-07-14,0.8628164610382523,0.8628164610382523,0.8486182035485651,0.8486182035485651,1788.0
2003-07-15,0.8573555322058846,0.86827725628807,0.8191295800986638,0.86827725628807,7680.0
2003-07-16,0.86827725628807,0.86827725628807,0.86827725628807,0.86827725628807,0.0
2003-07-17,0.86827725628807,0.86827725628807,0.86827725628807,0.86827725628807,0.0
2003-07-18,0.8573557108308214,0.8573557108308214,0.8573557108308214,0.8573557108308214,631.0
2003-07-21,0.8573557108308214,0.8573557108308214,0.8573557108308214,0.8573557108308214,0.0
2003-07-22,0.8628166972260904,0.8737384241031949,0.8628166972260904,0.8737384241031949,1262.0
2003-07-23,0.8737385278074318,0.8791993097136767,0.8737385278074318,0.8791993097136767,2104.0
2003-07-24,0.8846600260013721,0.8846600260013721,0.8846600260013721,0.8846600260013721,1052.0
2003-07-25,0.8901210809346397,0.8901210809346397,0.8901210809346397,0.8901210809346397,4418.0
2003-07-28,0.8901210809346397,0.8901210809346397,0.8901210809346397,0.8901210809346397,0.0
2003-07-29,0.884660238541474,0.884660238541474,0.8518951074249831,0.8518951074249831,526.0
2003-07-30,0.8682774784841937,0.8737384241031949,0.8682774784841937,0.8737384241031949,1473.0
2003-07-31,0.8475262277614742,0.8704618588723488,0.8475262277614742,0.8704618588723488,842.0
2003-08-01,0.8737384241031949,0.8737384241031949,0.8737384241031949,0.8737384241031949,316.0
2003-08-05,0.8737384241031949,0.8737384241031949,0.8737384241031949,0.8737384241031949,0.0
2003-08-06,0.8573557108308214,0.8573557108308214,0.8573557108308214,0.8573557108308214,8942.0
2003-08-07,0.8573557108308214,0.8573557108308214,0.8573557108308214,0.8573557108308214,1578.0
2003-08-08,0.8573557108308214,0.8573557108308214,0.8573557108308214,0.8573557108308214,526.0
2003-08-11,0.8737385090141808,0.8955819101041927,0.8737385090141808,0.8955819101041927,1368.0
2003-08-12,0.857355953086617,0.8737386294326687,0.8529872393943364,0.8529872393943364,2420.0
2003-08-13,0.8529872393943364,0.8737386294326687,0.8529872393943364,0.8529872393943364,3472.0
2003-08-14,0.8529872393943364,0.8529872393943364,0.8529872393943364,0.8529872393943364,0.0
2003-08-15,0.8791993097136767,0.8791993097136767,0.8791993097136767,0.8791993097136767,210.0
2003-08-18,0.9010425538655824,0.9010425538655824,0.8628165964413032,0.8628165964413032,3682.0
2003-08-19,0.8628168360594718,0.8628168360594718,0.8518951074249831,0.8518951074249831,4629.0
2003-08-20,0.8890287656587672,0.8890287656587672,0.8813835736523834,0.8813835736523834,1473.0
2003-08-21,0.8813835736523834,0.8813835736523834,0.8813835736523834,0.8813835736523834,0.0
2003-08-22,0.8813835736523834,0.8813835736523834,0.8813835736523834,0.8813835736523834,0.0
2003-08-25,0.8737383816459994,0.8813835736523834,0.8595401209596037,0.8813835736523834,2209.0
2003-08-26,0.8540795473597208,0.8802916674467446,0.8529873140540715,0.8802916674467446,2420.0
2003-08-27,0.8802916674467446,0.8802916674467446,0.8802916674467446,0.8802916674467446,0.0
2003-08-28,0.8682776211814284,0.8682776211814284,0.8650010861437245,0.8650010861437245,1368.0
2003-08-29,0.8650010861437245,0.8650010861437245,0.8650010861437245,0.8650010861437245,0.0
2003-09-02,0.8628166688710468,0.8890287796425004,0.8628166688710468,0.8890287796425004,842.0
2003-09-03,0.8890287796425004,0.8890287796425004,0.8890287796425004,0.8890287796425004,0.0
2003-09-04,0.8890287383203717,0.8890287383203717,0.8846600260013721,0.8846600260013721,2104.0
2003-09-05,0.8846600260013721,0.8846600260013721,0.8846600260013721,0.8846600260013721,0.0
2003-09-08,0.8846600260013721,0.8846600260013721,0.8846600260013721,0.8846600260013721,0.0
2003-09-09,0.8901209029860506,0.8901209029860506,0.8890287796425004,0.8890287796425004,3051.0
2003-09-10,0.8890287796425004,0.8890287796425004,0.8890287796425004,0.8890287796425004,0.0
2003-09-11,0.907991520645266,0.907991520645266,0.907991520645266,0.907991520645266,4629.0
2003-09-12,0.8890290800662705,0.907992036793114,0.8890290800662705,0.9057610315859956,1052.0
2003-09-15,0.9079919325491728,0.9079919325491728,0.9035300345583676,0.9035300345583676,5470.0
2003-09-16,0.8979523162255831,0.8979523162255831,0.8979523162255831,0.8979523162255831,210.0
2003-09-17,0.9035296418146443,0.9035296418146443,0.8778739073862178,0.8778739073862178,5050.0
2003-09-18,0.8867982962346366,0.8923757267113717,0.8867982962346366,0.8923757267113717,1262.0
2003-09-19,0.8923757267113717,0.8923757267113717,0.8923757267113717,0.8923757267113717,105.0
2003-09-22,0.9035300345583676,0.9035300345583676,0.9035300345583676,0.9035300345583676,1157.0
2003-09-23,0.9035300345583676,0.9035300345583676,0.9035300345583676,0.9035300345583676,0.0
2003-09-24,0.8923754014925154,0.9035300345583676,0.8812207124710829,0.9035300345583676,10625.0
2003-09-25,0.8867977826148724,0.8867977826148724,0.8867977826148724,0.8867977826148724,8206.0
2003-09-26,0.907991520645266,0.907991520645266,0.907991520645266,0.907991520645266,421.0
2003-09-29,0.9035303638424376,0.913569582024878,0.8923757267113717,0.8923757267113717,4839.0
2003-09-30,0.8823363966177296,0.8923757267113717,0.8722972343908901,0.8923757267113717,2630.0
2003-10-01,0.8711817035310624,0.8923757267113717,0.8711817035310624,0.8923757267113717,526.0
2003-10-02,0.8812210336247045,0.8923757267113717,0.8756436031479696,0.8923757267113717,1578.0
2003-10-03,0.8923754014925154,0.9035300345583676,0.8923754014925154,0.9035300345583676,1368.0
2003-10-06,0.9035300345583676,0.9035300345583676,0.9035300345583676,0.9035300345583676,1157.0
2003-10-07,0.9035300345583676,0.9035300345583676,0.9035300345583676,0.9035300345583676,0.0
2003-10-08,0.9035300345583676,0.9035300345583676,0.9035300345583676,0.9035300345583676,0.0
2003-10-09,0.9035300345583676,0.9035300345583676,0.9035300345583676,0.9035300345583676,0.0
2003-10-10,0.9035296865659784,0.9146843712912096,0.8979523162255831,0.8979523162255831,6207.0
2003-10-14,0.8979523162255831,0.8979523162255831,0.8979523162255831,0.8979523162255831,0.0
2003-10-15,0.9258391263740036,0.9347628076856576,0.9258391263740036,0.9347628076856576,2104.0
2003-10-16,0.9202621171790768,0.9202621171790768,0.9202621171790768,0.9202621171790768,1262.0
2003-10-17,0.9202621171790768,0.9202621171790768,0.9202621171790768,0.9202621171790768,0.0
2003-10-20,0.9146849068146504,0.9146849068146504,0.9146849068146504,0.9146849068146504,2420.0
2003-10-21,0.9146849068146504,0.9146849068146504,0.9146849068146504,0.9146849068146504,0.0
2003-10-22,0.9146849068146504,0.9146849068146504,0.9146849068146504,0.9146849068146504,3472.0
2003-10-23,0.9124531760549498,0.9124531760549498,0.9124531760549498,0.9124531760549498,1157.0
2003-10-24,0.9124531760549498,0.9124531760549498,0.9124531760549498,0.9124531760549498,1368.0
2003-10-27,0.9180307250649484,0.9180307250649484,0.9180307250649484,0.9180307250649484,6417.0
2003-10-28,0.9202620401127264,0.9202620401127264,0.9035300345583676,0.9035300345583676,4734.0
2003-10-29,0.9035300345583676,0.9035300345583676,0.9035300345583676,0.9035300345583676,0.0
2003-10-30,0.9091073510912936,0.9091073510912936,0.9035300345583676,0.9035300345583676,1052.0
2003-10-31,0.9035300016887814,0.9046454201903242,0.9035300016887814,0.9046454201903242,1473.0
2003-11-03,0.9191466985435466,0.9202621171790768,0.9091074272235068,0.9202621171790768,3577.0
2003-11-04,0.9202620401127264,0.9202620401127264,0.9035300345583676,0.9035300345583676,2104.0
2003-11-05,0.8990682118590524,0.9202621171790768,0.8812207862679596,0.9202621171790768,4734.0
2003-11-06,0.9202621171790768,0.9202621171790768,0.9202621171790768,0.9202621171790768,1052.0
2003-11-07,0.8979529130189244,0.9314169894353596,0.8979529130189244,0.9314169894353596,3577.0
2003-11-10,0.9314168071346468,0.9314168071346468,0.918031223952431,0.9202621171790768,2840.0
2003-11-11,0.9202621171790768,0.9202621171790768,0.9202621171790768,0.9202621171790768,0.0
2003-11-12,0.925839722630004,0.925839722630004,0.925839722630004,0.925839722630004,1157.0
2003-11-13,0.9247241965343108,0.9314169894353596,0.9247241965343108,0.9314169894353596,1894.0
2003-11-14,0.920262224464856,0.920262224464856,0.9146849068146504,0.9146849068146504,1788.0
2003-11-17,0.9146849068146504,0.9146849068146504,0.9091075332088528,0.9146849068146504,3156.0
2003-11-18,0.9146849068146504,0.9146849068146504,0.9146849068146504,0.9146849068146504,0.0
2003-11-19,0.9280704617667882,0.9291859924077316,0.9280704617667882,0.9291859924077316,1999.0
2003-11-20,0.9291857852684864,0.9291857852684864,0.909107301363723,0.909107301363723,210.0
2003-11-21,0.909107301363723,0.909107301363723,0.909107301363723,0.909107301363723,0.0
2003-11-24,0.9146843712912096,0.9314163704012772,0.8979523162255831,0.8979523162255831,4839.0
2003-11-25,0.8990680710788554,0.9135691825371216,0.8990680710788554,0.9135691825371216,2104.0
2003-11-26,0.9146848001790844,0.9202621171790768,0.9146848001790844,0.9202621171790768,5050.0
2003-11-27,0.9146845110041476,0.9146845110041476,0.8990679276212544,0.8990679276212544,2209.0
2003-11-28,0.9091073510912936,0.9202620401127264,0.9035300345583676,0.9035300345583676,736.0
2003-12-01,0.9202621171790768,0.9202621171790768,0.9202621171790768,0.9202621171790768,2104.0
2003-12-02,0.9202620066344454,0.9202620066344454,0.9046454201903242,0.9046454201903242,4103.0
2003-12-03,0.9202623482738452,0.925839722630004,0.9202623482738452,0.925839722630004,1157.0
2003-12-04,0.9113383061926716,0.9135691991104654,0.909107301363723,0.909107301363723,6838.0
2003-12-05,0.9091073510912936,0.9091073510912936,0.9001836670208442,0.9035300345583676,5996.0
2003-12-08,0.9035303371165678,0.925839722630004,0.901299331418505,0.925839722630004,5576.0
2003-12-09,0.9258394538405657,0.9369941433588574,0.9258394538405657,0.9369941433588574,6207.0
2003-12-10,0.931416441182678,0.9347628076856576,0.9102225441897004,0.9347628076856576,5786.0
2003-12-11,0.9222388366841008,0.9677815411181802,0.9222388366841008,0.9677815411181802,1894.0
2003-12-12,0.923377060029666,0.9427326618973622,0.9222385456087996,0.9427326618973622,1683.0
2003-12-15,0.9427326618973622,0.9427326618973622,0.9427326618973622,0.9427326618973622,421.0
2003-12-16,0.9279313670047982,0.9279313670047982,0.9279313670047982,0.9279313670047982,526.0
2003-12-17,0.9279313670047982,0.9279313670047982,0.9279313670047982,0.9279313670047982,0.0
2003-12-18,0.9313470245724847,0.9313470245724847,0.9279313670047982,0.9279313670047982,4208.0
2003-12-19,0.9245161042661242,0.9245161042661242,0.922239017145928,0.922239017145928,6733.0
2003-12-22,0.922239017145928,0.922239017145928,0.922239017145928,0.922239017145928,0.0
2003-12-23,0.922239017145928,0.922239017145928,0.922239017145928,0.922239017145928,0.0
2003-12-24,0.9393174213048262,0.9393174213048262,0.9393174213048262,0.9393174213048262,421.0
2003-12-29,0.942732851414458,0.9563957125818668,0.942732851414458,0.9563957125818668,4103.0
2003-12-30,0.9563956339232522,0.9598112918199748,0.9563956339232522,0.9598112918199748,2314.0
2003-12-31,0.9791673696544936,0.9791673696544936,0.9791673696544936,0.9791673696544936,631.0
2004-01-02,0.9677815764274718,0.9677815764274718,0.924515957089476,0.924515957089476,1052.0
2004-01-05,0.9336247831536606,0.9450104484548402,0.9336247831536606,0.94501044845484,2314.0
2004-01-06,0.9461487246102028,0.960950043996392,0.945010095679482,0.960950043996392,1262.0
2004-01-07,0.960950043996392,0.960950043996392,0.960950043996392,0.960950043996392,2946.0
2004-01-08,0.9461487246102028,0.960950043996392,0.9461487246102028,0.960950043996392,2314.0
2004-01-09,0.9563955439436296,0.9620883446453804,0.9563955439436296,0.9620883446453804,1683.0
2004-01-12,0.951841425526064,0.9620885142874112,0.9450100520565688,0.9563957125818668,5576.0
2004-01-13,0.9461485141033186,0.9620883446453804,0.9461485141033186,0.9620883446453804,1262.0
2004-01-14,0.9620881648943278,0.9666424502961908,0.9620881648943278,0.9666424502961908,1683.0
2004-01-15,0.9620887771636576,0.9655045505030276,0.9507031135273988,0.9541187726383188,1368.0
2004-01-16,0.955257140817916,0.9563957125818668,0.9541185119397558,0.9563957125818668,1052.0
2004-01-19,0.9677815411181802,0.9677815411181802,0.9677815411181802,0.9677815411181802,1578.0
2004-01-20,0.9734743540598771,0.9791672713760912,0.9393174213048262,0.9393174213048262,7574.0
2004-01-21,0.94045587276636,0.9677815411181802,0.94045587276636,0.9677815411181802,1157.0
2004-01-22,0.9643661974230704,0.9655048269383468,0.9643661974230704,0.9655048269383468,1368.0
2004-01-23,0.9575345776401416,0.9575345776401416,0.9575345776401416,0.9575345776401416,631.0
2004-01-26,0.950703265377033,1.02471011939046,0.950703265377033,1.02471011939046,4629.0
2004-01-27,0.9962458225365,1.007631658790633,0.9962458225365,1.007631658790633,3577.0
2004-01-28,1.024710078424775,1.024710078424775,0.99624583025432,0.99624583025432,2735.0
2004-01-29,0.9677818105407926,0.99624583025432,0.9677818105407926,0.99624583025432,947.0
2004-01-30,1.019017274482069,1.019017274482069,0.99624583025432,0.99624583025432,4208.0
2004-02-02,0.9563957081321912,0.9905527466633774,0.9563957081321912,0.9905527466633774,1368.0
2004-02-03,0.9677817623361924,0.9791673696544936,0.9404560877382,0.9791673696544936,5365.0
2004-02-04,0.9677814302213744,0.9677814302213744,0.9563957125818668,0.9563957125818668,631.0
2004-02-05,0.9791670290768428,1.0247096709661454,0.957534337005054,0.9905527466633774,4208.0
2004-02-06,0.9905527466633774,0.9905527466633774,0.9905527466633774,0.9905527466633774,0.0
2004-02-09,0.9905527466633774,0.9905527466633774,0.9905527466633774,0.9905527466633774,210.0
2004-02-10,0.9677815411181802,0.9677815411181802,0.9518415345963256,0.9677815411181802,13676.0
2004-02-11,0.9586729659628348,0.9677815411181802,0.9586729659628348,0.9677815411181802,1788.0
2004-02-12,0.9677815411181802,0.9734742292476232,0.9677815411181802,0.9677815411181802,15885.0
2004-02-13,0.9677814257187262,0.9905527466633774,0.9677814257187262,0.9905527466633774,2420.0
2004-02-16,0.9905527466633774,0.9905527466633774,0.9905527466633774,0.9905527466633774,0.0
2004-02-17,0.9677814257187262,0.9905527466633774,0.9563957081321912,0.9905527466633774,8311.0
2004-02-18,0.9905527466633774,0.9905527466633774,0.9905527466633774,0.9905527466633774,2314.0
2004-02-19,1.0076315687609578,1.0099085987341814,0.996245733524124,1.0099085987341814,5470.0
2004-02-20,1.0110470122650268,1.0133241559809254,0.9962455209974712,1.0110470122650268,5155.0
2004-02-23,1.0190163461556376,1.0190163461556376,1.0133235473990856,1.017877832095671,3366.0
2004-02-24,1.0190172237254629,1.0326799753531155,0.9791673696544936,0.9791673696544936,5050.0
2004-02-25,0.9791673696544936,0.9791673696544936,0.9791673696544936,0.9791673696544936,0.0
2004-02-26,1.0235714411696464,1.0235714411696464,1.007631658790633,1.007631658790633,4839.0
2004-02-27,1.007631658790633,1.007631658790633,1.007631658790633,1.007631658790633,0.0
2004-03-01,1.024710070486445,1.024710070486445,1.007631658790633,1.007631658790633,1894.0
2004-03-02,0.997384130903308,0.997384130903308,0.997384130903308,0.997384130903308,210.0
2004-03-03,0.9985227227370352,1.0167397572103976,0.9973840938289628,1.0167397572103976,3682.0
2004-03-04,1.0133241779722897,1.0167398365060507,1.0133241779722897,1.0133241779722897,41764.0
2004-03-05,0.9905528545475428,1.0190169802713684,0.9848599380200332,1.0133241779722897,12308.0
2004-03-08,0.9962455426181912,1.0133241779722897,0.98372142325159,1.0133241779722897,631.0
2004-03-09,1.0133240676080288,1.0133240676080288,0.9905527466633774,0.9905527466633774,1262.0
2004-03-10,0.9905527466633774,0.9905527466633774,0.9905527466633774,0.9905527466633774,0.0
2004-03-11,0.9848598825887984,1.0190169229176602,0.9848598825887984,1.0190169229176602,1788.0
2004-03-12,1.0121854605110676,1.0235710641141311,1.001938371576942,1.0042155151432388,7785.0
2004-03-15,1.0053540610947458,1.0190169229176602,1.0053540610947458,1.0190169229176602,3366.0
2004-03-16,1.019017098303554,1.019017098303554,1.0019385751996908,1.0019385751996908,8311.0
2004-03-17,0.9973838019294172,0.9973838019294172,0.9871367158978402,0.9871367158978402,3366.0
2004-03-18,1.001938361911353,1.001938361911353,0.9916912730760802,0.9916912730760802,16201.0
2004-03-19,1.0248837166169409,1.030707005857758,1.0132373718240275,1.0132373718240275,2946.0
2004-03-22,1.036529732490586,1.0947616651010046,1.036529732490586,1.0947616651010046,1894.0
2004-03-23,1.0598228960317162,1.0598228960317162,1.0190603421331683,1.0365300915499396,10520.0
2004-03-24,1.028377650934056,1.028377650934056,1.028377650934056,1.028377650934056,526.0
2004-03-25,1.028377650934056,1.028377650934056,1.028377650934056,1.028377650934056,0.0
2004-03-26,1.02488361535414,1.02488361535414,1.0039201033226912,1.0039201033226912,3892.0
2004-03-29,1.0400236721514402,1.0400236721514402,1.0400236721514402,1.0400236721514402,316.0
2004-03-30,1.0248839776946967,1.048176790058467,1.0248839776946967,1.048176790058467,3998.0
2004-03-31,1.0481763333575465,1.0481763333575465,1.027212823048603,1.027212823048603,1473.0
2004-04-01,1.0272130089443956,1.0400240583232163,1.0132373718240275,1.0132373718240275,5681.0
2004-04-02,1.024883694269538,1.042353327922346,1.024883694269538,1.042353327922346,14412.0
2004-04-05,1.041188048509464,1.041188048509464,1.041188048509464,1.041188048509464,631.0
2004-04-06,1.0458473247595226,1.0458473247595226,1.0365301556528626,1.042353327922346,7154.0
2004-04-07,1.042353327922346,1.042353327922346,1.0190604051556968,1.042353327922346,5260.0
2004-04-08,1.044682620199011,1.044682620199011,1.042353327922346,1.042353327922346,5786.0
2004-04-12,1.047011795631318,1.047011795631318,1.042353327922346,1.042353327922346,842.0
2004-04-13,1.042353327922346,1.042353327922346,1.042353327922346,1.042353327922346,316.0
2004-04-14,1.0248838984705255,1.0307071887446169,1.0190606081964342,1.0190606081964342,2209.0
2004-04-15,1.0248839776946967,1.048176790058467,1.0248839776946967,1.048176790058467,3787.0
2004-04-16,1.0190606081964342,1.0190606081964342,1.0190606081964342,1.0190606081964342,526.0
2004-04-19,1.048176214889076,1.048176214889076,1.0132370739378918,1.047011510645585,9152.0
2004-04-20,1.024883694269538,1.042353327922346,1.024883694269538,1.042353327922346,1473.0
2004-04-21,1.0365300003619222,1.0365300003619222,1.0074139096879065,1.0074139096879065,421.0
2004-04-22,1.0353653870614576,1.0365300915499396,1.0353653870614576,1.0365300915499396,1052.0
2004-04-23,1.048176790058467,1.048176790058467,1.048176790058467,1.048176790058467,1052.0
2004-04-26,1.048176790058467,1.048176790058467,1.048176790058467,1.048176790058467,421.0
2004-04-27,1.0248835407234476,1.0248835407234476,1.0074139096879065,1.0074139096879065,1894.0
2004-04-28,1.0353652608198152,1.036529965166285,1.0190602178795929,1.024883505923269,6628.0
2004-04-29,1.0074139096879065,1.0074139096879065,1.0074139096879065,1.0074139096879065,4313.0
2004-04-30,1.0353652636644866,1.0353652636644866,1.0353652636644866,1.0353652636644866,210.0
2004-05-03,1.0353652636644866,1.0353652636644866,1.0353652636644866,1.0353652636644866,0.0
2004-05-04,1.0190601272225883,1.0353651687122916,1.016730952425528,1.016730952425528,3998.0
2004-05-05,1.016730952425528,1.016730952425528,1.016730952425528,1.016730952425528,0.0
2004-05-06,1.016730952425528,1.016730952425528,1.016730952425528,1.016730952425528,0.0
2004-05-07,1.0015910879073038,1.0190606081964342,1.0015910879073038,1.0190606081964342,4734.0
2004-05-10,1.0190604273761237,1.0248837166169409,1.0132373718240275,1.0132373718240275,2735.0
2004-05-11,1.0132375516111052,1.0248838984705255,1.0074142613370138,1.0190606081964342,6417.0
2004-05-12,1.0074136282650794,1.0190599678057872,1.0027551625553812,1.0027551625553812,4839.0
2004-05-13,1.0027551625553812,1.0027551625553812,1.0027551625553812,1.0027551625553812,0.0
2004-05-14,1.0027551625553812,1.0027551625553812,1.0027551625553812,1.0027551625553812,0.0
2004-05-17,1.0015908990792144,1.0015908990792144,0.989944554415458,1.0015908990792144,5891.0
2004-05-18,1.0178957124972443,1.0190601831153163,0.9911089155742824,0.9911089155742824,3156.0
2004-05-19,1.0109077160531217,1.0109077160531217,1.0109077160531217,1.0109077160531217,1052.0
2004-05-20,1.0015908990792144,1.0015908990792144,1.0015908990792144,1.0015908990792144,1052.0
2004-05-21,0.9911089155742824,0.9911089155742824,0.9911089155742824,0.9911089155742824,3156.0
2004-05-25,0.984121137911593,0.9911090139123564,0.984121137911593,0.9899444263344012,23775.0
2004-05-26,0.9899445382388844,0.9899445382388844,0.979462781475041,0.979462781475041,47235.0
2004-05-27,0.980627165564362,0.988779628371844,0.973639290224664,0.9759685235823966,33138.0
2004-05-28,0.978297953589588,0.978297953589588,0.978297953589588,0.978297953589588,4313.0
2004-05-31,0.9759686659182064,0.9782980164599864,0.9736394322207768,0.9736394322207768,28930.0
2004-06-01,0.9782983887127954,0.9876155607364964,0.9782983887127954,0.9876155607364964,6838.0
2004-06-02,0.9887797090320236,0.9887797090320236,0.9736393696497628,0.978297953589588,10310.0
2004-06-03,0.978298193902176,0.978298193902176,0.9689810237338234,0.9689810237338234,19672.0
2004-06-04,0.9689810237338234,0.9689810237338234,0.9689810237338234,0.9689810237338234,0.0
2004-06-07,0.9899444263344012,0.9899444263344012,0.9899444263344012,0.9899444263344012,736.0
2004-06-08,0.9736393696497628,0.978297953589588,0.96548690617724,0.978297953589588,30929.0
2004-06-09,0.96665142994493,0.96665142994493,0.9608282007564006,0.9619928465941068,23670.0
2004-06-10,0.9619928465941068,0.9619928465941068,0.9619928465941068,0.9619928465941068,421.0
2004-06-11,0.9899444263344012,1.0307068610723389,0.9899444263344012,0.9899444263344012,5681.0
2004-06-14,1.0072282618062236,1.0072282618062236,0.9905405554227894,0.9905405554227894,2630.0
2004-06-15,0.9893489745371568,0.9893489745371568,0.9893489745371568,0.9893489745371568,1052.0
2004-06-16,0.9953083240034126,1.0012682827310582,0.9953083240034126,1.0012682827310582,8311.0
2004-06-17,0.9953083609290552,1.007228219032652,0.9953083609290552,1.007228219032652,2525.0
2004-06-18,0.9857725461988815,1.007228219032652,0.9857725461988815,1.007228219032652,1894.0
2004-06-21,1.0108042971212603,1.0131882808020036,0.9905405554227894,0.9905405554227894,13992.0
2004-06-22,0.9905405554227894,0.9905405554227894,0.9905405554227894,0.9905405554227894,24932.0
2004-06-23,0.9905405554227894,0.9905405554227894,0.9905405554227894,0.9905405554227894,105.0
2004-06-24,0.9917324749539936,0.9917324749539936,0.9917324749539936,0.9917324749539936,1894.0
2004-06-25,0.9917324749539936,0.9917324749539936,0.9917324749539936,0.9917324749539936,0.0
2004-06-28,0.9905405554227894,0.9905405554227894,0.9905405554227894,0.9905405554227894,11362.0
2004-06-29,0.9905404766091308,1.0012682827310582,0.9905404766091308,1.0012682827310582,2420.0
2004-06-30,1.0012682827310582,1.0012682827310582,1.0012682827310582,1.0012682827310582,0.0
2004-07-02,1.0131882001863493,1.0131882001863493,1.0012682827310582,1.0012682827310582,4839.0
2004-07-05,1.0131882682161033,1.0131882682161033,1.0131882682161033,1.0131882682161033,6943.0
2004-07-06,1.0131882682161033,1.0131882682161033,1.0131882682161033,1.0131882682161033,0.0
2004-07-07,1.0251080668839052,1.0251080668839052,1.0131882682161033,1.0131882682161033,3472.0
2004-07-08,1.0251080458454829,1.0322599966520891,1.0251080458454829,1.0322599966520891,10625.0
2004-07-09,1.0310680771208849,1.0310680771208849,1.0310680771208849,1.0310680771208849,105.0
2004-07-12,1.0322599966520891,1.0322599966520891,1.0322599966520891,1.0322599966520891,0.0
2004-07-13,1.0477559664944622,1.0477559664944622,1.0477559664944622,1.0477559664944622,316.0
2004-07-14,1.0477555326642,1.0477555326642,1.037027787658764,1.037027787658764,1788.0
2004-07-15,1.037027787658764,1.037027787658764,1.037027787658764,1.037027787658764,2946.0
2004-07-16,1.0429878368422154,1.0429878368422154,1.0429878368422154,1.0429878368422154,421.0
2004-07-19,1.0429878855096897,1.0668277247781148,1.021532269343821,1.021532269343821,9678.0
2004-07-20,1.0608673112991196,1.0608673112991196,1.0251076892918618,1.0251076892918618,3156.0
2004-07-21,1.0251076892918618,1.0251076892918618,1.0251076892918618,1.0251076892918618,105.0
2004-07-22,1.031067769871984,1.037027787658764,1.001268159289364,1.037027787658764,7574.0
2004-07-23,1.037027787658764,1.037027787658764,1.037027787658764,1.037027787658764,0.0
2004-07-26,1.037027787658764,1.037027787658764,1.037027787658764,1.037027787658764,526.0
2004-07-27,1.0084199294686345,1.0251076892918618,1.0084199294686345,1.0251076892918618,316.0
2004-07-28,1.0370280566849872,1.0489478561751462,1.0370280566849872,1.0429878368422154,2209.0
2004-07-29,1.048947660261952,1.048947660261952,1.048947660261952,1.048947660261952,2525.0
2004-07-30,1.0715954493528417,1.108547136159748,1.0704036369087733,1.108547136159748,7785.0
2004-08-03,1.0727874054683275,1.0727874054683275,1.0727874054683275,1.0727874054683275,1052.0
2004-08-04,1.066827081286948,1.066827081286948,1.0322595145800595,1.0346434970689262,1578.0
2004-08-05,1.037027787658764,1.037027787658764,1.037027787658764,1.037027787658764,105.0
2004-08-06,1.0346442328628789,1.0477559664944622,1.0203403277573644,1.0477559664944622,3366.0
2004-08-09,1.0465638211995432,1.0465638211995432,1.0465638211995432,1.0465638211995432,947.0
2004-08-10,1.0465638211995432,1.0465638211995432,1.0465638211995432,1.0465638211995432,0.0
2004-08-11,1.0465638211995432,1.0465638211995432,1.0465638211995432,1.0465638211995432,0.0
2004-08-12,1.0310680554396945,1.0310680554396945,1.0155722201603694,1.0155722201603694,3577.0
2004-08-13,1.0406038588842672,1.0513317250880754,1.0406038588842672,1.0513317250880754,5576.0
2004-08-16,1.053715627002637,1.053715627002637,1.048947660261952,1.048947660261952,2314.0
2004-08-17,1.042987809580893,1.042987809580893,1.0191480916358395,1.0191480916358395,1578.0
2004-08-18,1.0191480916358395,1.0191480916358395,1.0191480916358395,1.0191480916358395,0.0
2004-08-19,1.0251076892918618,1.0370276031568806,1.0251076892918618,1.0251076892918618,5891.0
2004-08-20,1.0465638211995432,1.0465638211995432,1.0465638211995432,1.0465638211995432,2525.0
2004-08-23,1.0429876172562564,1.0596755004520784,1.0429876172562564,1.0596755004520784,2840.0
2004-08-24,1.0549076534125266,1.0596755004520784,1.0549076534125266,1.0596755004520784,631.0
2004-08-25,1.0596757235514296,1.0596757235514296,1.0429878368422154,1.0429878368422154,1157.0
2004-08-26,1.0310680771208849,1.0310680771208849,1.0310680771208849,1.0310680771208849,1052.0
2004-08-27,1.0525240569242256,1.054908160972832,1.0525240569242256,1.054908160972832,947.0
2004-08-30,1.0298762704715376,1.0298762704715376,1.0298762704715376,1.0298762704715376,1052.0
2004-08-31,1.0549077090543242,1.0727874054683275,1.0549077090543242,1.0727874054683275,8732.0
2004-09-01,1.0441797975675344,1.0668275820485909,1.0441797975675344,1.0668275820485909,526.0
2004-09-02,1.050139686785149,1.0727873488834536,1.050139686785149,1.0596755004520784,7890.0
2004-09-03,1.0727872115727777,1.0787472288880642,1.0727872115727777,1.0787472288880642,2314.0
2004-09-07,1.0847069394259432,1.0847069394259432,1.0847069394259432,1.0847069394259434,736.0
2004-09-08,1.0727878650464306,1.0835157353257432,1.0429881190813326,1.054908160972832,7364.0
2004-09-09,1.0608680623306983,1.0787478859921804,1.040604254208493,1.054908160972832,9678.0
2004-09-10,1.0727879390484083,1.0835158100677402,1.0608681355104363,1.0835158100677402,5050.0
2004-09-13,1.0524532658725907,1.0524532658725907,1.0451446500510906,1.0475807738519365,13571.0
2004-09-14,1.0256546481523026,1.0353996318723158,1.0256546481523026,1.0268727100125656,8100.0
2004-09-15,1.0353998055128195,1.0500171613347484,1.0353998055128195,1.0353998055128195,6943.0
2004-09-16,1.0353996660097822,1.0475807738519365,1.0353996660097822,1.0475807738519365,9573.0
2004-09-17,1.047580933336719,1.0719432749394568,1.047580933336719,1.0719432749394568,13466.0
2004-09-20,1.0573260843565806,1.0573260843565806,1.0536716531079957,1.0536716531079957,11782.0
2004-09-21,1.051235406345445,1.059762331119131,1.051235406345445,1.0536716531079957,13150.0
2004-09-22,1.0536716531079957,1.0536716531079957,1.0536716531079957,1.0536716531079957,16516.0
2004-09-23,1.0536713676277163,1.0585438598326706,1.051235121525239,1.0585438598326706,8837.0
2004-09-24,1.053671138025924,1.053671138025924,1.0487987690921765,1.0487987690921765,6628.0
2004-09-27,1.0536714697378562,1.0536714697378562,1.0353998055128195,1.0353998055128195,27878.0
2004-09-28,1.0353999855681608,1.0536716529706276,1.0353999855681608,1.043926788131216,28299.0
2004-09-29,1.0475809149961774,1.0475809149961774,1.0353998055128195,1.0353998055128195,8837.0
2004-09-30,1.0353998055128195,1.0414902380450008,1.0232185738199635,1.0353998055128195,19041.0
2004-10-01,1.035399107250366,1.0707243498129244,1.035399107250366,1.0573251873012866,23880.0
2004-10-04,1.0487992816556817,1.0487992816556817,1.041490419159464,1.043926788131216,11782.0
2004-10-05,1.047580208518915,1.0573251873012866,1.047580208518915,1.0573251873012866,3156.0
2004-10-06,1.0512352700503322,1.0597621937184825,1.0512352700503322,1.0597621937184825,5050.0
2004-10-07,1.059762096971248,1.064634589419802,1.059762096971248,1.0634164052029176,2104.0
2004-10-08,1.0646348246442316,1.0646348246442316,1.0536716531079957,1.0536716531079957,13886.0
2004-10-12,1.0597621937184825,1.0646346866118532,1.0597621937184825,1.0597621937184825,2420.0
2004-10-13,1.0475809101645346,1.0475809101645346,1.0353998007373584,1.0414902332414493,26195.0
2004-10-14,1.051235362644271,1.051235362644271,1.0293092649023323,1.0293092649023323,22618.0
2004-10-15,1.0293089888012303,1.03539966492541,0.998856097018256,1.0049466509329548,36084.0
2004-10-18,1.0171279240022837,1.0597621112938336,0.9440409029146908,0.9866750291014934,46183.0
2004-10-19,0.99885606343787,1.022000277524176,0.99885606343787,1.022000277524176,13360.0
2004-10-20,1.046362422857027,1.047580606772642,1.0171276587099942,1.023218272764416,15149.0
2004-10-21,1.0353999857031462,1.0536716531079957,1.0293093076920108,1.0536716531079957,18200.0
2004-10-22,1.047580752055936,1.0829061351564764,1.0414900760521002,1.0829061351564764,16411.0
2004-10-25,1.0719432749394568,1.0719432749394568,1.0609802273286997,1.0719432749394568,18094.0
2004-10-26,1.0874057575058915,1.0874057575058915,1.0622634329557847,1.0723204132246875,32612.0
2004-10-27,1.0811201286650372,1.0811201286650372,1.0622633551039071,1.068549030372378,7785.0
2004-10-28,1.0811201184103152,1.0811201184103152,1.0622633450280472,1.0811201184103152,13781.0
2004-10-29,1.0773488244016676,1.0798629431624869,1.068549030372378,1.068549030372378,9258.0
2004-11-01,1.0685490202368964,1.0811201184103152,1.0685490202368964,1.0811201184103152,12729.0
2004-11-02,1.0622633183139665,1.0836343360179024,1.0559777693853278,1.0836343360179024,9152.0
2004-11-03,1.0836346394451724,1.0874059446339268,1.0698063522568426,1.0874059446339268,2209.0
2004-11-04,1.0874056674970245,1.0874056674970245,1.0685490202368964,1.0811201184103152,3051.0
2004-11-05,1.050949268937604,1.078605961406631,1.050949268937604,1.0748344050685603,2314.0
2004-11-08,1.0597490469906168,1.0899198576638431,1.0597490469906168,1.0861485536254902,21882.0
2004-11-09,1.0874058160095426,1.0936914920768586,1.0773489613217202,1.0773489613217202,9258.0
2004-11-10,1.0786060401098676,1.0999768069081497,1.0786060401098676,1.0999768069081497,16201.0
2004-11-11,1.1062624408792927,1.1062624408792927,1.0811201184103152,1.0811201184103152,5576.0
2004-11-12,1.0999770690710258,1.1062627460136183,1.0999770690710258,1.1062627460136183,1894.0
2004-11-15,1.1125482335916583,1.1125482335916583,1.0999768818462168,1.1125482335916583,8100.0
2004-11-16,1.1062618463381275,1.1213471812633078,1.0936907549208228,1.0936907549208228,14097.0
2004-11-17,1.0949483716929749,1.0949483716929749,1.0949483716929749,1.0949483716929749,526.0
2004-11-18,1.1125482335916583,1.118833783342226,1.1125482335916583,1.1125482335916583,2314.0
2004-11-19,1.1125478490142686,1.1125478490142686,1.096205198292125,1.096205198292125,1473.0
2004-11-22,1.1125482840161058,1.1188338340515556,1.0874058316299882,1.1188338340515556,19778.0
2004-11-23,1.11757659771882,1.118833783342226,1.1125482335916583,1.1125482335916583,5155.0
2004-11-24,1.110033912655335,1.1251193840870055,1.1087768530971085,1.1188338340515556,7469.0
2004-11-25,1.1188330638775044,1.1188330638775044,1.0936907549208228,1.0936907549208228,17463.0
2004-11-26,1.0999767079055058,1.1112908722384187,1.097462589300562,1.097462589300562,8521.0
2004-11-29,1.0974620571215998,1.0974620571215998,1.0936907549208228,1.0936907549208228,1894.0
2004-11-30,1.0999770690710258,1.1125484229562117,1.0936916443727824,1.1062627460136183,22197.0
2004-12-01,1.1012336792158124,1.1288903658363334,1.1012336792158124,1.1288903658363334,7154.0
2004-12-02,1.1251193330927935,1.131404882843361,1.1125482335916583,1.1125482335916583,21250.0
2004-12-03,1.1125482335916583,1.1125482335916583,1.1062625577189376,1.1125482335916583,2420.0
2004-12-06,1.1301477890547331,1.1301477890547331,1.0999769712293417,1.103748528406031,17042.0
2004-12-07,1.1050054221781114,1.1188338340515556,1.1050054221781114,1.1188338340515556,2525.0
2004-12-08,1.1050053550051817,1.1050053550051817,1.1050053550051817,1.1050053550051817,736.0
2004-12-09,1.1062627460136183,1.1062627460136183,1.1062627460136183,1.1062627460136183,736.0
2004-12-10,1.1163195268440262,1.131404871316123,1.1163195268440262,1.1251193216295956,5470.0
2004-12-13,1.159889926660094,1.159889926660094,1.1547002380981224,1.1547002380981224,6312.0
2004-12-14,1.154700446548521,1.167674540130326,1.154700446548521,1.167674540130326,5260.0
2004-12-15,1.1676748917695838,1.1676748917695838,1.154700794280697,1.1650801764040577,24091.0
2004-12-16,1.1676743293378002,1.1676743293378002,1.1547002380981224,1.1547002380981224,4208.0
2004-12-17,1.154700794280697,1.1650801764040577,1.154700794280697,1.1650801764040577,6312.0
2004-12-20,1.1663771906474474,1.1676746782582763,1.1352391801363173,1.1352391801363173,10730.0
2004-12-21,1.1352391801363173,1.1352391801363173,1.1352391801363173,1.1352391801363173,0.0
2004-12-22,1.1650798785180343,1.1650798785180343,1.1417262747114905,1.1417262747114905,842.0
2004-12-23,1.165079825546185,1.167674540130326,1.165079825546185,1.167674540130326,5891.0
2004-12-24,1.167674540130326,1.167674540130326,1.167674540130326,1.167674540130326,0.0
2004-12-29,1.1456187863121774,1.167674908558792,1.14432142861076,1.14432142861076,2840.0
2004-12-30,1.14432142861076,1.14432142861076,1.14432142861076,1.14432142861076,526.0
2004-12-31,1.167674593220148,1.167674593220148,1.128752180539802,1.1417262747114905,27247.0
2005-01-04,1.1391316890083032,1.165080010455432,1.1391316890083032,1.1598903201329474,4103.0
2005-01-05,1.1598900062568658,1.219571038319361,1.1469157839615889,1.2001099001243352,11362.0
2005-01-06,1.2001099001243352,1.2001099001243352,1.2001099001243352,1.2001099001243352,1157.0
2005-01-07,1.198812412812177,1.2001099001243352,1.198812412812177,1.2001099001243352,5260.0
2005-01-10,1.161187575497682,1.193622941912389,1.161187575497682,1.1923254543632418,1052.0
2005-01-11,1.1936233699584484,1.1936233699584484,1.187136320382239,1.1936233699584484,4524.0
2005-01-12,1.1936229366046065,1.1936229366046065,1.1806488421625303,1.1806488421625303,8416.0
2005-01-13,1.180648847412619,1.193622941912389,1.174161800162735,1.1923254543632418,10099.0
2005-01-14,1.180648677598043,1.19751497198878,1.180648677598043,1.19751497198878,11046.0
2005-01-17,1.1975151442292629,1.1975151442292629,1.1676746227475665,1.1923254543632418,27668.0
2005-01-18,1.19232550290771,1.1936229905096831,1.1767565628410546,1.1767565628410546,5786.0
2005-01-19,1.193622623543416,1.193622623543416,1.1780536882632602,1.1780536882632604,1473.0
2005-01-20,1.178053997241058,1.1806488421625303,1.178053997241058,1.1806488421625303,1262.0
2005-01-21,1.1936233699584484,1.1936233699584484,1.1936233699584484,1.1936233699584484,6417.0
2005-01-24,1.1936227238940669,1.2001099001243352,1.1936227238940669,1.2001099001243352,947.0
2005-01-25,1.1936233699584484,1.1936233699584484,1.1936233699584484,1.1936233699584484,5681.0
2005-01-26,1.2001101139909276,1.2001101139909276,1.1806488421625303,1.1806488421625303,9784.0
2005-01-27,1.1806487709124094,1.188433175041766,1.1806487709124094,1.188433175041766,1368.0
2005-01-28,1.187135627186795,1.187135627186795,1.1845407828384336,1.1845407828384336,11888.0
2005-01-31,1.1988130616855484,1.1988130616855484,1.1832441166695793,1.1936233699584484,8311.0
2005-02-01,1.2001099001243352,1.2040021017302884,1.2001099001243352,1.2001099001243352,6417.0
2005-02-02,1.2001099001243352,1.2001099001243352,1.2001099001243352,1.2001099001243352,1894.0
2005-02-03,1.2001099440725382,1.2001099440725382,1.1754589858914195,1.1754589858914195,8732.0
2005-02-04,1.176756533121629,1.1793513780947529,1.176756533121629,1.1793513780947524,2104.0
2005-02-07,1.196217597949566,1.1975148248221428,1.1780536882632602,1.1780536882632604,6312.0
2005-02-08,1.2001101196897153,1.202704834458225,1.1806488477689048,1.2014074770739702,11782.0
2005-02-09,1.1819461937955305,1.20529966780998,1.1806488364237422,1.1910282160591787,6207.0
2005-02-10,1.1897311662457888,1.1936233699584484,1.1897311662457888,1.1936233699584484,3472.0
2005-02-11,1.1949208579728887,1.2117872910032983,1.1936233699584484,1.1936233699584484,7469.0
2005-02-14,1.213084485810346,1.213084485810346,1.196218185212146,1.196218185212146,4629.0
2005-02-15,1.2001102194561613,1.2130843150383963,1.2001102194561613,1.2130843150383963,2840.0
2005-02-16,1.2065971667142936,1.2325454858820588,1.2065971667142936,1.2325454858820588,18620.0
2005-02-17,1.2312481284980483,1.2325454858820588,1.2065971667142936,1.2325454858820588,4629.0
2005-02-18,1.2065974406320537,1.2312484080119892,1.2065974406320537,1.228653432324298,3892.0
2005-02-21,1.2325453024036042,1.2429246805917349,1.209191831645575,1.2403297058794378,20093.0
2005-02-22,1.2416273542701768,1.2649808280570674,1.2416273542701768,1.2558989360471966,36399.0
2005-02-23,1.264981517855582,1.289632492609157,1.2636841597889814,1.2857401580786516,58596.0
2005-02-24,1.2753598091298946,1.281846985056771,1.270170250619749,1.270170250619749,30929.0
2005-02-25,1.2896320461658468,1.2896320461658468,1.270170770746459,1.2844423553653022,7469.0
2005-02-28,1.3233648385019845,1.3363391962810458,1.3103907410535491,1.329852017391515,51338.0
2005-03-01,1.3324465665523886,1.3324465665523886,1.3233646734382094,1.3246621611204048,40712.0
2005-03-02,1.3233643078626212,1.336338660439259,1.3233643078626212,1.336338660439259,14623.0
2005-03-03,1.3272566627890514,1.3376359107336948,1.301308347679548,1.3350411963714814,9363.0
2005-03-04,1.3363389505303196,1.3428258678962897,1.329851772833771,1.3428258678962897,18515.0
2005-03-07,1.3428257611655312,1.3493129383464648,1.323364489953289,1.341528403828512,23039.0
2005-03-08,1.3415289005137068,1.3532056415311713,1.3402315426963562,1.3480159499311146,13571.0
2005-03-09,1.3480157305877296,1.3493132183592862,1.3467183729814796,1.3467183729814796,9468.0
2005-03-10,1.3428260908551348,1.3493132696287955,1.3311494814592926,1.3311494814592926,15885.0
2005-03-11,1.3351145298048672,1.3351145298048672,1.30999846045524,1.3113204286426976,15254.0
2005-03-14,1.3192518263021624,1.341723959045184,1.2954575927641077,1.2954575927641077,10730.0
2005-03-15,1.31792973197251,1.31792973197251,1.2941356333332967,1.2941356333332967,1894.0
2005-03-16,1.2888483529045585,1.312642457571792,1.2888483529045585,1.2928141254299146,14833.0
2005-03-17,1.3060326826529032,1.3060326826529032,1.2941356333332967,1.2941356333332967,5365.0
2005-03-18,1.3086774230124878,1.3099992593848873,1.3086774230124878,1.3099992593848877,3366.0
2005-03-21,1.3086764645418256,1.3086764645418256,1.282238562865283,1.282238562865283,9573.0
2005-03-22,1.2822391405415183,1.294136195024781,1.2822391405415183,1.2888485857830532,4208.0
2005-03-23,1.2888482430134385,1.2888482430134385,1.2835606351779514,1.2835606351779514,1052.0
2005-03-24,1.2888489277161077,1.3020679543274498,1.2888489277161077,1.3020679543274498,4524.0
2005-03-28,1.3020679543274498,1.3020679543274498,1.3020679543274498,1.3020679543274498,9152.0
2005-03-29,1.3020671683908367,1.3020671683908367,1.2954575927641077,1.2954575927641077,4734.0
2005-03-30,1.290170117932412,1.2954575927641077,1.290170117932412,1.2954575927641077,2735.0
2005-03-31,1.2901705544041104,1.2901705544041104,1.2888485857830532,1.2888485857830532,4418.0
2005-04-01,1.3007447531962084,1.3007447531962084,1.3007447531962084,1.3007447531962084,1999.0
2005-04-04,1.300745640266316,1.3218959446119776,1.2888485857830532,1.2888485857830532,15464.0
2005-04-05,1.2888489277161077,1.3020679543274498,1.2888489277161077,1.3020679543274498,12834.0
2005-04-06,1.2888489277161077,1.3020679543274498,1.2888489277161077,1.3020679543274498,5681.0
2005-04-07,1.302067022277987,1.302067022277987,1.282238562865283,1.282238562865283,15570.0
2005-04-08,1.2954575927641077,1.2954575927641077,1.2954575927641077,1.2954575927641077,210.0
2005-04-11,1.2875261697248297,1.295457447392959,1.282238562865283,1.282238562865283,8206.0
2005-04-12,1.2941356119886678,1.2941356119886678,1.282238562865283,1.282238562865283,7680.0
2005-04-13,1.2941356333332967,1.2941356333332967,1.2835604194397825,1.2941356333332967,6207.0
2005-04-14,1.29413562576777,1.2954574611861354,1.2862042153940014,1.2862042153940016,5681.0
2005-04-15,1.3073546430573837,1.3073546430573837,1.2862042153940014,1.2862042153940016,842.0
2005-04-18,1.2888480188519245,1.2888480188519245,1.2862042153940014,1.2862042153940016,8100.0
2005-04-19,1.2954579191591906,1.3126425814002514,1.2914922788809609,1.2914922788809609,15885.0
2005-04-20,1.295458247564897,1.295458247564897,1.286204996155785,1.287526964997814,10941.0
2005-04-21,1.2875263142059614,1.2954575927641077,1.284882510479511,1.2954575927641077,8416.0
2005-04-22,1.30603305143664,1.30603305143664,1.3020674114173931,1.304711083016071,3577.0
2005-04-25,1.2888485857830532,1.2888485857830532,1.2769516639210403,1.2888485857830532,5470.0
2005-04-26,1.2954576864971894,1.3007452943326765,1.2835606351779514,1.2835606351779514,1683.0
2005-04-27,1.2954575927641077,1.2954575927641077,1.2954575927641077,1.2954575927641077,631.0
2005-04-28,1.2822387777058102,1.2822387777058102,1.2809169420800437,1.2809169420800437,5681.0
2005-04-29,1.282238562865283,1.282238562865283,1.282238562865283,1.282238562865283,1157.0
2005-05-02,1.2822391405415183,1.2888485857830532,1.2769516639210403,1.2888485857830532,11362.0
2005-05-03,1.2703418310428412,1.2703418310428412,1.2690198626871634,1.2703418310428412,3682.0
2005-05-04,1.2584451096874991,1.2597669457693532,1.2558013049025325,1.2597669457693532,6207.0
2005-05-05,1.2624102030629598,1.2822386640402277,1.255800760277604,1.2690196458483154,3261.0
2005-05-06,1.258444464618514,1.282238562865283,1.258444464618514,1.282238562865283,13571.0
2005-05-09,1.2756296952999833,1.2888485857830532,1.2756296952999833,1.2888485857830532,5365.0
2005-05-10,1.308677054128908,1.308677054128908,1.2888485857830532,1.2888485857830532,4839.0
2005-05-11,1.3007459853556729,1.3020679543274498,1.3007459853556729,1.3020679543274498,2630.0
2005-05-12,1.3033892308716346,1.3033892308716346,1.2822387995296871,1.2835606351779514,6417.0
2005-05-13,1.2875271026929955,1.3086774128359338,1.2875271026929955,1.3086774128359338,10625.0
2005-05-16,1.3086774128359338,1.3179306652346388,1.3086774128359338,1.3086774128359338,4629.0
2005-05-17,1.2914922820424148,1.313964553123618,1.2914922820424148,1.2967798908404908,3051.0
2005-05-18,1.313964553123618,1.313964553123618,1.296779890840491,1.2967798908404908,1894.0
2005-05-19,1.2954579191591906,1.3020674964512255,1.2914922788809609,1.2914922788809609,9047.0
2005-05-20,1.2954576817632426,1.2954576817632426,1.2901702065682925,1.2901702065682925,5891.0
2005-05-24,1.3086771859796846,1.3086771859796846,1.2901706843903349,1.306033381092454,6312.0
2005-05-25,1.3020672578440555,1.3060328973955722,1.2901702065682925,1.2901702065682925,7995.0
2005-05-26,1.290170117932412,1.2954575927641077,1.290170117932412,1.2954575927641077,8206.0
2005-05-27,1.2954575927641077,1.2981015291117637,1.2954575927641077,1.2954575927641077,5891.0
2005-05-30,1.3007447531962084,1.3007447531962084,1.2848820689101643,1.3007447531962084,3472.0
2005-05-31,1.2888489277161077,1.3020679543274498,1.2888489277161077,1.3020679543274498,11046.0
2005-06-01,1.3047109524193463,1.307354888995836,1.3047109524193463,1.307354888995836,2209.0
2005-06-02,1.307354888995836,1.307354888995836,1.302067281085291,1.307354888995836,3261.0
2005-06-03,1.315286234594912,1.3443679469488312,1.3086767906839003,1.3443679469488312,7995.0
2005-06-06,1.347011808328366,1.4302911764885613,1.347011808328366,1.385346770312402,13360.0
2005-06-07,1.3853472038846013,1.3853472038846013,1.3628749274527576,1.3628749274527576,947.0
2005-06-08,1.3866688335543134,1.3998877228425664,1.3866688335543134,1.3879908020558815,8626.0
2005-06-09,1.3932784161841685,1.4012099634915915,1.3932784161841685,1.3985660259749413,9047.0
2005-06-10,1.387990467693106,1.4012093537969688,1.3813808920199688,1.3813808920199688,12624.0
2005-06-13,1.4123472364057983,1.4123472364057983,1.3625313330722304,1.37195593422677,5891.0
2005-06-14,1.3477214411654252,1.3598388069095382,1.3477214411654252,1.3477214411654252,4839.0
2005-06-15,1.3786883168965116,1.380034766208224,1.354453715134649,1.354453715134649,3998.0
2005-06-16,1.35714604395783,1.3598388069095382,1.342335915262009,1.3477214411654252,6417.0
2005-06-17,1.3490678843888777,1.3490678843888777,1.3463749863715806,1.3463749863715806,11782.0
2005-06-20,1.3463749863715806,1.3463749863715806,1.3463749863715806,1.3463749863715806,316.0
2005-06-21,1.3463749863715806,1.3463749863715806,1.3463749863715806,1.3463749863715806,1683.0
2005-06-22,1.3463749863715806,1.3463749863715806,1.3396431465597811,1.3463749863715806,1262.0
2005-06-23,1.38676622391116,1.38676622391116,1.3733022761387577,1.3733022761387577,1578.0
2005-06-24,1.3759954057314037,1.3759954057314037,1.374648956696317,1.374648956696317,1473.0
2005-06-27,1.3988842876935044,1.3988842876935044,1.3800350737464442,1.393498759400856,4629.0
2005-06-28,1.3800348887535532,1.3800348887535532,1.3800348887535532,1.380034888753553,1368.0
2005-06-29,1.3800340640508968,1.3800340640508968,1.3773413018747198,1.3773413018747198,2104.0
2005-06-30,1.38676622391116,1.38676622391116,1.3733022761387577,1.3733022761387577,5155.0
2005-07-04,1.3908059438949956,1.3908059438949956,1.3800348887535532,1.380034888753553,2209.0
2005-07-05,1.3908061303317405,1.40561613052071,1.3867670516508583,1.393498759400856,18936.0
2005-07-06,1.4002310333700796,1.4002310333700796,1.4002310333700796,1.4002310333700796,1262.0
2005-07-07,1.377341487485904,1.3800342500249587,1.3571458359815558,1.3733022761387577,4629.0
2005-07-08,1.3706099775741465,1.398883788403234,1.3706099775741465,1.398883788403234,2209.0
2005-07-11,1.401577348189302,1.401577348189302,1.3800353655410822,1.4002310333700796,8521.0
2005-07-12,1.380034266553493,1.380034266553493,1.3490676995991695,1.3665704536969634,9889.0
2005-07-13,1.380034998454181,1.380034998454181,1.3611856504583006,1.3611856504583004,3051.0
2005-07-14,1.3625313773785694,1.3665704536969634,1.3625313773785694,1.3665704536969634,2946.0
2005-07-15,1.3800338604580118,1.3800338604580118,1.362530976433572,1.362530976433572,947.0
2005-07-18,1.370610614373582,1.38138167211881,1.3638787708214255,1.3786887726052803,11362.0
2005-07-19,1.3652241235987204,1.3733022761387577,1.3490676834415185,1.3733022761387577,11256.0
2005-07-20,1.3733022761387577,1.3733022761387577,1.3733022761387577,1.3733022761387577,526.0
2005-07-21,1.3625317056185509,1.39215196596144,1.3625317056185509,1.39215196596144,5050.0
2005-07-22,1.3908055346544534,1.400230137591458,1.374648956696317,1.374648956696317,4839.0
2005-07-25,1.3733029117515565,1.3800348887535532,1.3733029117515565,1.380034888753553,2314.0
2005-07-26,1.3800344826823627,1.3988836885563714,1.374648956696317,1.374648956696317,4839.0
2005-07-27,1.3733026056822075,1.398883788403234,1.3733026056822075,1.398883788403234,3787.0
2005-07-28,1.3773418384460363,1.3773418384460363,1.375995524372019,1.375995524372019,2209.0
2005-07-29,1.375995524372019,1.375995524372019,1.375995524372019,1.375995524372019,0.0
2005-08-02,1.3988841651442476,1.4029233785484825,1.3800349528484734,1.4029233785484825,9468.0
2005-08-03,1.4258114952969734,1.4258114952969734,1.3881129402254777,1.3881129402254777,1894.0
2005-08-04,1.3881129402254777,1.3881129402254777,1.3881129402254777,1.3881129402254777,0.0
2005-08-05,1.38811310950255,1.4029233785484825,1.38811310950255,1.4029233785484825,947.0
2005-08-08,1.4029235992239548,1.4029235992239548,1.3813816196292703,1.4015771495183524,1788.0
2005-08-09,1.3867661467860608,1.3867661467860608,1.3867661467860608,1.3867661467860608,631.0
2005-08-10,1.4015771495183522,1.4015771495183522,1.4015771495183522,1.4015771495183524,526.0
2005-08-11,1.4069626781863278,1.4083091278919306,1.4015771495183522,1.4015771495183524,1894.0
2005-08-12,1.4069623915299685,1.4069623915299685,1.3800348887535532,1.380034888753553,4208.0
2005-08-15,1.412347059311998,1.412347059311998,1.384073124316514,1.384073124316514,14623.0
2005-08-16,1.3867668657555494,1.3867668657555494,1.3800348887535532,1.380034888753553,7364.0
2005-08-17,1.3840733262949774,1.400229901529307,1.3733022761387577,1.3733022761387577,4418.0
2005-08-18,1.3733022761387577,1.3733022761387577,1.3733022761387577,1.3733022761387577,1052.0
2005-08-19,1.3733027898040184,1.3733027898040184,1.354453715134649,1.354453715134649,6628.0
2005-08-22,1.3598392757205322,1.366571117882063,1.3531074335590014,1.3571465118404806,4734.0
2005-08-23,1.3598398364802555,1.3733035263553643,1.3558006214559226,1.3558006214559226,5891.0
2005-08-24,1.3571465118404806,1.3571465118404806,1.3571465118404806,1.3571465118404806,210.0
2005-08-25,1.355799599646445,1.371956177412739,1.355799599646445,1.3652243375486903,11151.0
2005-08-26,1.3598392279019442,1.3800348887535532,1.3598392279019442,1.380034888753553,4524.0
2005-08-29,1.3625313773785694,1.3665704536969634,1.3625313773785694,1.3665704536969634,1368.0
2005-08-30,1.3625320999966066,1.3625320999966066,1.3611856504583006,1.3611856504583004,1999.0
2005-08-31,1.362530976433572,1.3786874120300068,1.362530976433572,1.362530976433572,20619.0
2005-09-01,1.3665704536969634,1.3733022925866636,1.3611849285543518,1.3665704536969634,3682.0
2005-09-02,1.3800347560358162,1.3800347560358162,1.3692637019302245,1.3692637019302247,2946.0
2005-09-06,1.367916908490808,1.367916908490808,1.367916908490808,1.367916908490808,1052.0
2005-09-07,1.3867662405203225,1.3867662405203225,1.3665704536969634,1.3665704536969634,947.0
2005-09-08,1.3733024844699493,1.3908055111675948,1.3733024844699493,1.3908055111675948,5260.0
2005-09-09,1.3719558861063683,1.3867661467860608,1.3665703613277749,1.3867661467860608,4313.0
2005-09-12,1.3867662405203225,1.393497944332893,1.3665704536969634,1.3665704536969634,9678.0
2005-09-13,1.387151408560752,1.3981279314867696,1.3720587583644337,1.3981279314867696,12519.0
2005-09-14,1.388523954776479,1.396756349413828,1.3734313001016487,1.3734313001016487,3472.0
2005-09-15,1.3734309501940938,1.3926397284668222,1.3734309501940938,1.3926397284668222,526.0
2005-09-16,1.373431587083769,1.3775477164355432,1.3446182686594053,1.3679433228454154,31244.0
2005-09-19,1.3583386351254556,1.3665710297003717,1.3459901120900568,1.351478375140001,3577.0
2005-09-20,1.3583386571354,1.367943048801452,1.35285053165048,1.3583386571354,7574.0
2005-09-21,1.3651989714458703,1.3967564169206048,1.3651989714458703,1.396756416920605,12098.0
2005-09-22,1.3761755970097909,1.378919728885311,1.3761755970097909,1.378919728885311,13045.0
2005-09-23,1.3651990695077103,1.378919728885311,1.3651990695077103,1.378919728885311,4313.0
2005-09-26,1.372058858990158,1.372058858990158,1.3651986004852268,1.3651986004852268,1052.0
2005-09-27,1.3651986004852268,1.3651986004852268,1.3651986004852268,1.3651986004852268,2840.0
2005-09-28,1.384407706141544,1.384407706141544,1.384407706141544,1.3844077061415436,842.0
2005-09-29,1.3720591550963643,1.3720591550963643,1.351478375140001,1.351478375140001,8942.0
2005-09-30,1.3555944991844977,1.3555944991844977,1.3555944991844977,1.3555944991844977,2104.0
2005-10-03,1.3514784401793922,1.3720592211261975,1.3514784401793922,1.3720592211261975,15464.0
2005-10-04,1.372059473642925,1.403616924679718,1.372059473642925,1.403616924679718,2630.0
2005-10-05,1.3995002892481654,1.4049885521277403,1.3995002892481654,1.4049885521277403,12203.0
2005-10-06,1.4063605182213343,1.4063605182213343,1.4063605182213343,1.4063605182213343,12834.0
2005-10-07,1.3720591125042385,1.4049885521277403,1.3720591125042385,1.4049885521277403,1368.0
2005-10-11,1.4049877992215,1.4049877992215,1.3761746410250766,1.3802909048059038,2314.0
2005-10-12,1.387151638328732,1.387151638328732,1.387151638328732,1.387151638328732,3261.0
2005-10-13,1.3857801085114836,1.3857801085114836,1.374803717722672,1.374803717722672,5470.0
2005-10-14,1.3898960893763468,1.3898960893763468,1.3734313001016487,1.3734313001016487,4524.0
2005-10-17,1.3844073094731706,1.38989557051592,1.37480292147531,1.3898955705159195,6417.0
2005-10-18,1.3885241216226467,1.3885241216226467,1.372059330369526,1.378919728885311,6417.0
2005-10-19,1.317176212363743,1.3583380292236866,1.2897350470084106,1.2897350470084106,6102.0
2005-10-20,1.284246786406566,1.2897350470084106,1.284246786406566,1.2897350470084106,5365.0
2005-10-21,1.3171767393992926,1.3171767393992926,1.3171767393992926,1.3171767393992924,210.0
2005-10-24,1.3089445274979552,1.3089445274979552,1.2938517354621937,1.2938517354621937,1473.0
2005-10-25,1.2897350042642863,1.3432453368780073,1.2897350042642863,1.3432453368780073,7154.0
2005-10-26,1.363826544552131,1.363826544552131,1.3185485926110292,1.318548592611029,1578.0
2005-10-27,1.3116886802531096,1.3116886802531096,1.310316683167608,1.310316683167608,2209.0
2005-10-28,1.3171768832098385,1.3171768832098385,1.296596101951841,1.3158048861875558,8837.0
2005-10-31,1.3171768832098385,1.3171768832098385,1.2924799732310337,1.3158048861875558,4839.0
2005-11-01,1.2938511307523088,1.3432453368780073,1.2938511307523088,1.3432453368780073,7574.0
2005-11-02,1.3446178673808875,1.3446178673808875,1.3446178673808875,1.3446178673808875,421.0
2005-11-03,1.303456235250349,1.303456235250349,1.297967972388547,1.297967972388547,5050.0
2005-11-04,1.3171761687101695,1.3432453368780073,1.3034556553141707,1.3432453368780073,1894.0
2005-11-07,1.3432453368780073,1.3432453368780073,1.3432453368780073,1.3432453368780073,0.0
2005-11-08,1.319921008452156,1.3240371367235608,1.3171767393992926,1.3171767393992924,4839.0
2005-11-09,1.3171764098162455,1.3610823635588731,1.3171764098162455,1.3610823635588731,5891.0
2005-11-10,1.3720592211261975,1.3720592211261975,1.3185489979489615,1.3720592211261975,1578.0
2005-11-11,1.3308973341047696,1.3308973341047696,1.3103164184030904,1.329525337296496,5996.0
2005-11-14,1.3295253995213974,1.3295253995213974,1.2965959603883233,1.3171767393992924,7469.0
2005-11-15,1.3171767393992926,1.3171767393992926,1.3171767393992926,1.3171767393992924,1578.0
2005-11-16,1.313060954000368,1.313060954000368,1.313060954000368,1.313060954000368,526.0
2005-11-17,1.3336412979266643,1.3679427280200378,1.3240369085128338,1.3240369085128338,8416.0
2005-11-18,1.324036850885736,1.324036850885736,1.3144324618899244,1.3226647166555254,6102.0
2005-11-21,1.3171767393992926,1.3171767393992926,1.315804742526806,1.3171767393992924,3787.0
2005-11-22,1.3363856591917205,1.3377576560642068,1.3171767393992926,1.3171767393992924,3682.0
2005-11-23,1.304828725562274,1.3171772528439736,1.304828725562274,1.311688987906774,4524.0
2005-11-24,1.3391296179418553,1.3569664009082243,1.3185487039303585,1.3254091003701425,15780.0
2005-11-25,1.3432462546061006,1.344618251821517,1.3281535969666165,1.3281535969666167,6102.0
2005-11-28,1.333640949970031,1.3432453368780073,1.333640949970031,1.3432453368780073,3577.0
2005-11-29,1.325408696993986,1.3432453368780073,1.325408696993986,1.3432453368780073,9047.0
2005-11-30,1.330896819760054,1.3432453368780073,1.330896819760054,1.3432453368780073,7154.0
2005-12-01,1.3308973485336433,1.3446178673808875,1.3308973485336433,1.3446178673808875,1788.0
2005-12-02,1.3446178673808875,1.3446178673808875,1.3446178673808875,1.3446178673808875,1052.0
2005-12-05,1.3446178673808875,1.3446178673808875,1.3446178673808875,1.3446178673808875,1262.0
2005-12-06,1.3185485926110292,1.3432456322781907,1.3185485926110292,1.318548592611029,13571.0
2005-12-07,1.3432458705577393,1.3446178673808875,1.3116884294319853,1.3446178673808875,7154.0
2005-12-08,1.344618298536301,1.344618298536301,1.326781508192317,1.337758036912918,5576.0
2005-12-09,1.330897190508233,1.330897190508233,1.330897190508233,1.3308971905082327,1578.0
2005-12-12,1.3308977752895348,1.3501065628966014,1.3308977752895348,1.337758036912918,6417.0
2005-12-13,1.3811372089626004,1.3811372089626004,1.364345326525915,1.364345326525915,3156.0
2005-12-14,1.358747985583756,1.364345326525915,1.358747985583756,1.364345326525915,1788.0
2005-12-15,1.36434449479142,1.36434449479142,1.343354549249154,1.3573478930738996,3366.0
2005-12-16,1.350351291356379,1.3713410965089403,1.350351291356379,1.3573478930738996,5155.0
2005-12-19,1.3573485620786574,1.3755397074322515,1.3573485620786574,1.3755397074322515,8206.0
2005-12-20,1.3783381930627447,1.3783381930627447,1.3601469116074485,1.3601469116074487,1578.0
2005-12-21,1.371341396896698,1.3839354792925134,1.371341396896698,1.3727408017805598,5260.0
2005-12-22,1.3713412835743928,1.3713412835743928,1.3503514755585997,1.3503514755585997,7785.0
2005-12-23,1.3839356530475797,1.3853349177173857,1.3839356530475797,1.3853349177173857,3577.0
2005-12-28,1.383935498078337,1.383935498078337,1.3433548617415243,1.3475527956706228,3892.0
2005-12-29,1.3475527956706228,1.3475527956706228,1.3475527956706228,1.3475527956706228,0.0
2005-12-30,1.3475527956706228,1.3475527956706228,1.3475527956706228,1.3475527956706228,0.0
2006-01-03,1.3573487205431116,1.364345326525915,1.3573487205431116,1.364345326525915,11993.0
2006-01-04,1.364345326525915,1.364345326525915,1.3447547736181502,1.364345326525915,14833.0
2006-01-05,1.364345326525915,1.364345326525915,1.364345326525915,1.364345326525915,8416.0
2006-01-06,1.3643448560535565,1.3643448560535565,1.3629455914954258,1.3629455914954258,1999.0
2006-01-09,1.358747985583756,1.364345326525915,1.358747985583756,1.364345326525915,8626.0
2006-01-10,1.364345326525915,1.364345326525915,1.364345326525915,1.364345326525915,947.0
2006-01-11,1.3643448560535565,1.3643448560535565,1.344754309901276,1.3629455914954258,7048.0
2006-01-12,1.362945230603798,1.36434449479142,1.3573478930738996,1.3573478930738996,7469.0
2006-01-13,1.3573482931102951,1.3573482931102951,1.3433549451614433,1.343354945161443,7469.0
2006-01-16,1.3503514755585997,1.3503514755585997,1.3503514755585997,1.3503514755585997,105.0
2006-01-17,1.3503516054763385,1.3615461427505129,1.3475527956706228,1.3475527956706228,4839.0
2006-01-18,1.3573482931102951,1.3615462273000776,1.3363583413818902,1.343354945161443,25248.0
2006-01-19,1.3475527956706228,1.3475527956706228,1.3475527956706228,1.3475527956706228,526.0
2006-01-20,1.3335596323753802,1.357348252990422,1.3335596323753802,1.3363583018824288,10415.0
2006-01-23,1.3503516893307423,1.3503516893307423,1.3433549451614433,1.343354945161443,2840.0
2006-01-24,1.357348252990422,1.357348252990422,1.3363583018824288,1.3363583018824288,5576.0
2006-01-25,1.3377572117192558,1.3573478930738996,1.3377572117192558,1.3573478930738996,3787.0
2006-01-26,1.341955468118449,1.355948813852034,1.341955468118449,1.3503514755585997,7154.0
2006-01-27,1.3531498168010052,1.3531498168010052,1.3531498168010052,1.3531498168010052,105.0
2006-01-30,1.343354549249154,1.3573478930738996,1.343354549249154,1.3573478930738996,2104.0
2006-01-31,1.364344659106982,1.364344659106982,1.344754115782646,1.344754115782646,4208.0
2006-02-01,1.3573482524834193,1.3629455914954258,1.3573482524834193,1.3629455914954258,6838.0
2006-02-02,1.3629460614852702,1.364345326525915,1.3629460614852702,1.364345326525915,5260.0
2006-02-03,1.3713414053956428,1.3713414053956428,1.3713414053956428,1.3713414053956428,1157.0
2006-02-06,1.3713414053956428,1.3713414053956428,1.3503515955152483,1.3713414053956428,5365.0
2006-02-07,1.3573484475033168,1.3573484475033168,1.350351842927928,1.354549777595209,5891.0
2006-02-08,1.362945230603798,1.362945230603798,1.3573478930738996,1.3573478930738996,1262.0
2006-02-09,1.3587471572615215,1.3587471572615215,1.3573478930738996,1.3573478930738996,7574.0
2006-02-10,1.3573478930738996,1.3573478930738996,1.344753953826481,1.3573478930738996,6522.0
2006-02-13,1.344753953826481,1.3573478930738996,1.343354549249154,1.3573478930738996,14307.0
2006-02-14,1.3447541372651652,1.3573480782305307,1.3447541372651652,1.3503514755585997,3787.0
2006-02-15,1.3447541372651652,1.3503514755585997,1.3447541372651652,1.3503514755585997,736.0
2006-02-16,1.351751406674982,1.357348606758144,1.339157320415978,1.339157320415978,19778.0
2006-02-17,1.357348436765418,1.4203181582252928,1.357348436765418,1.399328204275414,72167.0
2006-02-20,1.4483049611888246,1.4511036315472463,1.43151307942808,1.43151307942808,13045.0
2006-02-21,1.4553014520925802,1.4553014520925802,1.4385094328865324,1.4483047072285131,7890.0
2006-02-22,1.4483047072285131,1.449704112357231,1.441308243143967,1.4483047072285131,7469.0
2006-02-23,1.4413081768313565,1.4469053759194264,1.4413081768313565,1.4413081768313567,6838.0
2006-02-24,1.4441067726218817,1.453902046963863,1.441308243143967,1.4483047072285131,16306.0
2006-02-27,1.4413081768313565,1.4413081768313565,1.4413081768313565,1.4413081768313567,2735.0
2006-02-28,1.441307662226522,1.4469048593161673,1.441307662226522,1.4469048593161673,2630.0
2006-03-01,1.445505740483058,1.455301011861956,1.441307807146307,1.455301011861956,25038.0
2006-03-02,1.4385089022010134,1.4553009152122591,1.434310969143056,1.434310969143056,10730.0
2006-03-03,1.4664955475565316,1.4664955475565316,1.4483042691144137,1.455301011861956,5365.0
2006-03-06,1.4567001297101756,1.4567001297101756,1.442706786011804,1.4469048593161673,7259.0
2006-03-07,1.4413083466789156,1.4511034813347603,1.4413083466789156,1.4497042164952882,2946.0
2006-03-08,1.449704045658338,1.4664959237020547,1.4343114322892003,1.4413081768313567,27878.0
2006-03-09,1.455301011861956,1.46229761421978,1.441307807146307,1.455301011861956,12203.0
2006-03-10,1.4483042691144137,1.455301011861956,1.4483042691144137,1.455301011861956,2209.0
2006-03-13,1.4381630444432592,1.43959128886891,1.413884322036672,1.4281659065954944,14728.0
2006-03-14,1.3381918405226745,1.4267381443238385,1.3381918405226745,1.421025451830283,7469.0
2006-03-15,1.4153123698632686,1.4638700994131242,1.4153123698632686,1.4638700994131244,14202.0
2006-03-16,1.4553009386386897,1.4553009386386897,1.429593974972165,1.429593974972165,6838.0
2006-03-17,1.4353069271866827,1.4495885125915582,1.4281659912012885,1.4495885125915582,13466.0
2006-03-20,1.428165906595494,1.445303980005618,1.428165906595494,1.4281659065954944,3472.0
2006-03-21,1.428165749880316,1.4395911309000042,1.428165749880316,1.4395911309000042,5681.0
2006-03-22,1.4353069592015484,1.4410196508041042,1.4353069592015484,1.4410196508041042,1683.0
2006-03-23,1.4410192020494907,1.4481599926874582,1.4353065122259503,1.4481599926874582,9784.0
2006-03-24,1.4481604106531023,1.4481604106531023,1.442447719180775,1.442447719180775,1788.0
2006-03-27,1.428165906595494,1.428165906595494,1.428165906595494,1.4281659065954944,421.0
2006-03-28,1.431022395446796,1.431022395446796,1.428165906595494,1.4281659065954944,5681.0
2006-03-29,1.4495884267166748,1.4495884267166748,1.428165906595494,1.4281659065954944,1262.0
2006-03-30,1.442447719180775,1.442447719180775,1.442447719180775,1.442447719180775,1683.0
2006-03-31,1.4281655783050682,1.4481599926874582,1.4281655783050682,1.4481599926874582,6733.0
2006-04-03,1.4481601968798703,1.483864298386946,1.442447506250834,1.483864298386946,29877.0
2006-04-04,1.478150746853948,1.4838634341558037,1.4710101026509066,1.4710101026509066,4418.0
2006-04-05,1.478151397633807,1.479579641729504,1.471010750286981,1.4795796417295042,6207.0
2006-04-06,1.4838643743554518,1.4838643743554518,1.458157408491619,1.4638700994131244,20198.0
2006-04-07,1.4638701545584452,1.4638701545584452,1.428165906595494,1.4281659065954944,10099.0
2006-04-10,1.4624413498783346,1.4624413498783346,1.4424470818425157,1.4553005603345268,3051.0
2006-04-11,1.4610137149912024,1.4610137149912024,1.4367349941466627,1.4367349941466627,3472.0
2006-04-12,1.4295939576370793,1.4295939576370793,1.4267376124551088,1.4267376124551088,4944.0
2006-04-13,1.4481599926874582,1.4481599926874582,1.4295938224024107,1.4481599926874582,3051.0
2006-04-17,1.4281655783050682,1.4481599926874582,1.4281655783050682,1.4481599926874582,7574.0
2006-04-18,1.448160524286286,1.4567294188841984,1.4424478323656995,1.4567294188841986,4839.0
2006-04-19,1.4524452137541863,1.4524452137541863,1.4524452137541863,1.4524452137541863,1578.0
2006-04-20,1.4624421108047854,1.4624421108047854,1.4567294188841984,1.4567294188841986,1578.0
2006-04-21,1.4638702412793902,1.4638702412793902,1.4424477198891206,1.4495885125915582,5891.0
2006-04-24,1.4624418160420238,1.4624418160420238,1.4367349941466627,1.4367349941466627,3682.0
2006-04-25,1.4367349941466627,1.4367349941466627,1.4367349941466627,1.4367349941466627,0.0
2006-04-26,1.4367349941466627,1.4367349941466627,1.4367349941466627,1.4367349941466627,210.0
2006-04-27,1.442447541632888,1.442447541632888,1.4367349941466627,1.4367349941466627,1262.0
2006-04-28,1.4367349941466627,1.4367349941466627,1.4367349941466627,1.4367349941466627,0.0
2006-05-01,1.4567289168017563,1.4710107849637408,1.4467319243107877,1.4467319243107877,9573.0
2006-05-02,1.4481601745555963,1.468154448166065,1.4481601745555963,1.4595855556375403,1578.0
2006-05-03,1.4624421605607218,1.463870405230945,1.451016919613801,1.451016919613801,6312.0
2006-05-04,1.451016919613801,1.451016919613801,1.451016919613801,1.451016919613801,0.0
2006-05-05,1.4495885125915582,1.4495885125915582,1.4495885125915582,1.4495885125915582,1999.0
2006-05-08,1.443875787557446,1.443875787557446,1.443875787557446,1.443875787557446,947.0
2006-05-09,1.4438754790239643,1.4495881691456094,1.43530658712442,1.43530658712442,15149.0
2006-05-10,1.4424474568054273,1.4424474568054273,1.429593974972165,1.429593974972165,4839.0
2006-05-11,1.4281656528309026,1.43530658712442,1.4281656528309026,1.43530658712442,5681.0
2006-05-12,1.4481602324020524,1.4481602324020524,1.4367349941466627,1.4367349941466627,2104.0
2006-05-15,1.435306842157853,1.442447634437264,1.428165906595494,1.4281659065954944,6417.0
2006-05-16,1.4353066654053774,1.4424474568054273,1.429593974972165,1.429593974972165,17779.0
2006-05-17,1.442447634437264,1.442447634437264,1.428165906595494,1.4281659065954944,6102.0
2006-05-18,1.438163129641293,1.4495885125915582,1.4281659912012885,1.4495885125915582,3787.0
2006-05-19,1.4495885125915582,1.4495885125915582,1.4495885125915582,1.4495885125915582,736.0
2006-05-23,1.429593974972165,1.4424474568054273,1.429593974972165,1.429593974972165,3787.0
2006-05-24,1.448160068256659,1.448160068256659,1.43530658712442,1.43530658712442,2525.0
2006-05-25,1.43530658712442,1.43530658712442,1.43530658712442,1.43530658712442,1157.0
2006-05-26,1.442447719180775,1.442447719180775,1.442447719180775,1.442447719180775,736.0
2006-05-29,1.442447719180775,1.442447719180775,1.442447719180775,1.442447719180775,0.0
2006-05-30,1.428165906595494,1.428165906595494,1.428165906595494,1.4281659065954944,4734.0
2006-05-31,1.428165906595494,1.428165906595494,1.428165906595494,1.4281659065954944,0.0
2006-06-01,1.4424470818425157,1.4553005603345268,1.4353062922987074,1.4553005603345268,9889.0
2006-06-02,1.4638700994131242,1.4638700994131242,1.4638700994131242,1.4638700994131244,316.0
2006-06-05,1.4567296946660555,1.4567296946660555,1.4381635140507625,1.4381635140507627,2209.0
2006-06-06,1.45387310212543,1.45387310212543,1.442447719180775,1.442447719180775,4208.0
2006-06-07,1.442447719180775,1.442447719180775,1.442447719180775,1.442447719180775,2209.0
2006-06-08,1.436735170991404,1.4453040649169389,1.435306926481844,1.442447719180775,5681.0
2006-06-09,1.4710111765424123,1.4710111765424123,1.442447719180775,1.442447719180775,5260.0
2006-06-12,1.4381632417837755,1.4567294188841984,1.4381632417837755,1.4567294188841986,1157.0
2006-06-13,1.4596461205025937,1.4596461205025937,1.4552716090261526,1.4581878524804823,11362.0
2006-06-14,1.443605633714116,1.4567293106537056,1.4319402243760937,1.4319402243760937,7680.0
2006-06-15,1.4844353602239644,1.4844353602239644,1.4581878524804823,1.4581878524804823,5470.0
2006-06-16,1.4508966739872098,1.4508966739872098,1.4436057741547903,1.4436057741547903,7890.0
2006-06-19,1.458188116616277,1.458188116616277,1.4450644335147889,1.4450644335147886,4313.0
2006-06-20,1.4436057741547903,1.4436057741547903,1.4436057741547903,1.4436057741547903,1473.0
2006-06-21,1.4465215086180148,1.4465215086180148,1.4363142242136944,1.4377724912970842,5576.0
2006-06-22,1.4494387183669244,1.4494387183669244,1.4494387183669244,1.4494387183669244,736.0
2006-06-23,1.450897138767253,1.450897138767253,1.3925696288334404,1.3925696288334404,13992.0
2006-06-26,1.4013183829940223,1.434856640041232,1.4013183829940223,1.434856640041232,3892.0
2006-06-27,1.4290233818843088,1.4290233818843088,1.4231907516169635,1.4231907516169635,3366.0
2006-06-28,1.4363148478738017,1.4363148478738017,1.4363148478738017,1.4363148478738017,842.0
2006-06-29,1.4392313249724633,1.440689592926399,1.42902403447467,1.42902403447467,2630.0
2006-06-30,1.426107585298,1.4436057741547903,1.426107585298,1.4436057741547903,4208.0
2006-07-04,1.4654782676737164,1.4975582484839252,1.4654782676737164,1.4669365350666113,20409.0
2006-07-05,1.4669374582817891,1.4829773856341593,1.4669374582817891,1.4829773856341593,2104.0
2006-07-06,1.4727694462532404,1.4815186133923035,1.4727694462532404,1.4815186133923035,1473.0
2006-07-07,1.4669369940873516,1.4669369940873516,1.4596459474311945,1.4596459474311945,4103.0
2006-07-10,1.45964601632075,1.488809765437007,1.45964601632075,1.488809765437007,5050.0
2006-07-11,1.485892785362582,1.485892785362582,1.485892785362582,1.485892785362582,947.0
2006-07-12,1.485892785362582,1.485892785362582,1.485892785362582,1.485892785362582,0.0
2006-07-13,1.477144510273091,1.477144510273091,1.4625625610205413,1.4683951944266098,10415.0
2006-07-14,1.4727698803836495,1.4727698803836495,1.4625625888600473,1.4625625888600475,3577.0
2006-07-17,1.4727695921606028,1.4727695921606028,1.4727695921606028,1.4727695921606028,1473.0
2006-07-18,1.482976396980513,1.485892785362582,1.482976396980513,1.485892785362582,6733.0
2006-07-19,1.4946423780288287,1.4946423780288287,1.4800604319475372,1.4873513318407232,6522.0
2006-07-20,1.4742273484657429,1.4742273484657429,1.4742273484657429,1.4742273484657429,210.0
2006-07-21,1.4786026702290918,1.4786026702290918,1.4508970390813507,1.450897039081351,25248.0
2006-07-24,1.450896575433029,1.478602197727165,1.450896575433029,1.478602197727165,9047.0
2006-07-25,1.478602197727165,1.478602197727165,1.478602197727165,1.478602197727165,0.0
2006-07-26,1.4581878524804823,1.465478900001145,1.437773416825444,1.4581878524804823,2630.0
2006-07-27,1.4581878524804823,1.4581878524804823,1.4581878524804823,1.4581878524804823,3261.0
2006-07-28,1.4508970390813507,1.4581879407484046,1.449438917265922,1.450897039081351,4839.0
2006-07-31,1.4713116181455257,1.4713116181455257,1.4581877916735793,1.4640205709289018,2946.0
2006-08-01,1.4654787787614714,1.4654787787614714,1.4654787787614714,1.4654787787614714,842.0
2006-08-02,1.4654787787614714,1.4683950219745392,1.450896831221463,1.4654787787614714,15570.0
2006-08-03,1.458187284242815,1.4742273484657429,1.458187284242815,1.4742273484657429,5050.0
2006-08-04,1.4581878524804823,1.4581878524804823,1.4581878524804823,1.4581878524804823,5786.0
2006-08-08,1.4581879407484046,1.4581879407484046,1.443606137414297,1.450897039081351,14307.0
2006-08-09,1.4581878524804823,1.4581878524804823,1.4581878524804823,1.4581878524804823,2946.0
2006-08-10,1.4581878524804823,1.4581878524804823,1.4581878524804823,1.4581878524804823,2946.0
2006-08-11,1.443605845102716,1.491726049692468,1.443605845102716,1.4727695921606028,14623.0
2006-08-14,1.485892785362582,1.485892785362582,1.485892785362582,1.485892785362582,421.0
2006-08-15,1.4873513318407232,1.4873513318407232,1.4873513318407232,1.4873513318407232,947.0
2006-08-16,1.491725729574716,1.491725729574716,1.491725729574716,1.491725729574716,526.0
2006-08-17,1.4800601747369675,1.491725729574716,1.4727692761108222,1.491725729574716,7890.0
2006-08-18,1.4669370466629392,1.4669370466629392,1.4654787787614714,1.4654787787614714,5050.0
2006-08-21,1.4654787787614714,1.4654787787614714,1.4654787787614714,1.4654787787614714,0.0
2006-08-22,1.472769165753542,1.472769165753542,1.4669365350666113,1.4669365350666113,736.0
2006-08-23,1.491725729574716,1.491725729574716,1.491725729574716,1.491725729574716,736.0
2006-08-24,1.46693648032145,1.485892785362582,1.46693648032145,1.485892785362582,1157.0
2006-08-25,1.4727695921606028,1.4727695921606028,1.4727695921606028,1.4727695921606028,1052.0
2006-08-28,1.4727693020590842,1.4902676346240045,1.4727693020590842,1.4902676346240045,1473.0
2006-08-29,1.4611042152803972,1.4611042152803972,1.4596459474311945,1.4596459474311945,2525.0
2006-08-30,1.4596459474311945,1.4596459474311945,1.4596459474311945,1.4596459474311945,0.0
2006-08-31,1.4625619887752392,1.491725729574716,1.4625619887752392,1.491725729574716,6943.0
2006-09-01,1.4946425888718766,1.4946425888718766,1.4640205709289018,1.4640205709289018,1578.0
2006-09-05,1.459645604378322,1.4756856691801694,1.459645604378322,1.4756856691801694,526.0
2006-09-06,1.4873513925420834,1.4873513925420834,1.4727695921606028,1.4727695921606028,5260.0
2006-09-07,1.4727695921606028,1.4727695921606028,1.4727695921606028,1.4727695921606028,1368.0
2006-09-08,1.5135987532046884,1.5135987532046884,1.4698530636136071,1.4698530636136071,2735.0
2006-09-11,1.4669366493209028,1.4756856691801694,1.4669366493209028,1.4756856691801694,2525.0
2006-09-12,1.4800604055597344,1.4800604055597344,1.4800604055597344,1.4800604055597344,1999.0
2006-09-13,1.4994177250946832,1.5068628095705567,1.4994177250946832,1.4994177250946832,6207.0
2006-09-14,1.4979283041154856,1.5232411024317505,1.4979283041154856,1.5232411024317505,421.0
2006-09-15,1.503884234424231,1.503884234424231,1.503884234424231,1.503884234424231,3156.0
2006-09-18,1.5589764104495616,1.5634436372626863,1.5589764104495616,1.5634436372626863,6628.0
2006-09-19,1.5634436372626863,1.5634436372626863,1.5634436372626863,1.5634436372626863,0.0
2006-09-20,1.5485547460488596,1.5485547460488596,1.5485547460488596,1.5485547460488596,421.0
2006-09-21,1.547065290994489,1.5485543673096367,1.5411092845052303,1.5411092845052303,4313.0
2006-09-22,1.5187741415747735,1.5187741415747735,1.5187741415747735,1.5187741415747735,210.0
2006-09-25,1.5187741415747735,1.5187741415747735,1.5187741415747735,1.5187741415747735,0.0
2006-09-26,1.5187736639306584,1.5336638229616013,1.5187736639306584,1.5336638229616018,1473.0
2006-09-27,1.5217519649702818,1.5217519649702818,1.5217519649702818,1.5217519649702818,111091.0
2006-09-28,1.511329347318812,1.511329347318812,1.5009064110287225,1.500906411028723,3156.0
2006-09-29,1.5009064110287225,1.5009064110287225,1.5009064110287225,1.500906411028723,0.0
2006-10-02,1.5113295830860032,1.5113295830860032,1.4934617108564157,1.5113295830860027,5786.0
2006-10-03,1.518773817653884,1.53366397819194,1.511328886770471,1.5172848912314474,14307.0
2006-10-04,1.5172848912314474,1.5172848912314474,1.5172848912314474,1.5172848912314474,0.0
2006-10-05,1.5128186595801172,1.5128186595801172,1.5053735758809124,1.5113295830860027,4208.0
2006-10-06,1.5262194176677495,1.547065290994489,1.5262194176677495,1.5411092845052303,11256.0
2006-10-10,1.5411086037058737,1.5411086037058737,1.5336638229616013,1.5336638229616018,2314.0
2006-10-11,1.5336643052885717,1.5336643052885717,1.5068622794978987,1.5187741415747735,3787.0
2006-10-12,1.5336642130636569,1.5336642130636569,1.5187740502452594,1.5321751370275618,842.0
2006-10-13,1.5277082566806282,1.5411090451213878,1.503884234424231,1.503884234424231,28509.0
2006-10-16,1.500906273766638,1.5187741415747735,1.500906273766638,1.5187741415747735,12624.0
2006-10-17,1.518774238535369,1.539620259925619,1.5098403787537749,1.539620259925619,1894.0
2006-10-18,1.5366419850026811,1.5366419850026811,1.5366419850026811,1.5366419850026811,631.0
2006-10-19,1.5366420276446553,1.5366420276446553,1.512818156138185,1.512818156138185,6522.0
2006-10-20,1.53366451196156,1.53366451196156,1.5172854193005625,1.5247303527750766,2735.0
2006-10-23,1.533664500472156,1.5411092845052303,1.5321754241570082,1.5411092845052303,4524.0
2006-10-24,1.5262188936105854,1.5336639738585771,1.5217519649702818,1.5217519649702818,8206.0
2006-10-25,1.5262194176677495,1.5411092845052303,1.520263411178491,1.5411092845052303,13360.0
2006-10-26,1.5336637502191723,1.5336637502191723,1.5291965234590523,1.5291965234590523,3682.0
2006-10-27,1.5470653828236762,1.5470653828236762,1.5470653828236762,1.5470653828236762,316.0
2006-10-30,1.5470653770565477,1.5470653770565477,1.5098405585063914,1.5098405585063914,17674.0
2006-10-31,1.5113297721892938,1.5485547471859955,1.4964399016991747,1.4964399016991747,16832.0
2006-11-01,1.4964397144589607,1.5113295830860032,1.4964397144589607,1.5113295830860027,2104.0
2006-11-02,1.5009061021270869,1.5262190488974017,1.4964391730322908,1.4979282489876424,14307.0
2006-11-03,1.5336638229616013,1.5336638229616013,1.5336638229616013,1.5336638229616018,1473.0
2006-11-06,1.508351493566495,1.514307350456789,1.4979285572764058,1.500906411028723,16727.0
2006-11-07,1.511329387758778,1.517285394194102,1.505373381323453,1.50835153392678,6838.0
2006-11-08,1.5083512649207838,1.5321751370275618,1.5083512649207838,1.5321751370275618,12940.0
2006-11-09,1.5157962880947895,1.5187741415747735,1.5157962880947895,1.5187741415747735,4313.0
2006-11-10,1.5366425162583106,1.581312270863596,1.5336646620855487,1.5813122708635958,9994.0
2006-11-13,1.5798240667626342,1.6453398762594589,1.5649340421561968,1.6453398762594589,30298.0
2006-11-14,1.6453385365348203,1.6483165390312553,1.6438496099794166,1.643849609979417,7259.0
2006-11-15,1.643850010060936,1.6527838703389426,1.642360933757492,1.652783870338943,8311.0
2006-11-16,1.6483178811807462,1.649806808948515,1.6378949386491148,1.6453398762594589,9363.0
2006-11-17,1.6081138594379991,1.637893737424686,1.6081138594379991,1.6378937374246858,9889.0
2006-11-20,1.652784224523611,1.660229159479256,1.6378943546123208,1.6512952972867607,5155.0
2006-11-21,1.6453385654693178,1.6602284288277138,1.6453385654693178,1.6602284288277136,3998.0
2006-11-22,1.5798230868029637,1.630448840290343,1.5798230868029637,1.6304488402903432,5891.0
2006-11-23,1.6140704729694757,1.6140704729694757,1.6140704729694757,1.6140704729694757,316.0
2006-11-24,1.6006691388711154,1.6006691388711154,1.6006691388711154,1.6006691388711154,842.0
2006-11-27,1.5783341088225156,1.5783341088225156,1.5336643629304676,1.5783341088225156,7048.0
2006-11-28,1.563444765913747,1.5708895517676371,1.5485547460488596,1.5485547460488596,1788.0
2006-11-29,1.5559993930878606,1.5842902015125988,1.5470653828236762,1.5470653828236762,6102.0
2006-11-30,1.555999248543402,1.5604661785677012,1.542598309084842,1.542598309084842,6733.0
2006-12-01,1.5589764570201274,1.6125803420526217,1.5500426006693773,1.5902454024045487,14202.0
2006-12-04,1.5902453548999005,1.5902453548999005,1.5634436372626863,1.5634436372626863,10204.0
2006-12-05,1.5783333343290242,1.5917342664593217,1.5783333343290242,1.58875626494308,5996.0
2006-12-06,1.5857794574842872,1.5857794574842872,1.5857794574842872,1.5857794574842874,1788.0
2006-12-07,1.5872682802081275,1.623004173573918,1.5872682802081275,1.5962022908959956,2314.0
2006-12-08,1.6230034916285714,1.6230034916285714,1.608113629457486,1.6230034916285714,7680.0
2006-12-11,1.6527835800295627,1.6527835800295627,1.6230037024337884,1.6244926290900403,5050.0
2006-12-12,1.637893737424686,1.6572506805238785,1.637893737424686,1.6378937374246858,13466.0
2006-12-13,1.669771009516216,1.669771009516216,1.669771009516216,1.669771009516216,0.0
2006-12-14,1.662181059195246,1.662181059195246,1.662181059195246,1.662181059195246,8837.0
2006-12-15,1.6652177127490937,1.677361411364615,1.6652177127490937,1.677361411364615,6628.0
2006-12-18,1.6925410519695487,1.6925410519695487,1.6697715602345191,1.689505241572681,5260.0
2006-12-19,1.7031662835052248,1.7031662835052248,1.669771009516216,1.669771009516216,11572.0
2006-12-20,1.6910225186992989,1.6910225186992989,1.666734826200485,1.6667348262004849,5576.0
2006-12-21,1.666734826200485,1.666734826200485,1.666734826200485,1.6667348262004849,0.0
2006-12-22,1.6910225890436863,1.6910225890436863,1.6470013729979054,1.669771009516216,3366.0
2006-12-27,1.6834329825790946,1.7001306979182382,1.669771229328255,1.7001306979182382,5681.0
2006-12-28,1.7001306157157186,1.7001306157157186,1.692540634715411,1.692540634715411,2104.0
2006-12-29,1.6925411523552785,1.7304906120839751,1.6925411523552785,1.7304906120839751,6522.0
2007-01-02,1.7274538643589576,1.7456696349087948,1.7228999978680188,1.7274538643589576,8416.0
2007-01-03,1.7456696349087948,1.7456696349087948,1.7228999978680188,1.7274538643589576,5260.0
2007-01-04,1.7456700266748943,1.7456700266748943,1.7244184418904762,1.7426342165283268,3051.0
2007-01-05,1.7168287656491663,1.7168287656491663,1.6940591214597769,1.694059121459777,3261.0
2007-01-08,1.6120880239979374,1.7122743111887218,1.6120880239979374,1.692540634715411,15570.0
2007-01-09,1.7289724296727635,1.7289724296727635,1.725936619315022,1.725936619315022,2840.0
2007-01-10,1.725936619315022,1.725936619315022,1.725936619315022,1.725936619315022,105.0
2007-01-11,1.7259363246611592,1.7274540772878324,1.713792476131064,1.722900210235576,8206.0
2007-01-12,1.7092385705742883,1.7092385705742883,1.7092385705742883,1.7092385705742883,210.0
2007-01-15,1.7259361119193652,1.7274538643589576,1.7259361119193652,1.7274538643589576,4524.0
2007-01-16,1.7168285525574123,1.7168285525574123,1.7092385705742883,1.7092385705742883,13886.0
2007-01-17,1.7153106738905857,1.725936619315022,1.7153106738905857,1.725936619315022,947.0
2007-01-18,1.725936619315022,1.725936619315022,1.725936619315022,1.725936619315022,0.0
2007-01-19,1.722900210235576,1.722900210235576,1.722900210235576,1.722900210235576,421.0
2007-01-22,1.716828317020191,1.722900088563388,1.7153102599146062,1.7153102599146062,3156.0
2007-01-23,1.7153102599146062,1.7153102599146062,1.7153102599146062,1.7153102599146062,0.0
2007-01-24,1.7153102599146062,1.7153102599146062,1.7077204312658243,1.7153102599146062,4418.0
2007-01-25,1.7122750814628165,1.7122750814628165,1.707721212648494,1.707721212648494,3892.0
2007-01-26,1.7001312512786533,1.7062031774315578,1.6925412674409692,1.7062031774315578,2946.0
2007-01-29,1.6849509101581557,1.6849509101581557,1.6849509101581557,1.6849509101581557,4734.0
2007-01-30,1.7046851532212826,1.7062032109358711,1.6879874321194588,1.6879874321194588,3577.0
2007-01-31,1.7062031774315578,1.7062031774315578,1.7062031774315578,1.7062031774315578,631.0
2007-02-01,1.694058678780797,1.7153102599146062,1.692540621675212,1.7153102599146062,14833.0
2007-02-02,1.7274541620165522,1.7426341257167823,1.7229002947409362,1.7411160684295333,2946.0
2007-02-05,1.716828317020191,1.7304900695052188,1.7153102599146062,1.7153102599146062,3156.0
2007-02-06,1.722900210235576,1.722900210235576,1.722900210235576,1.722900210235576,2209.0
2007-02-07,1.716828438263588,1.722900210235576,1.716828438263588,1.722900210235576,2946.0
2007-02-08,1.7153102599146062,1.7153102599146062,1.7077204312658243,1.7153102599146062,6417.0
2007-02-09,1.7092383360783612,1.7153102599146062,1.7077204312658243,1.7153102599146062,3051.0
2007-02-12,1.709238442443246,1.8094247350966768,1.709238442443246,1.745669835434772,14518.0
2007-02-13,1.7881728889729072,1.7881728889729072,1.745669578034431,1.7836190226303346,1894.0
2007-02-14,1.7866551190827482,1.7866551190827482,1.768439347752109,1.7684393477521092,4103.0
2007-02-15,1.7471881087252574,1.751741976302519,1.7471881087252574,1.751741976302519,1052.0
2007-02-16,1.7669214518954204,1.7896909377343673,1.7623675851862406,1.7896909377343673,12203.0
2007-02-19,1.7896914758207805,1.8048712899037365,1.7896914758207805,1.8048712899037365,8206.0
2007-02-20,1.8033531418049424,1.8033531418049424,1.7942451022885513,1.8033531418049424,2420.0
2007-02-21,1.8063891638673504,1.8655903616185925,1.7912095023404957,1.823087035215836,11467.0
2007-02-22,1.8276411408666464,1.8276411408666464,1.8276411408666464,1.8276411408666464,1052.0
2007-02-23,1.862553424172689,1.8655895378892084,1.862553424172689,1.8655895378892084,3787.0
2007-02-26,1.867108791944224,1.8686268500235124,1.8291596243592063,1.8686268500235124,2946.0
2007-02-27,1.880769667795956,1.880769667795956,1.8321944250429465,1.8397844066654256,6312.0
2007-02-28,1.8443385334399616,1.8671080246335745,1.8215688899532656,1.8671080246335745,8942.0
2007-03-01,1.8519289153535696,1.8731805077136956,1.8413031191735068,1.8413031191735068,3156.0
2007-03-02,1.838265892732215,1.8671072979359824,1.838265892732215,1.8595176227851755,5365.0
2007-03-05,1.8671072979359824,1.880769200545112,1.8595176227851755,1.8595176227851755,3261.0
2007-03-06,1.8762159124868696,1.8762159124868696,1.859518346528787,1.8671080246335745,6207.0
2007-03-07,1.859519002730316,1.876216574580768,1.859519002730316,1.876216574580768,4313.0
2007-03-08,1.888359732514494,1.888359732514494,1.8822878073768528,1.8853237699456733,3998.0
2007-03-09,1.9354167003830476,1.9354167003830476,1.8929133816210717,1.892913381621072,5786.0
2007-03-12,1.8913948292563616,1.8913948292563616,1.8655895378892084,1.8655895378892084,5470.0
2007-03-13,1.9646900996293304,1.9646900996293304,1.9127805885054328,1.9127805885054328,2735.0
2007-03-14,1.91907170334808,1.9222177375392195,1.91907170334808,1.9222177375392195,1473.0
2007-03-15,1.9222188106042608,1.9316569184464372,1.919072774656869,1.9316569184464372,2630.0
2007-03-16,1.931656817514238,1.931656817514238,1.889185571165679,1.889185571165679,8206.0
2007-03-19,1.8876124743668323,1.908061628049032,1.8876124743668323,1.889185571165679,3787.0
2007-03-20,1.889184757663795,1.9017687375623469,1.889184757663795,1.9017687375623469,1473.0
2007-03-21,1.9001956159990483,1.90176855415419,1.9001956159990483,1.9001956159990483,1368.0
2007-03-22,1.9017686950902213,1.90334163336193,1.9017686950902213,1.90334163336193,1473.0
2007-03-23,1.8907580050603927,1.9348021786273304,1.8907580050603927,1.9269373279928284,8311.0
2007-03-26,1.9269378283303868,1.9269378283303868,1.9127805885054328,1.9127805885054328,1894.0
2007-03-27,1.9253644321932448,1.9253644321932448,1.9253644321932448,1.9253644321932448,947.0
2007-03-28,1.9253644321932448,1.9253644321932448,1.9253644321932448,1.9253644321932448,1262.0
2007-03-29,1.9253633356059383,1.9332284982095116,1.9190712686489089,1.9190712686489089,4944.0
2007-03-30,1.933229928864293,1.9819930893312137,1.933229928864293,1.934802710045604,3998.0
2007-04-02,1.980419649933084,1.997722605775807,1.944240326205136,1.997722605775807,17779.0
2007-04-03,2.0055881103153466,2.0055881103153466,1.989858090419408,1.9961501615036523,7785.0
2007-04-04,1.9851393261900103,2.021318662723753,1.9662631094381344,1.9662631094381344,12940.0
2007-04-05,1.9992955015753904,1.9992955015753904,1.9992955015753904,1.9992955015753904,1157.0
2007-04-09,1.98985704009367,2.035474136839242,1.9583968590930545,2.035474136839242,5260.0
2007-04-10,2.0055887372572103,2.044913957104692,1.9678364567651476,1.9678364567651476,26300.0
2007-04-11,1.9678364567651476,1.9678364567651476,1.9678364567651476,1.9678364567651476,0.0
2007-04-12,2.044913957104692,2.044913957104692,1.9678364567651476,1.9678364567651476,4734.0
2007-04-13,1.9977229425527012,1.9977229425527012,1.972554816030396,1.9961501615036523,7680.0
2007-04-16,1.993004456804092,1.9945775538681936,1.9898585783053184,1.9898585783053184,5681.0
2007-04-17,1.969409083620813,1.9898582372461648,1.969409083620813,1.9709820226006,1578.0
2007-04-18,1.9898574726724532,2.0433397446557326,1.9898574726724532,2.0433397446557326,6838.0
2007-04-19,2.037047830203391,2.041766803502567,1.966262283827925,2.0276098836050385,9363.0
2007-04-20,2.0134533698813586,2.0134533698813586,2.0134533698813586,2.0134533698813586,316.0
2007-04-23,2.0055877537555147,2.0449129543186744,1.9977225873911648,2.0291827794046227,4103.0
2007-04-24,2.0291827794046227,2.0291827794046227,2.0291827794046227,2.0291827794046227,0.0
2007-04-25,2.005587906287953,2.0417670746198637,2.005587906287953,2.0417670746198637,1052.0
2007-04-26,1.9914299763379637,1.9914299763379637,1.9725537730657976,1.975699806944492,3577.0
2007-04-27,2.0244642708171368,2.0244642708171368,1.972554918400184,1.972554918400184,2630.0
2007-04-30,1.98199206743397,1.98199206743397,1.98199206743397,1.98199206743397,316.0
2007-05-01,1.9819930689031693,2.0370484582307054,1.9709820226006,1.9709820226006,10941.0
2007-05-02,1.9898584592853317,1.9898584592853317,1.9662631094381344,1.9662631094381344,5365.0
2007-05-03,1.9662631094381344,1.9662631094381344,1.9662631094381344,1.9662631094381344,0.0
2007-05-04,1.9662624044012411,2.004014666553572,1.9662624044012411,1.9772736057989335,8732.0
2007-05-07,1.9961493001720607,1.9961493001720607,1.98199206743397,1.98199206743397,5260.0
2007-05-08,1.9945770648252537,1.9961501615036523,1.9945770648252537,1.9961501615036523,1788.0
2007-05-09,1.989857231802822,1.989857231802822,1.980419129248963,1.98199206743397,9994.0
2007-05-10,1.9961493001720607,1.9961493001720607,1.98199206743397,1.98199206743397,5050.0
2007-05-11,1.9898585783053184,1.9898585783053184,1.9898585783053184,1.9898585783053184,316.0
2007-05-14,1.989858090419408,1.9961501615036523,1.989858090419408,1.9961501615036523,1262.0
2007-05-15,1.9977229301848876,2.019745178843407,1.9977229301848876,2.019745178843407,7680.0
2007-05-16,2.032329118970688,2.032329118970688,2.0213180746429904,2.0213180746429904,2209.0
2007-05-17,2.0213182032665644,2.0323292482949338,2.0213182032665644,2.0323292482949338,1368.0
2007-05-18,2.0323292482949338,2.0323292482949338,2.0323292482949338,2.0323292482949338,105.0
2007-05-22,2.0323292482949338,2.0323292482949338,2.0323292482949338,2.0323292482949338,631.0
2007-05-23,2.0134533698813586,2.027610610483393,2.0134533698813586,2.0134533698813586,2735.0
2007-05-24,2.016598797288028,2.035474849370243,2.004014657356786,2.0291827794046227,2840.0
2007-05-25,2.0291827794046227,2.0291827794046227,2.0291827794046227,2.0291827794046227,0.0
2007-05-28,2.027609910352737,2.0291826910536925,1.988284553687162,1.988284553687162,3051.0
2007-05-29,2.0118804740817744,2.0118804740817744,2.0118804740817744,2.0118804740817744,210.0
2007-05-30,1.9819928237552715,1.9977228428662817,1.969408840029397,1.974127814199767,6522.0
2007-05-31,1.9662631094381344,1.9819932900646977,1.9662631094381344,1.9662631094381344,8311.0
2007-06-01,1.9819935422228303,2.0276109929361685,1.9678364567651476,1.9678364567651476,12098.0
2007-06-04,1.9662633939289929,1.9662633939289929,1.9348031859387176,1.936376283136332,9784.0
2007-06-05,1.9410949782503375,1.9662631094381344,1.9410949782503375,1.9662631094381344,16937.0
2007-06-06,1.950532650217176,1.950532650217176,1.9426676405709509,1.9426676405709509,3577.0
2007-06-07,1.939521842662978,1.939521842662978,1.934802710045604,1.934802710045604,1473.0
2007-06-08,1.9269374717659853,1.9269374717659853,1.887612110956809,1.887612110956809,7890.0
2007-06-11,1.8577252262976045,1.8640172973730056,1.8121077899082871,1.8482871196845037,16201.0
2007-06-12,1.824691932059088,1.8482871196845032,1.785366566745172,1.8482871196845037,19883.0
2007-06-13,1.8611214486506549,1.8611214486506549,1.859516945494031,1.859516945494031,9363.0
2007-06-14,1.8579139085075895,1.8579139085075895,1.8145947073276296,1.8145947073276296,4629.0
2007-06-15,1.829034463096344,1.8418698536593927,1.8242212721179607,1.8242212721179607,3051.0
2007-06-18,1.8210122654808136,1.8370565037019744,1.8210122654808136,1.8370565037019744,7259.0
2007-06-19,1.8370554793260456,1.8370554793260456,1.819406907606698,1.8226157534616176,6628.0
2007-06-20,1.8370565037019744,1.851496237618258,1.8210122654808136,1.8370565037019744,10836.0
2007-06-21,1.8370565037019744,1.8370565037019744,1.8290344650741543,1.8370565037019744,5155.0
2007-06-22,1.8290343528981827,1.8290343528981827,1.7969460393893817,1.82101215379685,4944.0
2007-06-25,1.812989301553144,1.8210113360867384,1.812989301553144,1.812989301553144,6522.0
2007-06-26,1.8210113360867384,1.830638035071752,1.812989301553144,1.812989301553144,6312.0
2007-06-27,1.821011969320954,1.821011969320954,1.7937368492636248,1.7937368492636248,14938.0
2007-06-28,1.809780860523177,1.809780860523177,1.7969456345903618,1.809780860523177,3366.0
2007-06-29,1.7969451978033697,1.809780420616302,1.7744832761912268,1.7889230024591731,7469.0
2007-07-03,1.7889228507687898,1.87074801300399,1.7841096627427504,1.87074801300399,21145.0
2007-07-04,1.8851886451989703,1.965409496833251,1.8851886451989703,1.965409496833251,15990.0
2007-07-05,1.925298428885216,1.925298428885216,1.7969452324859556,1.812989301553144,38293.0
2007-07-06,1.798550137317963,1.83384712933538,1.798550137317963,1.811385363242804,6943.0
2007-07-09,1.8210118700920803,1.8691444133392217,1.8210118700920803,1.8691444133392217,11993.0
2007-07-10,1.8306382140291124,1.865935201620536,1.8306382140291124,1.8611220126229449,6312.0
2007-07-11,1.8450782271271071,1.8450782271271071,1.8450782271271071,1.8450782271271071,842.0
2007-07-12,1.8065712901919109,1.843472932261118,1.8065712901919109,1.808175793394264,2840.0
2007-07-13,1.8338473427736757,1.8450782271271071,1.8065722229399896,1.8450782271271071,8626.0
2007-07-16,1.8450785423297944,1.8450785423297944,1.8210122654808136,1.8370565037019744,19988.0
2007-07-17,1.838660102431276,1.8450777951207395,1.825824717052349,1.8402646060863692,15675.0
2007-07-18,1.835451417051999,1.8402646060863692,1.835451417051999,1.8402646060863692,10730.0
2007-07-19,1.8370561898697264,1.8450782271271071,1.8370561898697264,1.8450782271271071,9152.0
2007-07-20,1.8450782271271071,1.8450782271271071,1.8370561898697264,1.8450782271271071,2209.0
2007-07-23,1.8370561898697264,1.8450782271271071,1.8370561898697264,1.8450782271271071,2209.0
2007-07-24,1.8370561898697264,1.8450782271271071,1.8370561898697264,1.8450782271271071,6417.0
2007-07-25,1.8370561898697264,1.8450782271271071,1.824220962451016,1.8450782271271071,5576.0
2007-07-26,1.8226158043946687,1.8226158043946687,1.7889230024591731,1.7889230024591731,11782.0
2007-07-27,1.7744838348142615,1.8370561089839483,1.7744838348142615,1.790528069588086,4418.0
2007-07-30,1.7825060326839166,1.790528069588086,1.780901528723791,1.790528069588086,3682.0
2007-07-31,1.780901229082561,1.829033764340126,1.780901229082561,1.829033764340126,7048.0
2007-08-01,1.8290335315857704,1.8290335315857704,1.812989301553144,1.812989301553144,3051.0
2007-08-02,1.7857141660617106,1.8723525163229509,1.7857141660617106,1.87074801300399,20514.0
2007-08-03,1.877165514424456,1.877165514424456,1.859516945494031,1.859516945494031,4208.0
2007-08-07,1.829033764340126,1.8434734927243028,1.829033764340126,1.829033764340126,41344.0
2007-08-08,1.814594685977191,1.8194078768409383,1.808176990848518,1.8194078768409383,9889.0
2007-08-09,1.8210117638458403,1.837055997647288,1.8049676910098689,1.8049676910098689,3366.0
2007-08-10,1.804967397915797,1.804967397915797,1.6461303943838428,1.7600438724974643,10625.0
2007-08-13,1.779296769446164,1.779296769446164,1.761648034841299,1.7648570420107728,4839.0
2007-08-14,1.7632523009562282,1.7632523009562282,1.6060196629618595,1.6284814223995048,47971.0
2007-08-15,1.6124374314827483,1.6284815001425967,1.565909407017581,1.6044152361873905,30192.0
2007-08-16,1.6044151595932128,1.6284814223995048,1.551469445805541,1.6284814223995048,10625.0
2007-08-17,1.628482212947746,1.6990765322680548,1.6044159384584582,1.6445264495957728,12519.0
2007-08-20,1.6766146992465365,1.700680972836113,1.6445263881155998,1.675010195158965,6312.0
2007-08-21,1.660570643188684,1.7167252339958308,1.660570643188684,1.7167252339958308,2420.0
2007-08-22,1.7167252339958308,1.729560463260125,1.7087031955849563,1.7167252339958308,10520.0
2007-08-23,1.7632524781035062,1.7632524781035062,1.7311641781264702,1.7311641781264702,7048.0
2007-08-24,1.7327694717830933,1.7327694717830933,1.7167252339958308,1.7167252339958308,4313.0
2007-08-27,1.7167252339958308,1.7167252339958308,1.7167252339958308,1.7167252339958308,2840.0
2007-08-28,1.7167249583362083,1.7167249583362083,1.6718014216764097,1.7006808840907064,5891.0
2007-08-29,1.7006808180705448,1.7038895040226925,1.7006808180705448,1.7022851610466183,1894.0
2007-08-30,1.7167255946161013,1.7488139159656753,1.7167255946161013,1.7247476347121071,5155.0
2007-08-31,1.724746545789395,1.7632525392911458,1.724746545789395,1.7632525392911458,7785.0
2007-09-04,1.7568350405113815,1.7568350405113815,1.7359776183588838,1.7407909686805156,5050.0
2007-09-05,1.7279557381343438,1.7279557381343438,1.7263512343768757,1.7263512343768757,1368.0
2007-09-06,1.7472092053227382,1.7472092053227382,1.7472092053227382,1.7472092053227382,842.0
2007-09-07,1.7327689327650826,1.740790968680516,1.7247467358841837,1.7407909686805156,3472.0
2007-09-10,1.7022852271290607,1.7167249583362083,1.7006808840907064,1.7006808840907064,4418.0
2007-09-11,1.7022838246750902,1.707097010790222,1.6685911999384528,1.6782177331340742,31665.0
2007-09-12,1.6990768344280318,1.700681338860928,1.670197364291229,1.670197364291229,6312.0
2007-09-13,1.7062922252201314,1.722698958784867,1.6915260827107228,1.7030108785071842,16411.0
2007-09-14,1.6603527825082265,1.7062914510439648,1.6603527825082265,1.7062914510439648,3472.0
2007-09-17,1.6816814340436352,1.6816814340436352,1.6554308370107125,1.6554308370107125,6102.0
2007-09-18,1.653790116651741,1.6701968430164071,1.653790116651741,1.6570714619246742,17042.0
2007-09-19,1.6701969127637994,1.6701969127637994,1.6685561577577044,1.6701969127637994,2630.0
2007-09-20,1.6701968430164071,1.6701968430164071,1.6505089359810283,1.6570714619246742,8206.0
2007-09-21,1.6718367475047604,1.6718367475047604,1.6718367475047604,1.6718367475047604,316.0
2007-09-24,1.6718374333517634,1.6718374333517634,1.655430871589318,1.6570714619246742,5996.0
2007-09-25,1.6619932383130736,1.6619932383130736,1.520895912874955,1.607851134159812,12519.0
2007-09-26,1.5930854673737358,1.639024136343663,1.5766789057001889,1.639024136343663,13360.0
2007-09-27,1.639024084144788,1.640664674419006,1.6111328972675798,1.6341021487199197,6522.0
2007-09-28,1.614413823427007,1.6160545780448998,1.575037852426028,1.607851134159812,17463.0
2007-10-01,1.5996477513675942,1.6406643097301958,1.5996477513675942,1.6406643097301958,9152.0
2007-10-02,1.6406640700565966,1.698087342136965,1.6275388588910706,1.6275388588910706,23354.0
2007-10-03,1.673477363624172,1.673477363624172,1.632460810793832,1.6505082849776822,4629.0
2007-10-04,1.6357424643768843,1.6521490227735016,1.6357424643768843,1.6521490227735016,3472.0
2007-10-05,1.6455862320166943,1.6816808521738809,1.6455862320166943,1.680040097838285,5470.0
2007-10-09,1.6816817386889626,1.6816817386889626,1.6816817386889626,1.6816817386889626,842.0
2007-10-10,1.6554301924728685,1.681680779285187,1.6505082588837314,1.6718367475047604,5050.0
2007-10-11,1.6734778495510765,1.6734778495510765,1.6669153242903034,1.6669153242903034,4208.0
2007-10-12,1.6734783708732828,1.6767598814292315,1.670197189521844,1.675119126151257,2630.0
2007-10-15,1.6734782918907756,1.6816817386889626,1.6554311369006076,1.6816817386889626,11362.0
2007-10-16,1.6734780935715337,1.6734780935715337,1.6554309407200836,1.6701969127637994,4524.0
2007-10-17,1.673477978833072,1.673477978833072,1.6242581302627497,1.6324614109241002,18936.0
2007-10-18,1.6324614543520135,1.6324614543520135,1.624258173472433,1.624258173472433,2630.0
2007-10-19,1.6357427389941377,1.6357427389941377,1.6341021487199192,1.6341021487199197,736.0
2007-10-22,1.6341027958979135,1.6455874261725123,1.6341027958979135,1.645587426172512,1473.0
2007-10-23,1.645586472293612,1.6882437868173814,1.645586472293612,1.6882437868173814,6312.0
2007-10-24,1.6488681115911497,1.6488681115911497,1.6488681115911497,1.6488681115911497,1368.0
2007-10-25,1.6652747428058967,1.6652747428058967,1.640664735560008,1.6570714619246742,5786.0
2007-10-26,1.665274310588628,1.666915065100352,1.6406643097301958,1.6406643097301958,7574.0
2007-10-29,1.6619943685719647,1.6833230408940685,1.6619943685719647,1.6833230408940685,3051.0
2007-10-30,1.65543089754699,1.6800407405765478,1.6537901425836854,1.6784001502154666,4313.0
2007-10-31,1.6767600483193883,1.698088552237869,1.6587125614766551,1.698088552237869,11572.0
2007-11-01,1.706291133176104,1.804730977755116,1.706291133176104,1.804730977755116,9889.0
2007-11-02,1.7407450144286547,1.7998090531876447,1.7292602259184426,1.7702769515070556,7680.0
2007-11-05,1.7998085262907717,1.7998085262907717,1.722697361538012,1.722697361538012,5681.0
2007-11-06,1.773559281386301,1.773559281386301,1.7555119581902714,1.7637152420242084,4524.0
2007-11-07,1.7587921295874531,1.7719175066344548,1.722697671912541,1.7440261627106624,5996.0
2007-11-08,1.7456671998812332,1.7456671998812332,1.6734779368280086,1.6734779368280086,1894.0
2007-11-09,1.6767586380855857,1.753869799312577,1.6767586380855857,1.753869799312577,1262.0
2007-11-12,1.753869799312577,1.753869799312577,1.753869799312577,1.753869799312577,0.0
2007-11-13,1.7374644095739622,1.7391051648892442,1.68332261161256,1.699729177151831,9468.0
2007-11-14,1.6833209218490683,1.7161341845910207,1.6816801681808196,1.7161341845910207,6628.0
2007-11-15,1.7210571148910117,1.7210571148910117,1.6488678620565216,1.660352485988884,7995.0
2007-11-16,1.6570710552594097,1.7112129920723906,1.6570710552594097,1.6964470242690486,6838.0
2007-11-19,1.6505086166766816,1.6964471124061282,1.6406644181601016,1.660352485988884,6312.0
2007-11-20,1.68988491431574,1.68988491431574,1.6160548925928526,1.624258173472433,14518.0
2007-11-21,1.6800407051297503,1.6816814600584369,1.5668348699347283,1.639024136343663,10204.0
2007-11-22,1.6390241017215124,1.6390241017215124,1.616054850022853,1.637383511429701,1578.0
2007-11-23,1.6242580637670665,1.6636340397726368,1.6242580637670665,1.6619934495484174,3156.0
2007-11-26,1.6406643097301958,1.6406643097301958,1.6406643097301958,1.6406643097301958,210.0
2007-11-27,1.6308208198423917,1.6308208198423917,1.5684754259601317,1.60457022297746,3787.0
2007-11-28,1.59964812367648,1.6324614109241002,1.59964812367648,1.6324614109241002,7048.0
2007-11-29,1.639024145224652,1.6866034047788525,1.639024145224652,1.6570714619246742,2314.0
2007-11-30,1.6964472756826043,1.6964472756826043,1.6324612959839435,1.6898847503769152,4524.0
2007-12-03,1.6324614543520135,1.6324614543520135,1.6127733827183552,1.624258173472433,5155.0
2007-12-04,1.6406645473055643,1.6636339615805222,1.5816006683743633,1.6636339615805222,10941.0
2007-12-05,1.6636340823962783,1.6636340823962783,1.63738348592074,1.6488681115911497,6207.0
2007-12-06,1.6915249013566056,1.6915249013566056,1.6176952279856656,1.6406643097301958,7785.0
2007-12-07,1.6406643097301958,1.6406643097301958,1.6406643097301958,1.6406643097301958,526.0
2007-12-10,1.6406646915854517,1.6537900723253862,1.6324614109241002,1.6324614109241002,6207.0
2007-12-11,1.639024016997147,1.6554307420782484,1.568475346051723,1.568475346051723,15990.0
2007-12-12,1.5914444726155097,1.6406643097301958,1.5750377505091622,1.6406643097301958,13466.0
2007-12-13,1.6944017548369077,1.6944017548369077,1.6776087939102278,1.69272237450566,9573.0
2007-12-14,1.691043336238452,1.692722716909405,1.637306187357452,1.637306187357452,6943.0
2007-12-17,1.6457029043125275,1.6457029043125275,1.6457029043125275,1.6457029043125275,526.0
2007-12-18,1.6692115670314494,1.6708907780499074,1.6675321875359153,1.6692115670314494,1473.0
2007-12-19,1.669213298105447,1.6708925108653487,1.62891033861804,1.667533916868294,4208.0
2007-12-20,1.62051365357449,1.6305892653208212,1.5953242872542188,1.6305892653208212,4629.0
2007-12-21,1.5734931509290766,1.617154518192701,1.5734931509290766,1.617154518192701,5786.0
2007-12-24,1.61883405002684,1.6205134307384457,1.61883405002684,1.6205134307384457,3787.0
2007-12-27,1.6205136994163,1.670892265004752,1.6205136994163,1.670892265004752,1368.0
2007-12-28,1.6137961493874318,1.672571269750195,1.6137961493874318,1.672571269750195,3892.0
2007-12-31,1.672571269750195,1.672571269750195,1.672571269750195,1.672571269750195,0.0
2008-01-02,1.6708916847100297,1.7061568200039938,1.6540988915050314,1.7044774395971936,13045.0
2008-01-03,1.70447723653466,1.7212701962162005,1.70447723653466,1.7212701962162005,3156.0
2008-01-04,1.7044774395971936,1.7363839825547245,1.7044774395971936,1.7044774395971936,7154.0
2008-01-07,1.7212710930350803,1.738063892988879,1.6792887561961127,1.6792887561961127,11782.0
2008-01-08,1.6792881743128498,1.702798321969893,1.6221926068629913,1.702798321969893,4629.0
2008-01-09,1.677609037086374,1.6792882491838703,1.6540990568583165,1.6540990568583165,6207.0
2008-01-10,1.6624954543001678,1.704477609986609,1.6457024909392803,1.6540990568583165,6102.0
2008-01-11,1.6776085097502391,1.6792877213198956,1.6776085097502391,1.6776085097502391,1578.0
2008-01-14,1.6776090177800955,1.6776090177800955,1.6624954351678196,1.6624954351678196,5681.0
2008-01-15,1.6792882111886147,1.6960811741695474,1.6776089991291117,1.6960811741695474,10099.0
2008-01-16,1.6960816385723063,1.6960816385723063,1.6457029043125275,1.6457029043125275,9363.0
2008-01-17,1.645702833187679,1.645702833187679,1.6221930165475893,1.6289100348116634,3366.0
2008-01-18,1.6289100348116634,1.6608165875941998,1.6289100348116634,1.6289100348116634,5260.0
2008-01-21,1.6121166141615952,1.6121166141615952,1.4307534655849108,1.5130387272873445,10415.0
2008-01-22,1.5113597362882858,1.6457027940068507,1.5113597362882858,1.635627182612009,13255.0
2008-01-23,1.5567002413492723,1.652419713467301,1.5163972968534083,1.652419713467301,9468.0
2008-01-24,1.652419857922046,1.6540992386813291,1.511359624093613,1.5432660052707567,32296.0
2008-01-25,1.5113595861105718,1.565096904944666,1.4357914972948636,1.565096904944666,13886.0
2008-01-28,1.4962463552286274,1.511359942863859,1.440829979550936,1.46937760523067,24617.0
2008-01-29,1.5096800409830462,1.5096800409830462,1.4441879066477707,1.4996044316866532,17884.0
2008-01-30,1.6356274061726976,1.6356274061726976,1.4441884048234424,1.46937760523067,5681.0
2008-01-31,1.511359296642056,1.511359296642056,1.3770162780031474,1.3786956583985757,23565.0
2008-02-01,1.390450402163032,1.4106019549347613,1.377016202125703,1.377016202125703,44394.0
2008-02-04,1.387092287754759,1.387092287754759,1.3434309146514043,1.3434309146514043,30298.0
2008-02-05,1.360223721471104,1.360223721471104,1.3350343574163082,1.3367136539692015,16832.0
2008-02-06,1.3652618249496,1.393809702342591,1.3451102631588538,1.3921304055266956,23144.0
2008-02-07,1.400526369276408,1.402205581229819,1.3938091845084244,1.3938091845084244,3472.0
2008-02-08,1.4089229264743226,1.4408295577564154,1.3736577866642878,1.4408295577564154,16832.0
2008-02-11,1.4425086395931517,1.4425086395931517,1.4189986580825062,1.4189986580825062,1788.0
2008-02-12,1.44082941132816,1.5080009228780138,1.4374706504257782,1.5080009228780138,6207.0
2008-02-13,1.5096802280546342,1.5953240970267717,1.5096802280546342,1.5163974140693743,8732.0
2008-02-14,1.5247935261561711,1.5247935261561711,1.511359158132615,1.511359158132615,5050.0
2008-02-15,1.4693767425656366,1.526472634313295,1.4609805158365228,1.4777733062490297,18831.0
2008-02-19,1.4760945553853233,1.531511259106905,1.4173195954084563,1.4273953750375814,70063.0
2008-02-20,1.4139606305459185,1.444187793011016,1.4106020382190003,1.444187793011016,27247.0
2008-02-21,1.4441872977011565,1.4441872977011565,1.4189979481269903,1.430752933001039,39660.0
2008-02-22,1.418999058493689,1.418999058493689,1.403885470618229,1.403885470618229,46183.0
2008-02-25,1.4022056384579986,1.4509050615362793,1.3887714368509112,1.4089228235001303,23460.0
2008-02-26,1.4257164463100225,1.4257164463100225,1.3854134834900649,1.3854134834900649,15675.0
2008-02-27,1.3770164186821148,1.405564372026411,1.3669407249502752,1.3887714929809511,28825.0
2008-02-28,1.3870920079383464,1.395488573186536,1.368619833955803,1.3719785105982298,31560.0
2008-02-29,1.3770162704799722,1.476094153522425,1.3535062086511749,1.4005263323087698,79110.0
2008-03-03,1.368620162344897,1.4273953750375814,1.368620162344897,1.4273953750375814,7048.0
2008-03-04,1.4693770451073145,1.549982927419922,1.4693770451073145,1.5399073184887266,7890.0
2008-03-05,1.536548423851787,1.536548423851787,1.533189832042809,1.533189832042809,2104.0
2008-03-06,1.511359648048893,1.511359648048893,1.5046424618596983,1.5046424618596983,1157.0
2008-03-07,1.4962459933213386,1.5046423914261866,1.4576224272572793,1.4576224272572793,7785.0
2008-03-10,1.4576224272572793,1.4576224272572793,1.4576224272572793,1.4576224272572793,0.0
2008-03-11,1.4307534460642977,1.4962457447470192,1.4273950221620584,1.486170136085962,5996.0
2008-03-12,1.467205645414409,1.467205645414409,1.467205645414409,1.467205645414409,526.0
2008-03-13,1.4741017109585706,1.4741017109585706,1.4482404109556577,1.4741017109585706,4734.0
2008-03-14,1.4654808325303288,1.474101089256483,1.4482398001605676,1.4482398001605676,7995.0
2008-03-17,1.453412660029344,1.453412660029344,1.3878970542711604,1.4051380077068023,15570.0
2008-03-18,1.4051371516211637,1.4172057857273634,1.3878962086896374,1.4137576663300402,4944.0
2008-03-19,1.4051374243973915,1.41375794077975,1.396516994501277,1.396516994501277,3682.0
2008-03-20,1.396516965256967,1.4309988570918308,1.396516965256967,1.4223783408899937,3366.0
2008-03-24,1.4447914679472398,1.4447914679472398,1.4103095771170304,1.4103095771170304,1473.0
2008-03-25,1.4223783610675724,1.4534120468619394,1.4172060512730968,1.4534120468619394,3366.0
2008-03-26,1.4534120468619394,1.4534120468619394,1.4534120468619394,1.4534120468619394,0.0
2008-03-27,1.4309994811034057,1.4309994811034057,1.4051380077068023,1.4051380077068023,3577.0
2008-03-28,1.4309989747407346,1.463756766028398,1.427550681490258,1.463756766028398,1262.0
2008-03-31,1.463756378341018,1.515479120160259,1.463756378341018,1.515479120160259,10204.0
2008-04-01,1.5103074122914375,1.5430652925467363,1.486170136085962,1.486170136085962,25879.0
2008-04-02,1.499962937983358,1.539617058624242,1.499962937983358,1.525824403736004,1788.0
2008-04-03,1.525824319302689,1.539616973427694,1.4827218211092377,1.4827218211092377,3051.0
2008-04-04,1.5344449075887034,1.5413413218468357,1.5344449075887034,1.537892941745253,1894.0
2008-04-07,1.5189274989836552,1.5189274989836552,1.465480567752716,1.515479120160259,4734.0
2008-04-08,1.515479120160259,1.515479120160259,1.515479120160259,1.515479120160259,0.0
2008-04-09,1.4913418521761104,1.515479120160259,1.4723769794546024,1.515479120160259,1578.0
2008-04-10,1.515479120160259,1.515479120160259,1.515479120160259,1.515479120160259,0.0
2008-04-11,1.5068593584256065,1.5068593584256065,1.49996294446543,1.49996294446543,1262.0
2008-04-14,1.477549674250119,1.5154796047951928,1.465481036398617,1.465481036398617,11572.0
2008-04-15,1.4499640980756208,1.4965146294887062,1.4223784442256464,1.4965146294887055,22828.0
2008-04-16,1.501686811342123,1.501686811342123,1.4396193513643287,1.4396193513643287,6207.0
2008-04-17,1.499962727247801,1.499962727247801,1.4206543241358685,1.4223783408899937,23565.0
2008-04-18,1.4241025612122795,1.463756766028398,1.4137580274058463,1.463756766028398,12519.0
2008-04-21,1.4172065128917335,1.4189307032044132,1.4172065128917335,1.4189307032044132,1473.0
2008-04-22,1.430999692741091,1.430999692741091,1.4292755884939123,1.430999692741091,1683.0
2008-04-23,1.430999692741091,1.430999692741091,1.4292755884939123,1.430999692741091,3051.0
2008-04-24,1.430998992472758,1.430998992472758,1.405137527906842,1.4258267687485753,21671.0
2008-04-25,1.4292745063197905,1.4516877580766427,1.4137576663300402,1.4137576663300402,8206.0
2008-04-28,1.453412660029344,1.453412660029344,1.3999656957302258,1.4051380077068023,21145.0
2008-04-29,1.4223789611424442,1.4292753771112132,1.3965175742321212,1.4051380077068023,14307.0
2008-04-30,1.4258266637150516,1.4258266637150516,1.396516994501277,1.396516994501277,17358.0
2008-05-01,1.4051374243973915,1.4051374243973915,1.3896205813953906,1.396516994501277,15570.0
2008-05-02,1.405138215519705,1.430999692741091,1.405138215519705,1.430999692741091,7469.0
2008-05-05,1.420654387842325,1.4465157646350546,1.420654387842325,1.4396193513643287,5260.0
2008-05-06,1.4396193513643287,1.4396193513643287,1.4396193513643287,1.4396193513643287,0.0
2008-05-07,1.4551365164231904,1.5137558657267551,1.4551365164231904,1.5137558657267551,12624.0
2008-05-08,1.5137558657267551,1.5137558657267551,1.5137558657267551,1.5137558657267551,0.0
2008-05-09,1.5154800331248115,1.5154800331248115,1.4741017109585706,1.4741017109585706,3261.0
2008-05-12,1.4741017109585706,1.4741017109585706,1.4741017109585706,1.4741017109585706,0.0
2008-05-13,1.5809954263219632,1.5809954263219632,1.5016870092039476,1.5292724929490138,10625.0
2008-05-14,1.543065431154924,1.551685863006578,1.5051353234406115,1.551685863006578,3998.0
2008-05-15,1.5689267786090868,1.6189255216518414,1.5430653120773132,1.6189255216518414,13676.0
2008-05-16,1.6206497424438162,1.6206497424438162,1.5947884456333443,1.5947884456333443,3577.0
2008-05-20,1.5827195689785238,1.5827195689785238,1.5827195689785238,1.5827195689785238,526.0
2008-05-21,1.6034091380950704,1.6051331556398505,1.5913403233913523,1.5930645139086967,4839.0
2008-05-22,1.6172018572212792,1.6172018572212792,1.5740993459459995,1.5740993459459995,4103.0
2008-05-23,1.5758234693047857,1.5775474866556294,1.5085835061435262,1.5085835061435262,30192.0
2008-05-26,1.4878940664159346,1.5327205821620236,1.4878940664159346,1.5327205821620236,10836.0
2008-05-27,1.5103080774872533,1.5465141807144926,1.5085838867288863,1.5465141807144926,2630.0
2008-05-28,1.5447891825781588,1.5447891825781588,1.4930664273938388,1.4930664273938388,6207.0
2008-05-29,1.534444772060528,1.5499614433120563,1.5327205821620236,1.5327205821620236,9889.0
2008-05-30,1.548237523004158,1.549961366872644,1.5016868196553048,1.549961366872644,10415.0
2008-06-02,1.5482379995572828,1.549961843956374,1.5482379995572828,1.5482379995572828,1788.0
2008-06-03,1.5482379995572828,1.549961843956374,1.5482379995572828,1.5482379995572828,2209.0
2008-06-04,1.5482379995572828,1.5482379995572828,1.5482379995572828,1.5482379995572828,0.0
2008-06-05,1.5465135083735326,1.5465135083735326,1.5430653013284816,1.543065301328482,8416.0
2008-06-06,1.5430656471277078,1.546513854945498,1.5206523827983467,1.5206523827983467,5050.0
2008-06-09,1.544789600236694,1.544789600236694,1.5085835061435262,1.5085835061435262,13466.0
2008-06-10,1.541340947452777,1.543064964112285,1.486169819761387,1.517203503412336,5576.0
2008-06-11,1.4758252008869122,1.517203503412336,1.4723771675678958,1.517203503412336,7680.0
2008-06-12,1.554381707522557,1.554381707522557,1.554381707522557,1.554381707522557,421.0
2008-06-13,1.5490707541037434,1.589789472582924,1.5490707541037434,1.589789472582924,12834.0
2008-06-16,1.5756254469022892,1.5756254469022892,1.5083514105222533,1.5561512435175529,4103.0
2008-06-17,1.5526116089841018,1.5720856464936692,1.5473005724323143,1.5720856464936692,13466.0
2008-06-18,1.5738553503125188,1.580936848170503,1.5437590732234323,1.5437590732234323,1157.0
2008-06-19,1.5455301085052118,1.5738559328060118,1.5455301085052118,1.5720856464936692,2420.0
2008-06-20,1.5490702920964274,1.572085251680224,1.5455297203609215,1.5667742164622496,4208.0
2008-06-23,1.554381707522557,1.554381707522557,1.554381707522557,1.554381707522557,4313.0
2008-06-24,1.5402184184035093,1.5490700238240431,1.515433177244339,1.515433177244339,7259.0
2008-06-25,1.5065816551232023,1.5667742164622496,1.5065816551232023,1.5667742164622496,1894.0
2008-06-26,1.5402185655434384,1.5402185655434384,1.4871075070289606,1.4871075070289606,9258.0
2008-06-27,1.4888779703739503,1.4888779703739503,1.4871075070289606,1.4871075070289606,18515.0
2008-06-30,1.4729453591838657,1.5030416548526564,1.3808864518496775,1.4694046968764212,27247.0
2008-07-02,1.4694041606987356,1.5136631782548275,1.4694041606987356,1.4888782847243869,19041.0
2008-07-03,1.4782557136292744,1.5048113331182151,1.4711743927136012,1.5048113331182151,6207.0
2008-07-04,1.5048113331182151,1.5048113331182151,1.5048113331182151,1.5048113331182151,316.0
2008-07-07,1.5207448330394735,1.5207448330394735,1.5207448330394735,1.5207448330394735,210.0
2008-07-08,1.5048116937415976,1.5136633026037716,1.501270943627876,1.5136633026037716,2420.0
2008-07-09,1.4959592909098065,1.4959592909098065,1.4871075070289606,1.4871075070289606,947.0
2008-07-10,1.4871075070289606,1.4871075070289606,1.4871075070289606,1.4871075070289606,0.0
2008-07-11,1.4871075070289606,1.4871075070289606,1.4871075070289606,1.4871075070289606,0.0
2008-07-14,1.488878034411232,1.5012705679003644,1.488878034411232,1.5012705679003644,1999.0
2008-07-15,1.4871083636432505,1.4871083636432505,1.464093659011554,1.4694046968764212,15149.0
2008-07-16,1.46055152309383,1.46055152309383,1.4269145949647497,1.4516997419685935,10941.0
2008-07-17,1.4747147339209574,1.4747147339209574,1.3932779624879823,1.3932779624879823,19672.0
2008-07-18,1.4251447202726923,1.4251447202726923,1.4145225614395076,1.423374523280644,1157.0
2008-07-21,1.4428482020980802,1.4676333547717089,1.4339964189479335,1.4676333547717089,7680.0
2008-07-22,1.4676335546410535,1.5048113331182151,1.4676335546410535,1.5048113331182151,5576.0
2008-07-23,1.5048113331182151,1.5313666861850896,1.4871075867922547,1.5048113331182151,7259.0
2008-07-24,1.5349072397205756,1.5349072397205756,1.5225147076800412,1.5225147076800412,3261.0
2008-07-25,1.524285412781187,1.5260556986616067,1.52251494928605,1.5260556986616067,3366.0
2008-07-28,1.5260556986616067,1.5260556986616067,1.5260556986616067,1.5260556986616067,0.0
2008-07-29,1.5242850120387004,1.5366775427877304,1.522514549009028,1.5366775427877304,2735.0
2008-07-30,1.5242860913361878,1.5242860913361878,1.4694046291986052,1.506582336577356,1262.0
2008-07-31,1.5490704329479548,1.5844779296696472,1.5490704329479548,1.5844779296696472,7259.0
2008-08-01,1.584478553025516,1.584478553025516,1.5349082157282188,1.550841506713993,2525.0
2008-08-05,1.5827076022673838,1.662374023771804,1.5827076022673838,1.5933296733914886,14518.0
2008-08-06,1.5844773507898606,1.591558669932348,1.5844773507898606,1.591558669932348,842.0
2008-08-07,1.591558669932348,1.591558669932348,1.591558669932348,1.591558669932348,316.0
2008-08-08,1.5915589609251162,1.630507200210566,1.5915589609251162,1.630507200210566,4418.0
2008-08-11,1.6287373304573738,1.6375892950555544,1.6287373304573738,1.6375892950555544,2104.0
2008-08-12,1.6428997263869305,1.7703659803497138,1.6428997263869305,1.6818477879010472,7574.0
2008-08-13,1.6375886916767135,1.6818477879010472,1.6375886916767135,1.6818477879010472,7995.0
2008-08-14,1.6517515180469535,1.6765365836333423,1.646440483311213,1.676536583633342,8732.0
2008-08-15,1.6375890631509074,1.6570629207107586,1.5136631748588247,1.6287370998062838,10836.0
2008-08-18,1.6287370998062838,1.6287370998062838,1.6287370998062838,1.6287370998062838,0.0
2008-08-19,1.6375892950555544,1.6375892950555544,1.6375892950555544,1.6375892950555544,4944.0
2008-08-20,1.6287370998062838,1.6287370998062838,1.6287370998062838,1.6287370998062838,1368.0
2008-08-21,1.6287370998062838,1.6358185994360872,1.6287370998062838,1.6287370998062838,14833.0
2008-08-22,1.6287370998062838,1.6287370998062838,1.6287370998062838,1.6287370998062838,105.0
2008-08-25,1.6287364728130935,1.6747660250726877,1.6287364728130935,1.6393587181686928,5576.0
2008-08-26,1.6623735964991098,1.6729958425077511,1.6623735964991098,1.6712253793656373,4524.0
2008-08-27,1.6552921802536384,1.688929205454892,1.6535218946394783,1.688929205454892,3892.0
2008-08-28,1.676536469610712,1.6906994647623823,1.6659144008616464,1.6659144008616464,2735.0
2008-08-29,1.6889304627504331,1.729648838335119,1.6889304627504331,1.7261080868562568,1473.0
2008-09-02,1.7261071735420574,1.742040457958942,1.7261071735420574,1.742040457958942,10099.0
2008-09-03,1.7420402962852992,1.7455812231767929,1.7420402962852992,1.7455812231767929,4734.0
2008-09-04,1.7172550597750935,1.726106843287597,1.6906995316228888,1.6906995316228888,5996.0
2008-09-05,1.6995514680829298,1.7172552143158424,1.6995514680829298,1.7172552143158424,11572.0
2008-09-08,1.6995517268721594,1.6995517268721594,1.6995517268721594,1.6995517268721594,1788.0
2008-09-09,1.6818477879010472,1.6818477879010472,1.6818477879010472,1.6818477879010472,5891.0
2008-09-10,1.6287366510334436,1.6800774203960047,1.6287366510334436,1.6641439618117924,18200.0
2008-09-11,1.705975371319301,1.705975371319301,1.673237949999394,1.6732379499993943,1473.0
2008-09-12,1.7096127739312288,1.7187065938084984,1.7096127739312288,1.7096127739312288,3577.0
2008-09-15,1.7096129495368415,1.7096129495368415,1.6405009696826864,1.6405009696826864,27142.0
2008-09-16,1.7187063241505096,1.7277999601334313,1.6914252337341789,1.7277999601334313,13676.0
2008-09-17,1.691425238297589,1.691425238297589,1.6023071675023597,1.6023071675023597,5365.0
2008-09-18,1.687788086025801,1.687788086025801,1.6368633857252912,1.676875793614521,4313.0
2008-09-19,1.675056815366029,1.675056815366029,1.675056815366029,1.675056815366029,210.0
2008-09-22,1.716887684653598,1.720525175958037,1.7096127020447216,1.720525175958037,3682.0
2008-09-23,1.72780031144743,1.72780031144743,1.676875793614521,1.676875793614521,1683.0
2008-09-24,1.6605072936875844,1.7187069878825452,1.6586886387756954,1.7187069878825452,7048.0
2008-09-25,1.7096124058289517,1.7096124058289517,1.6550504106512218,1.65686906475454,6312.0
2008-09-26,1.6568689924173086,1.6568689924173086,1.627769250761815,1.627769250761815,1052.0
2008-09-29,1.627769463225116,1.627769463225116,1.618675826983499,1.618675826983499,9889.0
2008-09-30,1.5750264351610936,1.6641445262210788,1.5750264351610936,1.6641445262210788,23565.0
2008-10-01,1.6059450319187978,1.700519463034771,1.6059450319187978,1.700519463034771,6417.0
2008-10-02,1.709612974373885,1.745987710744921,1.691425697422175,1.745987710744921,29561.0
2008-10-03,1.7278001938374112,1.7278001938374112,1.682331825305139,1.682331825305139,9152.0
2008-10-06,1.682331809447166,1.727800177550845,1.6004885278994394,1.6004885278994394,6628.0
2008-10-07,1.6696005455110228,1.6750566908511473,1.6368631260675597,1.6368631260675597,66486.0
2008-10-08,1.618675548442549,1.618675548442549,1.47317657251002,1.5277386542720552,17568.0
2008-10-09,1.6150383221794324,1.6150383221794324,1.5622947945070216,1.5913945397118372,19988.0
2008-10-10,1.5095515626649114,1.5113703994048815,1.420433397796964,1.4640831074778449,21356.0
2008-10-14,1.3858778108934946,1.6259511755681813,1.3858778108934946,1.6259511755681813,14833.0
2008-10-15,1.6004883720326972,1.6241319722349556,1.5641136445986616,1.618675826983499,9468.0
2008-10-16,1.5913945397118372,1.5913945397118372,1.5459263588926575,1.5913945397118372,5681.0
2008-10-17,1.6004885278994394,1.6004885278994394,1.6004885278994394,1.6004885278994394,1052.0
2008-10-20,1.600488678902065,1.6168573002624362,1.5677514361813214,1.6168573002624365,3892.0
2008-10-21,1.585938396417131,1.59139454162849,1.573207269278914,1.5750261059944124,5681.0
2008-10-22,1.5823010030516649,1.609582092580326,1.5823010030516649,1.5823010030516649,1999.0
2008-10-23,1.555020313033746,1.555020313033746,1.5459268564109734,1.5459268564109734,11993.0
2008-10-24,1.573207280840278,1.618675826983499,1.573207280840278,1.618675826983499,2630.0
2008-10-27,1.591395024320647,1.591395024320647,1.5004582700552516,1.5004582700552516,3998.0
2008-10-28,1.5895760899322906,1.5895760899322906,1.493183034352427,1.493183034352427,4839.0
2008-10-29,1.5295579711661191,1.5295579711661191,1.5295579711661191,1.5295579711661191,1052.0
2008-10-30,1.5477452462328418,1.5477452462328418,1.5295579711661191,1.5295579711661191,4103.0
2008-10-31,1.525920158617894,1.5913945397118372,1.525920158617894,1.5913945397118372,12203.0
2008-11-03,1.5841198313783442,1.5986696135838576,1.5331951374901025,1.5331951374901025,5891.0
2008-11-04,1.5331951374901025,1.5331951374901025,1.5331951374901025,1.5331951374901025,0.0
2008-11-05,1.5459268564109734,1.5459268564109734,1.5386518721516045,1.5459268564109734,4839.0
2008-11-06,1.5622950283128367,1.5622950283128367,1.535014115738594,1.535014115738594,4313.0
2008-11-07,1.5641136445986616,1.6259508089638204,1.5641136445986616,1.618675826983499,5576.0
2008-11-10,1.6186756157071378,1.627769250761815,1.5495634783824657,1.627769250761815,7995.0
2008-11-11,1.6550506761781396,1.6823317693776043,1.6550506761781396,1.6732379499993943,7259.0
2008-11-12,1.673237582092045,1.6750564185547987,1.6550503122697622,1.6550503122697622,8732.0
2008-11-13,1.6095819552465132,1.6550503122697622,1.6095819552465132,1.6550503122697622,3156.0
2008-11-14,1.6368634150627757,1.6368634150627757,1.6114011556899617,1.6114011556899617,4524.0
2008-11-17,1.633225331734391,1.6732373564409402,1.5932129420928065,1.671418520223473,8416.0
2008-11-18,1.6550507155979235,1.675056826758356,1.6004885278994394,1.6004885278994394,10836.0
2008-11-19,1.5968511080558958,1.5968511080558958,1.5895761258726318,1.5895761258726318,8521.0
2008-11-20,1.5913947083046345,1.6004885278994394,1.5823012536450023,1.6004885278994394,27247.0
2008-11-21,1.582301391407581,1.6004886672454872,1.553201640586369,1.553201640586369,4734.0
2008-11-24,1.5604762409092705,1.5823010030516649,1.5513824227546782,1.5823010030516649,12519.0
2008-11-25,1.5641134493347284,1.5732070844410957,1.551382323692305,1.551382323692305,9047.0
2008-11-26,1.5568389815336818,1.564113965004268,1.5368328682233716,1.5368328682233716,8100.0
2008-11-27,1.5459265423633228,1.5641138168494622,1.5350140681910862,1.5641138168494622,1683.0
2008-11-28,1.564113944493727,1.6168573002624362,1.564113944493727,1.6168573002624365,7364.0
2008-12-01,1.6241319583432683,1.6277694493023165,1.5841197402613092,1.5913945397118372,2630.0
2008-12-02,1.5913945397118372,1.6095821769746448,1.5913945397118372,1.5913945397118372,12729.0
2008-12-03,1.591394707105261,1.605944672471914,1.5859385613265595,1.6059446724719144,13255.0
2008-12-04,1.6241318586741171,1.6241318586741171,1.6241318586741171,1.6241318586741171,1683.0
2008-12-05,1.6241316427713102,1.6368627674205118,1.5968507395805351,1.5986692110053753,6417.0
2008-12-08,1.598669561283972,1.6368631260675597,1.598669561283972,1.6368631260675597,6628.0
2008-12-09,1.602306970777955,1.6114006056689338,1.602306970777955,1.6095819516777548,2735.0
2008-12-10,1.6350439796950778,1.636862816109084,1.6059442392788257,1.633225508216147,8942.0
2008-12-11,1.665029556970291,1.665029556970291,1.6463212711268032,1.6463212711268032,1473.0
2008-12-12,1.6276139253261732,1.665030326615686,1.6276139253261732,1.6276139253261732,3366.0
2008-12-15,1.6163886910509462,1.6163886910509462,1.6126470327489542,1.6126470327489542,3998.0
2008-12-16,1.6089056308349436,1.6762551156174774,1.6089056308349436,1.6276139253261732,11256.0
2008-12-17,1.6276139253261732,1.6276139253261732,1.6276139253261732,1.6276139253261732,0.0
2008-12-18,1.6276132669353909,1.6276132669353909,1.6145173722425166,1.6145173722425166,1262.0
2008-12-19,1.6182590121051952,1.6182590121051952,1.5434262406072683,1.56213443348175,9363.0
2008-12-22,1.5883256428509194,1.6089046605339696,1.5883256428509194,1.6089046605339696,2209.0
2008-12-23,1.592067879990617,1.592067879990617,1.592067879990617,1.592067879990617,526.0
2008-12-24,1.592067879990617,1.592067879990617,1.592067879990617,1.592067879990617,0.0
2008-12-29,1.6070341858889197,1.6743838365024049,1.6070341858889197,1.642580027730392,3366.0
2008-12-30,1.6276131920971846,1.719283136882192,1.625742269644426,1.719283136882192,7785.0
2008-12-31,1.7024455661658384,1.7024455661658384,1.7024455661658384,1.7024455661658384,1368.0
2009-01-02,1.6930927398794535,1.6930927398794535,1.6930927398794535,1.6930927398794533,631.0
2009-01-05,1.6930916224691572,1.756699408829454,1.6743833396026992,1.756699408829454,24722.0
2009-01-06,1.7567000291589032,1.7772790537324987,1.74173339758069,1.7585707642597317,9784.0
2009-01-07,1.7716670273809316,1.7772796098253298,1.7492172606822032,1.7492172606822032,8837.0
2009-01-08,1.7492172606822032,1.7492172606822032,1.7492172606822032,1.7492172606822032,421.0
2009-01-09,1.7398624211537577,1.7398624211537577,1.737991498619537,1.7379914986195375,1473.0
2009-01-12,1.737991498619537,1.737991498619537,1.737991498619537,1.7379914986195375,105.0
2009-01-13,1.7305083715612677,1.737991498619537,1.702446035090928,1.7379914986195375,2420.0
2009-01-14,1.737991498619537,1.737991498619537,1.737991498619537,1.7379914986195375,316.0
2009-01-15,1.7024461659260353,1.73612089720124,1.6856088002884329,1.7211542665487558,17779.0
2009-01-16,1.7286378821601514,1.7286378821601514,1.7286378821601514,1.7286378821601514,105.0
2009-01-19,1.7211544342653808,1.730508673181143,1.7211544342653808,1.730508673181143,2630.0
2009-01-20,1.7305083715612677,1.737991498619537,1.687479405588648,1.7379914986195375,13360.0
2009-01-21,1.7286377503208292,1.730508673181143,1.7286377503208292,1.730508673181143,1262.0
2009-01-22,1.7398625368991436,1.7398625368991436,1.6949628330981947,1.7118001985619402,1788.0
2009-01-23,1.7099297563145948,1.7099297563145948,1.6725133613574017,1.6725133613574017,2630.0
2009-01-26,1.663158837136505,1.7118001985619402,1.6612881021707038,1.7118001985619402,3682.0
2009-01-27,1.7118001985619402,1.7118001985619402,1.7118001985619402,1.7118001985619402,1368.0
2009-01-28,1.7211544342653808,1.739862724404002,1.7211544342653808,1.730508673181143,1683.0
2009-01-29,1.7305085045530009,1.7305085045530009,1.7211542665487558,1.7211542665487558,3261.0
2009-01-30,1.7585706554870812,1.794116309440289,1.7211542665487558,1.7211542665487558,14202.0
2009-02-02,1.7211543878111468,1.786633119989684,1.7211543878111468,1.7791498041362117,6628.0
2009-02-03,1.7847628810423968,1.786633616679386,1.767925509537691,1.767925509537691,2840.0
2009-02-04,1.7679253686336915,1.777279421459019,1.7417337579526642,1.7417337579526642,5155.0
2009-02-05,1.7417337579526642,1.7754086859711276,1.7417337579526642,1.7417337579526642,2735.0
2009-02-06,1.739863206865479,1.7510879963683654,1.7305091530487553,1.7492172606822032,11467.0
2009-02-09,1.730508673181143,1.730508673181143,1.7230253571256946,1.730508673181143,13781.0
2009-02-10,1.7323794083485535,1.7379918015436886,1.730508673181143,1.730508673181143,16411.0
2009-02-11,1.7398624025223863,1.7398624025223863,1.7398624025223863,1.7398624025223863,2946.0
2009-02-12,1.7398620480960567,1.756699408829454,1.7398620480960567,1.756699408829454,1157.0
2009-02-13,1.7660538678957476,1.8502408788706088,1.7660538678957476,1.8502408788706088,10941.0
2009-02-17,1.833403403206796,1.833403403206796,1.7885036996807655,1.824049353049297,18726.0
2009-02-18,1.8240493170211476,1.8240493170211476,1.8053412170756664,1.8053412170756664,7469.0
2009-02-19,1.8072121753815276,1.824049353049297,1.805341252734299,1.824049353049297,7785.0
2009-02-20,1.850241082078364,1.8708199187470889,1.84275776636634,1.8708199187470889,6733.0
2009-02-23,1.8708199187470889,1.8708199187470889,1.8708199187470889,1.8708199187470889,8311.0
2009-02-24,1.870819562218119,1.89888189694382,1.870819562218119,1.89888189694382,2314.0
2009-02-25,1.9175908823387096,1.9175908823387096,1.9082366422217796,1.9082366422217796,4418.0
2009-02-26,1.8913985480548303,1.9643607671610976,1.8913985480548303,1.955006530628427,5681.0
2009-02-27,1.9643612759063864,1.9924234296935832,1.9643612759063864,1.9643612759063864,16937.0
2009-03-02,1.96436044476148,1.96436044476148,1.9493938189198805,1.9493938189198805,2209.0
2009-03-03,1.9475235342856407,1.9606192423369737,1.9175904604978973,1.9606192423369737,11677.0
2009-03-04,1.9475236492755927,1.9531360422881472,1.9400403334635892,1.9456529141690408,4629.0
2009-03-05,1.926945090713664,1.926945090713664,1.8895285062481484,1.8895285062481484,9047.0
2009-03-06,1.9269451491426155,1.9437823311232487,1.8876578281090148,1.8876578281090148,4208.0
2009-03-09,1.930686115738721,1.9344277733214537,1.930686115738721,1.932557038376528,1157.0
2009-03-10,1.934427826234308,1.9606192423369737,1.934427826234308,1.9606192423369737,12098.0
2009-03-11,1.9456529141690408,1.9643612036990503,1.9288153597455835,1.9456529141690408,8732.0
2009-03-12,2.0317254343976896,2.039732272523182,2.001699891838908,2.0197153780330805,2840.0
2009-03-13,2.001700562426971,2.001700562426971,1.9536599192272184,2.001700562426971,8521.0
2009-03-16,2.085771109416646,2.085771109416646,2.0417335077899663,2.065754017768155,10204.0
2009-03-17,2.0057038547628587,2.0317257818858208,2.0057038547628587,2.0317257818858208,3156.0
2009-03-18,2.0037024566641897,2.017714328250869,2.0037024566641897,2.0077058772351983,1157.0
2009-03-19,2.007705023263088,2.021716888889857,2.005703414240815,2.011708442131253,4944.0
2009-03-20,2.007705023263088,2.011708442131253,1.9716744542732176,2.011708442131253,6312.0
2009-03-23,2.0117085394608027,2.0117085394608027,1.9536592642993196,1.981682996908689,3156.0
2009-03-24,1.9816836622388043,1.9816836622388043,1.96166656020898,1.96166656020898,1894.0
2009-03-25,1.9556612337951105,1.9556612337951105,1.953659624307153,1.953659624307153,1473.0
2009-03-26,1.975677657928652,1.977679467759966,1.9716744399132635,1.9716744399132635,2946.0
2009-03-27,1.96166656020898,1.96166656020898,1.96166656020898,1.96166656020898,4313.0
2009-03-30,1.9596641833962376,1.9716744399132635,1.9516573457182216,1.9716744399132635,1578.0
2009-03-31,1.9456530794088187,1.9996989536537968,1.9456530794088187,1.96166656020898,17989.0
2009-04-01,1.9936932545370447,2.0197153780330805,1.9916914445938565,2.0197153780330805,8100.0
2009-04-02,2.0197158712609653,2.101785680853806,2.0037021910993342,2.101785680853806,25984.0
2009-04-03,2.091776574209644,2.129808755064729,2.089774764214114,2.121802117553514,24827.0
2009-04-06,2.07376164254098,2.1017855814990987,2.07376164254098,2.0757632520547253,4313.0
2009-04-07,2.081768115335524,2.081768115335524,2.079766305350924,2.081768115335524,2840.0
2009-04-08,2.1017852110633464,2.1017852110633464,2.061751220431334,2.081768115335524,631.0
2009-04-09,2.063752857093621,2.063752857093621,2.0437359599748466,2.0437359599748466,1894.0
2009-04-13,2.0417337824070647,2.0417337824070647,2.00169979454903,2.011708442131253,5470.0
2009-04-14,2.039732621380731,2.039732621380731,2.001700234191739,2.0317257818858208,4313.0
2009-04-15,2.021717450654109,2.021717450654109,2.0197158410756595,2.021717450654109,6522.0
2009-04-16,2.029724410854689,2.051743121640388,2.027722801157665,2.051743121640388,7574.0
2009-04-17,2.0417343802476893,2.101785680853806,2.031725930558509,2.101785680853806,3787.0
2009-04-20,2.043736208532388,2.043736208532388,2.0257209186050225,2.0257209186050225,4208.0
2009-04-21,2.0277223871821946,2.095779914518149,2.0277223871821946,2.095779914518149,2314.0
2009-04-22,2.0997835763537496,2.1157972542727164,2.0997835763537496,2.1157972542727164,2840.0
2009-04-23,2.1017858099114477,2.1017858099114477,2.0357294756004487,2.0357294756004487,3787.0
2009-04-24,2.031726055314216,2.0357294756004487,2.031726055314216,2.0357294756004487,1578.0
2009-04-27,2.085771969519639,2.085771969519639,2.021717450654109,2.021717450654109,8100.0
2009-04-28,2.067756837890312,2.067756837890312,2.029724445582945,2.0357294756004487,2946.0
2009-04-29,2.0357294756004487,2.0357294756004487,2.0357294756004487,2.0357294756004487,0.0
2009-04-30,2.0417344362915464,2.0677567676803275,2.0117090863998373,2.0677567676803275,13676.0
2009-05-01,2.0677567676803275,2.0677567676803275,2.0677567676803275,2.0677567676803275,0.0
2009-05-04,2.061750849691311,2.0697574857190686,2.061750849691311,2.0697574857190686,210.0
2009-05-05,2.0697574857190686,2.0697574857190686,2.0697574857190686,2.0697574857190686,1578.0
2009-05-06,2.0717607633408006,2.0817694178788497,2.057748887976045,2.057748887976045,2840.0
2009-05-07,2.063753488281425,2.0897756231534856,2.063753488281425,2.079767171533068,2630.0
2009-05-08,2.0637537199271683,2.099784511287635,2.0637537199271683,2.099784511287635,4734.0
2009-05-11,2.0997838704217626,2.101785680853806,2.0897752199089035,2.101785680853806,6417.0
2009-05-12,2.135814594027284,2.135814594027284,2.135814594027284,2.135814594027284,105.0
2009-05-13,2.157833140332627,2.157833140332627,2.119800947987344,2.119800947987344,9784.0
2009-05-14,2.1137954309714133,2.119800459741844,2.093778534520878,2.1177986496026007,6628.0
2009-05-15,2.103787150399932,2.147824772116309,2.103787150399932,2.147824772116309,2104.0
2009-05-19,2.157832729906816,2.157832729906816,2.123803964410828,2.123803964410828,10625.0
2009-05-20,2.15182767568876,2.1858566416097878,2.15182767568876,2.179851612668758,7469.0
2009-05-21,2.1638379343944734,2.179851612668758,2.1638379343944734,2.179851612668758,2525.0
2009-05-22,2.167841589922772,2.181853459526073,2.167841589922772,2.181853459526073,842.0
2009-05-25,2.185856475949557,2.185856475949557,2.181853056684394,2.185856475949557,4418.0
2009-05-26,2.189860200929224,2.291946904383544,2.187858591429029,2.251912906966628,12414.0
2009-05-27,2.213879990508332,2.2699276538406656,2.213879990508332,2.245907140630971,9468.0
2009-05-28,2.2419048014986305,2.277935183791219,2.2419048014986305,2.2419048014986305,6628.0
2009-05-29,2.241904798918629,2.321972805934612,2.241904798918629,2.321972805934612,7785.0
2009-06-01,2.301955502583878,2.372015253629448,2.2699283427413146,2.303957313037359,6312.0
2009-06-02,2.303957514397201,2.353999968576266,2.301955703768767,2.321972805934612,14412.0
2009-06-03,2.321972805934612,2.321972805934612,2.321972805934612,2.321972805934612,1052.0
2009-06-04,2.321972805934612,2.321972805934612,2.321972805934612,2.321972805934612,842.0
2009-06-05,2.3499957270087197,2.3499957270087197,2.3499957270087197,2.3499957270087197,1262.0
2009-06-08,2.349995812634877,2.370012908535716,2.349995812634877,2.3560010418169464,5786.0
2009-06-09,2.356001290987946,2.36000450976786,2.351997871384377,2.36000450976786,2840.0
2009-06-10,2.362006559888393,2.3800218495224272,2.351998110274748,2.3800218495224272,11151.0
2009-06-11,2.4086471105820078,2.4086471105820078,2.4025131080615267,2.4025131080615267,1788.0
2009-06-12,2.353440947641304,2.353440947641304,2.345262139204805,2.345262139204805,4208.0
2009-06-15,2.300279336098204,2.3718436158437783,2.300279336098204,2.351396590857781,11046.0
2009-06-16,2.3513962456293696,2.4106923016775896,2.3513962456293696,2.4106923016775896,2946.0
2009-06-17,2.361619523749941,2.361619523749941,2.320725687175189,2.320725687175189,4734.0
2009-06-18,2.357530365219613,2.357530365219613,2.357530365219613,2.357530365219613,2630.0
2009-06-19,2.3718436158437783,2.3718436158437783,2.351396590857781,2.351396590857781,3787.0
2009-06-22,2.371843603093147,2.371843603093147,2.310502733601856,2.314592138577072,9363.0
2009-06-23,2.322770203374562,2.322770203374562,2.322770203374562,2.322770203374562,736.0
2009-06-24,2.322770374169598,2.3493513973672653,2.322770374169598,2.3493513973672653,1157.0
2009-06-25,2.312547538657936,2.3493519782979324,2.312547538657936,2.314592138577072,5891.0
2009-06-26,2.341171671505224,2.349350476226488,2.330948268172052,2.330948268172052,5681.0
2009-06-29,2.347305877614577,2.347305877614577,2.330948268172052,2.330948268172052,3472.0
2009-06-30,2.318680061090157,2.3697972828928315,2.318680061090157,2.330948268172052,23249.0
2009-07-02,2.330948268172052,2.330948268172052,2.330948268172052,2.330948268172052,631.0
2009-07-03,2.369798844652189,2.4127374951681064,2.369798844652189,2.4127374951681064,9468.0
2009-07-06,2.392290978592094,2.392290978592094,2.392290978592094,2.392290978592094,1788.0
2009-07-07,2.4372731973045414,2.4372731973045414,2.392289956483076,2.4209157857293104,3366.0
2009-07-08,2.361620074909502,2.361620074909502,2.361620074909502,2.361620074909502,1157.0
2009-07-09,2.371843044822095,2.373887849396881,2.3595748327840718,2.373887849396881,3998.0
2009-07-10,2.353441395924853,2.390245835762704,2.351396590857781,2.351396590857781,4313.0
2009-07-13,2.3493512954338724,2.433183560216689,2.347306696109021,2.433183560216689,10099.0
2009-07-14,2.422960243679219,2.422960243679219,2.3677533977439045,2.3677533977439045,1473.0
2009-07-15,2.3759317400618563,2.406602366223986,2.351395526323745,2.406602366223986,8416.0
2009-07-16,2.410692072595579,2.4331836920721965,2.410692072595579,2.416826076039422,11888.0
2009-07-17,2.422960649458267,2.433183852447236,2.422960649458267,2.42500504389177,2840.0
2009-07-20,2.427049427338726,2.4495410443939565,2.42500462298632,2.4495410443939565,7469.0
2009-07-21,2.45363017038447,2.482255786984777,2.45363017038447,2.482255786984777,9363.0
2009-07-22,2.4740768191324287,2.4740768191324287,2.457719412916744,2.4740768191324287,1052.0
2009-07-23,2.4740768191324287,2.4740768191324287,2.4638536197423573,2.4740768191324287,2840.0
2009-07-24,2.4740766587573964,2.4740766587573964,2.453629851028987,2.453629851028987,3577.0
2009-07-27,2.453630747271464,2.533373818868543,2.453630747271464,2.4658987543349387,6522.0
2009-07-28,2.5149727368286245,2.5149727368286245,2.5047495289247363,2.5047495289247363,2735.0
2009-07-29,2.533373853752864,2.533373853752864,2.506792624384252,2.5149714326304555,6207.0
2009-07-30,2.5149727368286245,2.523151549316144,2.48430249770594,2.5047495289247363,5681.0
2009-07-31,2.494524464527014,2.494524464527014,2.494524464527014,2.494524464527014,631.0
2009-08-04,2.4965693160383813,2.564043968369386,2.4965693160383813,2.5619993689628857,12414.0
2009-08-05,2.557909947603099,2.557909947603099,2.512926914734229,2.5558651430736243,4944.0
2009-08-06,2.504748450386784,2.5435974852686973,2.490435432128269,2.490435432128269,10730.0
2009-08-07,2.484301569795631,2.494524979017985,2.476122760362976,2.492480174091356,3051.0
2009-08-10,2.494524390217168,2.494524390217168,2.4781669803497466,2.4781669803497466,6628.0
2009-08-11,2.4740766587573964,2.4740766587573964,2.453629851028987,2.453629851028987,8206.0
2009-08-12,2.463854751350923,2.492480174091356,2.463854751350923,2.492480174091356,2630.0
2009-08-13,2.4740779554363463,2.492480174091356,2.4740779554363463,2.492480174091356,3577.0
2009-08-14,2.4924796600221217,2.494524464527014,2.4618094386807345,2.494524464527014,8732.0
2009-08-17,2.494525273118993,2.494525273118993,2.459765431500536,2.459765431500536,3261.0
2009-08-18,2.453629851028987,2.492478867767694,2.453629851028987,2.453629851028987,6207.0
2009-08-19,2.4883897058155102,2.4883897058155102,2.482255499300056,2.484300303184149,1788.0
2009-08-20,2.488391824257617,2.488391824257617,2.4638555927178536,2.4638555927178536,1262.0
2009-08-21,2.482256080527044,2.4843008848899344,2.467943270534311,2.467943270534311,2735.0
2009-08-24,2.4924796600221217,2.523150086500397,2.484301057413218,2.494524464527014,3261.0
2009-08-25,2.490435574301657,2.492480174091356,2.490435574301657,2.492480174091356,1368.0
2009-08-26,2.494524979017985,2.494524979017985,2.490435574301657,2.492480174091356,2840.0
2009-08-27,2.494524464527014,2.494524464527014,2.4699882464265266,2.494524464527014,3787.0
2009-08-28,2.4945238333230817,2.504747442986826,2.4740768191324287,2.4740768191324287,13466.0
2009-08-31,2.478166427107396,2.478166427107396,2.4658980134561683,2.4740768191324287,2735.0
2009-09-01,2.45567536228727,2.5251948157817963,2.45567536228727,2.4781669803497466,8416.0
2009-09-02,2.5190603990335623,2.5333732072433808,2.5190603990335623,2.5333732072433808,3472.0
2009-09-03,2.5354176113704394,2.578356237836955,2.5354176113704394,2.576311433885922,20619.0
2009-09-04,2.574267434560468,2.574267434560468,2.5660886271253456,2.5660886271253456,2630.0
2009-09-08,2.5660886271253456,2.5844908412859304,2.5660886271253456,2.5660886271253456,3892.0
2009-09-09,2.537464202313854,2.545643013604191,2.537464202313854,2.545643013604191,526.0
2009-09-10,2.545643013604191,2.545643013604191,2.545643013604191,2.545643013604191,947.0
2009-09-11,2.587374646668378,2.587374646668378,2.566508622492864,2.574855032163069,3998.0
2009-09-14,2.558161463119169,2.691703350684422,2.558161463119169,2.566507870343348,9784.0
2009-09-15,2.568594274296643,2.608239389931379,2.545641761803713,2.608239389931379,13571.0
2009-09-16,2.608239523941561,2.608239523941561,2.568594406269877,2.570681112607637,5155.0
2009-09-17,2.5665077953813595,2.6061533332085207,2.5665077953813595,2.6061533332085207,2525.0
2009-09-18,2.5748543439526723,2.59989335693023,2.566507936513305,2.59989335693023,2735.0
2009-09-21,2.579027481179617,2.579027481179617,2.566507870343348,2.566507870343348,14307.0
2009-09-22,2.5706811314736524,2.6040665490581163,2.5706811314736524,2.597806848679943,3892.0
2009-09-23,2.597806652611764,2.597806652611764,2.572767434307845,2.576940637358498,1788.0
2009-09-24,2.579027437668001,2.585287347650791,2.579027437668001,2.585287347650791,3892.0
2009-09-25,2.579027223746306,2.5873736301373635,2.579027223746306,2.5873736301373635,3051.0
2009-09-28,2.579027223746306,2.5873736301373635,2.579027223746306,2.5873736301373635,6102.0
2009-09-29,2.587373776280899,2.629105601252824,2.587373776280899,2.629105601252824,1788.0
2009-09-30,2.581114035217449,2.6457983733738266,2.579027328864375,2.597806848679943,9573.0
2009-10-01,2.6186722817537493,2.660404100102708,2.6186722817537493,2.6583173940479874,18515.0
2009-10-02,2.660404582679752,2.660404582679752,2.6103263497090947,2.6103263497090947,7995.0
2009-10-05,2.643711768576022,2.65831787624652,2.6103263497090947,2.6103263497090947,7048.0
2009-10-06,2.589460541419965,2.639538774390623,2.589460541419965,2.6103263497090947,9258.0
2009-10-07,2.608238820986922,2.658317038169621,2.579026614855541,2.618671931182815,8942.0
2009-10-08,2.608239565612761,2.610326271983859,2.601979865180517,2.601979865180517,1052.0
2009-10-09,2.6019799426572296,2.65414488206112,2.6019799426572296,2.6103263497090947,5681.0
2009-10-13,2.608239681921467,2.6249324962725304,2.597806986962856,2.614499591973384,8837.0
2009-10-14,2.599892985262174,2.599892985262174,2.50599664768416,2.50599664768416,50812.0
2009-10-15,2.5080840213069138,2.533123039457712,2.5039108167250164,2.5039108167250164,20409.0
2009-10-16,2.524775566025025,2.537295174493326,2.497650061687788,2.537295174493326,13255.0
2009-10-19,2.608239705852952,2.708396174197229,2.566507878932926,2.6937900661763003,77848.0
2009-10-20,2.7125688545245787,2.7876862959616773,2.7125688545245787,2.78559958988094,27142.0
2009-10-21,2.78559924405018,2.8461103634311824,2.754300540789313,2.821071358954395,35978.0
2009-10-22,2.7981188221746454,2.8419373445121248,2.764733410937819,2.8419373445121248,39345.0
2009-10-23,2.8669765364366806,2.8669765364366806,2.823158014458502,2.8377643280115503,12519.0
2009-10-26,2.8002055478779497,2.8273312601180627,2.7814262408410237,2.7939458486458038,9573.0
2009-10-27,2.7855998461111486,2.7939462525208385,2.7376083232662087,2.764733830086924,13571.0
2009-10-28,2.743867967499711,2.743867967499711,2.677096926923101,2.681270339383434,18620.0
2009-10-29,2.6624911881065394,2.7021363060880894,2.6624911881065394,2.6750105888688576,11888.0
2009-10-30,2.710481488924785,2.733433783071933,2.6917019775800117,2.6917019775800117,14938.0
2009-11-02,2.7292616775483136,2.752214188492171,2.7125688661925995,2.7125688661925995,7785.0
2009-11-03,2.712570391156345,2.83985241660784,2.712570391156345,2.83985241660784,11572.0
2009-11-04,2.81689810417084,2.8419371081811344,2.7668198868097824,2.7668198868097824,14728.0
2009-11-05,2.766820682670677,2.827331818330016,2.766820682670677,2.8064658012023846,7048.0
2009-11-06,2.8356779227266657,2.8356779227266657,2.7960328084235195,2.7960328084235195,5576.0
2009-11-09,2.785600767319361,2.827332603828161,2.785600767319361,2.816899697036108,4734.0
2009-11-10,2.8189851108050217,2.8189851108050217,2.7960328084235195,2.7960328084235195,9468.0
2009-11-11,2.8022927293240043,2.8022927293240043,2.796033029029752,2.7981193166738065,3787.0
2009-11-12,2.8127268764270608,2.8356794001072654,2.8127268764270608,2.8356794001072654,3787.0
2009-11-13,2.837764628887124,2.839850916366571,2.7960328084235195,2.7960328084235195,15675.0
2009-11-16,2.816899697036108,2.816899697036108,2.7772543581494835,2.816899697036108,9678.0
2009-11-17,2.816899697036108,2.816899697036108,2.812726492451169,2.816899697036108,3156.0
2009-11-18,2.821072561920404,2.8690640948573987,2.8189858552089126,2.8565444826101367,5365.0
2009-11-19,2.8544574561878155,2.8544574561878155,2.84819754655413,2.84819754655413,1894.0
2009-11-20,2.85863031356928,2.85863031356928,2.8398507962812847,2.85863031356928,4839.0
2009-11-23,2.858630131360792,2.858630131360792,2.8377643280115503,2.8377643280115503,5576.0
2009-11-24,2.85654395317203,2.85654395317203,2.816898835747789,2.84819754655413,5260.0
2009-11-25,2.8586305774574683,2.8586305774574683,2.8127255517169605,2.8127255517169605,7469.0
2009-11-26,2.8168984948703386,2.85863031356928,2.8168984948703386,2.85863031356928,8206.0
2009-11-27,2.837765378250086,2.8565444826101367,2.837765378250086,2.8565444826101367,3366.0
2009-11-30,2.825245556662263,2.8565444826101367,2.825245556662263,2.8565444826101367,3577.0
2009-12-01,2.856543250268116,2.856543250268116,2.833590742387031,2.844023852762412,10836.0
2009-12-02,2.8419375023535047,2.85863031356928,2.8419375023535047,2.85863031356928,2525.0
2009-12-03,2.860717156480981,2.860717156480981,2.846111049569916,2.84819754655413,9573.0
2009-12-04,2.858630952332585,2.8607174495305374,2.8544577485961358,2.8544577485961358,13150.0
2009-12-07,2.871151661814335,2.879498072479901,2.8502856351504198,2.8502856351504198,6733.0
2009-12-08,2.8544579852392067,2.8711508015688896,2.8544579852392067,2.8565444826101367,7048.0
2009-12-09,2.8669775844571883,2.900363007624269,2.8669775844571883,2.8815834846684414,4734.0
2009-12-10,2.89827509914331,2.89827509914331,2.89827509914331,2.89827509914331,842.0
2009-12-11,2.9174139089208126,2.9174139089208126,2.911034587001076,2.911034587001076,6207.0
2009-12-14,2.91103406045726,2.91103406045726,2.8748855005639093,2.885517417395259,10099.0
2009-12-15,2.8918974895836667,2.8918974895836667,2.8727597356472097,2.8727597356472097,3577.0
2009-12-16,2.870633437061969,2.8918974895836667,2.870633437061969,2.8727597356472097,10836.0
2009-12-17,2.8897717088330888,2.8897717088330888,2.8897717088330888,2.8897717088330888,105.0
2009-12-18,2.8897717088330888,2.8897717088330888,2.8897717088330888,2.8897717088330888,842.0
2009-12-21,2.8897705074765483,2.8897705074765483,2.8642538619361275,2.8642538619361275,3682.0
2009-12-22,2.872758820433049,2.8791379274903486,2.7962086824102896,2.81534621691598,17253.0
2009-12-23,2.8196002010209225,2.870633718746868,2.8196002010209225,2.870633718746868,3261.0
2009-12-24,2.887645196375939,2.8897717088330888,2.887645196375939,2.8897717088330888,2630.0
2009-12-29,2.8897699153675767,2.9110337467387,2.879137786348233,2.879137786348233,7154.0
2009-12-30,2.9131605955831503,2.91528689363324,2.851494965457253,2.855747988225046,9784.0
2009-12-31,2.8918959196237126,2.8918959196237126,2.8918959196237126,2.8918959196237126,1052.0
2010-01-04,2.911034586471823,2.94505685448014,2.902528966136283,2.9301721255598663,4524.0
2010-01-05,2.93229801486969,2.93229801486969,2.7855766285608863,2.928045205604666,57650.0
2010-01-06,2.85362172062181,2.9237927622764817,2.85362172062181,2.902528713289994,3366.0
2010-01-07,2.925920594887204,2.925920594887204,2.9025300237743763,2.904656536300052,1578.0
2010-01-08,2.906782242433142,2.919540460712158,2.906782242433142,2.919540460712158,1999.0
2010-01-11,2.906781245765171,2.925918779955738,2.8812643912885543,2.923792268749126,7890.0
2010-01-12,2.9237935974081277,2.955689573331485,2.904656054520888,2.915287975384046,5050.0
2010-01-13,2.942930526697733,2.942930526697733,2.919539966037063,2.921666477612499,32191.0
2010-01-14,2.913159747267787,2.934423788245606,2.8918959196237126,2.8918959196237126,18936.0
2010-01-15,2.923792268749126,2.932297886907998,2.9110338415108177,2.923792268749126,2525.0
2010-01-18,2.923792268749126,2.9705729552891333,2.91316035271743,2.923792268749126,15675.0
2010-01-19,2.9131605317260654,2.9131605317260654,2.881264568337237,2.9067814243818204,23039.0
2010-01-20,2.900401788059847,2.902528085831928,2.8706323392480417,2.881264254776004,6733.0
2010-01-21,2.881265129155117,2.911034587001076,2.881265129155117,2.911034587001076,11993.0
2010-01-22,2.932298395488204,2.932298395488204,2.9089080481613583,2.921666477612499,842.0
2010-01-25,2.9535612463919105,2.9535612463919105,2.9131598866023007,2.9535612463919105,4944.0
2010-01-26,2.898275779797744,2.917413314993244,2.8940227571611885,2.917413314993244,1999.0
2010-01-27,2.8897706229394458,2.891897134597512,2.866380274703722,2.868506573027954,14938.0
2010-01-28,2.881264297485614,2.881264297485614,2.870632381800053,2.879137786348233,5155.0
2010-01-29,2.881264254776004,2.881264254776004,2.860000210386301,2.881264254776004,11572.0
2010-02-01,2.889770138438038,2.889770138438038,2.8600004735531583,2.8600004735531583,9468.0
2010-02-02,2.881264887851799,2.881264887851799,2.8642538619361275,2.8642538619361275,10204.0
2010-02-03,2.8706328694525074,2.8706328694525074,2.849369034469164,2.849369034469164,11572.0
2010-02-04,2.840862557085047,2.8472416629865345,2.8302304294708973,2.8472416629865345,1788.0
2010-02-05,2.8685063290548887,2.8685063290548887,2.8323577672806217,2.840863386521796,7785.0
2010-02-08,2.855747475484512,2.8578737731528325,2.838736240802882,2.838736240802882,2104.0
2010-02-09,2.838736750489101,2.868506203193198,2.838736750489101,2.855747988225046,2104.0
2010-02-10,2.866380160175402,2.8897705074765483,2.860000838789928,2.8642538619361275,10836.0
2010-02-11,2.8706323392480417,2.881264254776004,2.864253232598021,2.881264254776004,4629.0
2010-02-12,2.8706325044189103,2.9344244279247085,2.8706325044189103,2.932297916696493,6943.0
2010-02-16,2.923792268749126,2.9386769938602577,2.91316035271743,2.923792268749126,7259.0
2010-02-17,2.9152861891019723,3.025858780996149,2.9152861891019723,2.9344239335968347,8732.0
2010-02-18,2.9450567124582614,2.9748263821970444,2.9450567124582614,2.9748263821970444,316.0
2010-02-19,2.925918779955738,2.925918779955738,2.91316035271743,2.923792268749126,4524.0
2010-02-22,2.923792422280477,2.947182766778732,2.917413314993244,2.917413314993244,1368.0
2010-02-23,2.940803534941772,2.9450561307306207,2.932297916696493,2.932297916696493,5050.0
2010-02-24,2.9535627831928504,2.9578155938046504,2.9344254554405502,2.955689295165683,3998.0
2010-02-25,2.955689295165683,2.955689295165683,2.9344254554405502,2.955689295165683,4524.0
2010-02-26,2.955688801120118,3.027986356102258,2.955688801120118,2.976952850624815,19778.0
2010-03-01,2.976952880446312,2.9854585003333947,2.9365510793157488,2.9365510793157488,25248.0
2010-03-02,2.996090205191501,2.996090205191501,2.9365510793157488,2.9365510793157488,20724.0
2010-03-03,2.9344239335968347,2.940803039539285,2.91741269997196,2.9344239335968347,13781.0
2010-03-04,2.955689295165683,2.9620684044164496,2.9344254554405502,2.955689295165683,28088.0
2010-03-05,2.955687762294173,2.966319676642842,2.9344239335968347,2.9344239335968347,13360.0
2010-03-08,2.9344239335968347,2.9493086563517226,2.930170911856861,2.9344239335968347,22408.0
2010-03-09,2.8940225411065983,2.942929951103981,2.887643434295601,2.887643434295601,13781.0
2010-03-10,2.8685059005288225,2.891896456614645,2.8600002825583024,2.887643434295601,23144.0
2010-03-11,2.9468437716808378,2.9490362642602825,2.861332821504498,2.9490362642602825,7785.0
2010-03-12,2.9446512556317037,2.9687695537140706,2.9007994246157347,2.9446512556317037,6207.0
2010-03-15,2.909569593121628,2.968769531555038,2.909569593121628,2.924917700866382,11993.0
2010-03-16,2.929303337221052,2.929303337221052,2.9007996122209567,2.90518459762849,11888.0
2010-03-17,2.9161469459677813,2.92491713442694,2.883258024326765,2.907376537533493,12098.0
2010-03-18,2.9139545674595504,2.9139545674595504,2.8832583544005854,2.889836051491748,9258.0
2010-03-19,2.8613321734106507,2.8832579741395925,2.8613321734106507,2.8832579741395925,12940.0
2010-03-22,2.881066693826952,2.881066693826952,2.718814939886385,2.751703877299073,55756.0
2010-03-23,2.6990814233387663,2.7012741363254738,2.517096364302156,2.6311110603295718,94575.0
2010-03-24,2.613570961299431,2.694697184781544,2.591644925226525,2.694697184781544,44500.0
2010-03-25,2.705659320926263,2.7758224020716797,2.705659320926263,2.751703877299073,16201.0
2010-03-26,2.7517040443815204,2.848178149329818,2.7517040443815204,2.832830036265362,10836.0
2010-03-29,2.80870990734775,2.8766802406880503,2.7582801703685806,2.8284429957633512,7680.0
2010-03-30,2.828443840383092,2.828443840383092,2.7845920064227023,2.7845920064227023,4524.0
2010-03-31,2.795555203609554,2.828443914965689,2.663999698259428,2.7078515333761377,34190.0
2010-04-01,2.7078514042395128,2.740740114027195,2.7078514042395128,2.740740114027195,8521.0
2010-04-05,2.76266660859575,2.795555543930865,2.76266660859575,2.795555543930865,16306.0
2010-04-06,2.7758221838678576,2.84160005352252,2.7758221838678576,2.84160005352252,31034.0
2010-04-07,2.870102662233297,2.892028463577522,2.8503691330583085,2.861332253705553,7048.0
2010-04-08,2.8613321734106507,2.89202838242122,2.8284430323669847,2.8832579741395925,8416.0
2010-04-09,2.8942226104074,2.8942226104074,2.835022653461509,2.835022653461509,6628.0
2010-04-12,2.8503695193105467,2.8503695193105467,2.7933620761302964,2.8174808128374758,14938.0
2010-04-13,2.7911714158758136,2.84598618262106,2.7911714158758136,2.8065195329664583,9889.0
2010-04-14,2.8240587947481584,2.8437921086108062,2.8240587947481584,2.826251507385777,1683.0
2010-04-15,2.82844423369704,2.8810664857620187,2.817481548651495,2.8810664857620187,7364.0
2010-04-16,2.9051861571029627,2.9051861571029627,2.8065195329664583,2.8065195329664583,9994.0
2010-04-19,2.815287603486284,2.8284429957633512,2.8130948914566902,2.8284429957633512,1262.0
2010-04-20,2.83063668874562,2.870103539179367,2.83063668874562,2.8569479223681182,631.0
2010-04-21,2.870103422780275,2.870103422780275,2.839406984798944,2.839406984798944,1262.0
2010-04-22,2.867911468980584,2.867911468980584,2.832830036265362,2.832830036265362,2314.0
2010-04-23,2.8657174998268315,2.8657174998268315,2.850369393488534,2.850369393488534,3156.0
2010-04-26,2.850369393488534,2.894221440133888,2.850369393488534,2.850369393488534,10625.0
2010-04-27,2.85037040920384,2.90299266395479,2.85037040920384,2.867911234112567,5681.0
2010-04-28,2.870102662233297,2.892028463577522,2.861332253705553,2.861332253705553,2735.0
2010-04-29,2.839407358693024,2.889836897768718,2.740740553580482,2.8810664857620187,10730.0
2010-04-30,2.8284442592907606,2.8284442592907606,2.76266660859575,2.795555543930865,12834.0
2010-05-03,2.795555063300239,2.795555063300239,2.7802069547759944,2.791169858011143,2946.0
2010-05-04,2.8284442472715674,2.8284442472715674,2.7736297219046717,2.775822214929259,3051.0
2010-05-05,2.773629409803644,2.773629409803644,2.760473793210785,2.7626662859886637,2840.0
2010-05-06,2.745126592273908,2.745126592273908,2.6552301791031008,2.6727707870563604,18094.0
2010-05-07,2.7056571839437686,2.7056571839437686,2.668383289625948,2.6837313896362343,6102.0
2010-05-10,2.7078512651300737,2.7210068803544187,2.7078512651300737,2.718814167829441,8626.0
2010-05-11,2.7385481842085952,2.740740457170324,2.7188146479000714,2.7231998537491644,11782.0
2010-05-12,2.740740258333898,2.7626662859886637,2.707851546814544,2.7626662859886637,6522.0
2010-05-13,2.762665798561252,2.7736289204419684,2.762665798561252,2.7736289204419684,4313.0
2010-05-14,2.8284442857669405,2.8284442857669405,2.6749629527250782,2.6749629527250782,15780.0
2010-05-17,2.795554986771548,2.795554986771548,2.6968882004306742,2.727584636614029,6522.0
2010-05-18,2.7275840901499366,2.7736286252124813,2.7275840901499366,2.7297768022827467,8416.0
2010-05-19,2.7407401720260625,2.7495105828117823,2.7407401720260625,2.7495105828117823,421.0
2010-05-20,2.718814793590642,2.718814793590642,2.6420742370573227,2.6749629527250782,11151.0
2010-05-21,2.685926077922887,2.685926077922887,2.655229635334335,2.6749629527250782,4524.0
2010-05-25,2.6749622587032422,2.6749622587032422,2.6530362339715783,2.655228946432328,2735.0
2010-05-26,2.670577560150134,2.734162713966184,2.670577560150134,2.734162713966184,1999.0
2010-05-27,2.7188143075020736,2.740740114027195,2.7188143075020736,2.740740114027195,3366.0
2010-05-28,2.7407394922276254,2.799939640359949,2.7407394922276254,2.7648582258936663,4944.0
2010-05-31,2.784592101505738,2.938073855570692,2.784592101505738,2.938073855570692,9678.0
2010-06-01,2.9314956683180213,2.9314956683180213,2.878873862603188,2.9139550664130773,7574.0
2010-06-02,2.916148133788817,2.935881450816282,2.8722960737553187,2.8810664857620187,5155.0
2010-06-03,2.9227245914317894,2.9227245914317894,2.8832579741395925,2.8832579741395925,1999.0
2010-06-04,2.8832596286590504,2.8832596286590504,2.861333815348277,2.8766819286608687,1788.0
2010-06-07,2.874487565857965,2.88764295830528,2.8306357444249546,2.8832579741395925,5365.0
2010-06-08,2.9117621673489054,2.9117621673489054,2.8174808128374758,2.8174808128374758,3051.0
2010-06-09,2.861332938122253,2.861332938122253,2.810903187012749,2.810903187012749,1157.0
2010-06-10,2.841599955031417,2.859140558349536,2.808711021344032,2.808711021344032,3577.0
2010-06-11,2.8646612485974567,2.9138976246835178,2.848995169757794,2.848995169757794,3472.0
2010-06-14,2.9071829565075986,2.9071829565075986,2.898230849455249,2.898230849455249,210.0
2010-06-15,2.887040603373608,2.898230849455249,2.880326635350549,2.898230849455249,5786.0
2010-06-16,2.884803569767771,2.887041260241374,2.835566969777397,2.835566969777397,3682.0
2010-06-17,2.853471313275619,2.882565556826929,2.853471313275619,2.882565556826929,3892.0
2010-06-18,2.8825649618274483,2.8848031010022805,2.8534707242815727,2.8848031010022805,3051.0
2010-06-21,2.869136905319104,2.869136905319104,2.869136905319104,2.869136905319104,1052.0
2010-06-22,2.8445185243632465,2.8736127609652264,2.8266143096751315,2.8266143096751315,1578.0
2010-06-23,2.8736131224883787,2.8736131224883787,2.8736131224883787,2.8736131224883787,1262.0
2010-06-24,2.8557087663669094,2.864660649164627,2.819900337046387,2.85123248816943,4734.0
2010-06-25,2.853470942516787,2.864660965649506,2.797520377788313,2.828852756905341,7574.0
2010-06-28,2.7997580292394537,2.840042509655529,2.7997580292394537,2.840042509655529,631.0
2010-06-29,2.8378047072134907,2.8378047072134907,2.7975202220203808,2.799758361241767,4208.0
2010-06-30,2.8355657004644583,2.893754383496402,2.831089872455896,2.8870399678864884,18305.0
2010-07-02,2.891517199423433,2.9631336146533505,2.8445187444962,2.931801236524384,23460.0
2010-07-05,2.931800914102951,2.931800914102951,2.889278742402899,2.898230849455249,1894.0
2010-07-06,2.898230211504964,2.898230211504964,2.8870399678864884,2.8870399678864884,2735.0
2010-07-07,2.8758506834545616,2.90718283226637,2.8758506834545616,2.90718283226637,2209.0
2010-07-08,2.9004690752919946,2.9004690752919946,2.8758508924274446,2.8758508924274446,4103.0
2010-07-09,2.864660649164627,2.8870406929575405,2.85123248816943,2.85123248816943,7469.0
2010-07-12,2.895992800287671,2.895992800287671,2.85123248816943,2.85123248816943,3998.0
2010-07-13,2.8489944851997318,2.898230849455249,2.8489944851997318,2.898230849455249,3261.0
2010-07-14,2.8870425524671863,2.8870425524671863,2.8646624942595444,2.8646624942595444,1052.0
2010-07-15,2.8758508063567807,2.898230849455249,2.855708677755197,2.898230849455249,6733.0
2010-07-16,2.8870399678864884,2.8870399678864884,2.8646599297142514,2.8870399678864884,2840.0
2010-07-19,2.895992710425958,2.898230849455249,2.887040603373608,2.898230849455249,2420.0
2010-07-20,2.8870404799931824,2.90718283226637,2.8758506834545616,2.90718283226637,6628.0
2010-07-21,2.8780906639036643,2.8982328061035654,2.8646624942595444,2.8646624942595444,6943.0
2010-07-22,2.891517503123303,2.891517503123303,2.864661176192005,2.878089339657654,1683.0
2010-07-23,2.878089339657654,2.8870412241022985,2.878089339657654,2.878089339657654,4524.0
2010-07-26,2.8646624942595444,2.8646624942595444,2.844520352059644,2.8646624942595444,6522.0
2010-07-27,2.862422488417798,2.862422488417798,2.844518275297375,2.844518275297375,2420.0
2010-07-28,2.8534713869270694,2.8534713869270694,2.8534713869270694,2.8534713869270694,2946.0
2010-07-29,2.8691385508075844,2.8691385508075844,2.857948521703764,2.8646624942595444,1473.0
2010-07-30,2.873612753331169,2.8758508924274446,2.855708763223032,2.8758508924274446,14833.0
2010-08-03,2.862423739683745,2.900470096929846,2.860185599799125,2.860185599799125,3787.0
2010-08-04,2.880326928005296,2.880326928005296,2.8445187206900213,2.869136905319104,5996.0
2010-08-05,2.8445186445551003,2.864660774664105,2.833328622168414,2.842280505358309,9258.0
2010-08-06,2.824376577831627,2.8534708163158915,2.822138663117034,2.837804739716463,5050.0
2010-08-09,2.875851021583215,2.875851021583215,2.842280505358309,2.842280505358309,1473.0
2010-08-10,2.8422811375191004,2.8534713869270694,2.8422811375191004,2.8534713869270694,736.0
2010-08-11,2.842281423068928,2.842281423068928,2.8176634556825824,2.8176634556825824,11256.0
2010-08-12,2.806472835706477,2.840043358351352,2.8042349206141344,2.819900999857934,4103.0
2010-08-13,2.822138599781727,2.842280505358309,2.8087104381982497,2.842280505358309,11362.0
2010-08-16,2.8310912641022834,2.882565556826929,2.8310912641022834,2.882565556826929,6312.0
2010-08-17,2.8825641398779265,2.891516244959764,2.8825641398779265,2.8870399678864884,4839.0
2010-08-18,2.8892800288855387,2.902708195443097,2.887041888859692,2.902708195443097,5681.0
2010-08-19,2.909420827969151,2.942991116652697,2.848994443058209,2.909420827969151,14412.0
2010-08-20,2.904945739618448,2.904945739618448,2.904945739618448,2.904945739618448,526.0
2010-08-23,2.9161344452304805,2.918372359252843,2.9161344452304805,2.918372359252843,2946.0
2010-08-24,2.909420827969151,2.909420827969151,2.909420827969151,2.909420827969151,1262.0
2010-08-25,2.887040519509425,2.9206110322467675,2.8803265516813967,2.9206110322467675,5050.0
2010-08-26,2.9206110322467675,2.9206110322467675,2.9206110322467675,2.9206110322467675,1157.0
2010-08-27,2.895992667589252,2.9206110738852686,2.895992667589252,2.909420827969151,2420.0
2010-08-30,2.9094208710044827,2.9094208710044827,2.898230849455249,2.898230849455249,2104.0
2010-08-31,2.904944512721892,2.9206108106861626,2.799757827222885,2.822138092505856,18620.0
2010-09-01,2.853470496518176,2.909420827969151,2.853470496518176,2.909420827969151,6417.0
2010-09-02,2.9094202540986744,2.9206104978075653,2.9094202540986744,2.918372359252843,6733.0
2010-09-03,2.9206110322467675,2.9206110322467675,2.909420786490186,2.9206110322467675,2420.0
2010-09-07,2.920611916823552,2.920611916823552,2.91389772242957,2.91389772242957,736.0
2010-09-08,2.916134650800837,2.9206107036934563,2.911658597908217,2.911658597908217,3261.0
2010-09-09,2.9206110322467675,2.9206110322467675,2.909420786490186,2.9206110322467675,3366.0
2010-09-10,2.9138977579905947,2.9273259224099677,2.875851628934413,2.9273259224099677,4734.0
2010-09-13,2.9341749895252134,2.93645829042905,2.9250413277377185,2.93645829042905,5155.0
2010-09-14,2.9364603178916284,2.972994761180535,2.9364603178916284,2.972994761180535,7048.0
2010-09-15,2.9684266581794194,2.9684266581794194,2.954726161895482,2.9684266581794194,5996.0
2010-09-16,2.968427061112612,2.968427061112612,2.9022083303809443,2.9524434902409507,8626.0
2010-09-17,2.922759919607706,2.9341771196737505,2.922759919607706,2.9250434512554118,6943.0
2010-09-20,2.945591561502991,2.945591561502991,2.92504116723786,2.945591561502991,4208.0
2010-09-21,2.931892230508388,2.9684266581794194,2.931892230508388,2.9684266581794194,8206.0
2010-09-22,2.968426560585887,2.988977418879206,2.968426560585887,2.979843754990204,6628.0
2010-09-23,2.9684266581794194,2.9684266581794194,2.9684266581794194,2.9684266581794194,2314.0
2010-09-24,2.9775602244748898,2.979843754990204,2.9775602244748898,2.979843754990204,2209.0
2010-09-27,2.9798436854791213,2.988977349155062,2.968426491341135,2.977560155017076,3998.0
2010-09-28,2.9844102500046863,3.0255115069338445,2.9775601168785326,2.9981109744292307,10415.0
2010-09-29,3.004960349650049,3.007243421334777,3.0026768197932,3.002676819793201,3682.0
2010-09-30,2.979843754990204,2.9981110827682085,2.9707100911012017,2.979843754990204,12098.0
2010-10-01,2.9798438529591014,2.982127154463357,2.9684266581794194,2.9684266581794194,24512.0
2010-10-04,2.970709830235347,2.970709830235347,2.95700933560492,2.95700933560492,4313.0
2010-10-05,3.002676914454476,3.002676914454476,2.991259722982416,2.991259722982416,3682.0
2010-10-06,2.991259628681074,3.0026768197932,2.991259628681074,3.002676819793201,1262.0
2010-10-07,2.991259722982416,2.991259722982416,2.991259722982416,2.991259722982416,6943.0
2010-10-08,2.991260695339266,3.0095280243637927,2.991260695339266,2.9935442260104037,3051.0
2010-10-12,2.9707100911012017,2.9981110827682085,2.9707100911012017,2.979843754990204,3787.0
2010-10-13,2.972992535256583,3.0026768197932,2.9684257046289453,3.002676819793201,1683.0
2010-10-14,3.0026768197932,3.004960349650049,3.0026768197932,3.002676819793201,4944.0
2010-10-15,3.002677238819869,3.0232278649690705,3.002677238819869,3.0232278649690705,10941.0
2010-10-18,3.0232278649690705,3.025511166058496,3.0095273711742383,3.0232278649690705,4313.0
2010-10-19,3.009527654857052,3.07117953911606,3.009527654857052,3.0323618133341554,7259.0
2010-10-20,3.032361813334155,3.032361813334155,3.032361813334155,3.0323618133341554,0.0
2010-10-21,3.025512339906859,3.0437796720540558,3.025512339906859,3.039212839017256,7469.0
2010-10-22,3.039211995026593,3.0483456585637687,3.02551149972083,3.0483456585637683,6628.0
2010-10-25,3.059763690278611,3.082597626287267,3.055196628173463,3.082597626287267,10099.0
2010-10-26,3.066612632852012,3.0803128974955647,3.066612632852012,3.0803128974955647,1894.0
2010-10-27,3.0620455725227043,3.0803128974955647,3.0620455725227043,3.0803128974955647,2420.0
2010-10-28,3.091729787604199,3.091729787604199,3.0780295232861508,3.0780295232861508,1368.0
2010-10-29,3.082597626287267,3.082597626287267,3.050630024240677,3.082597626287267,9889.0
2010-11-01,3.082597626287267,3.103148260329528,3.082597626287267,3.082597626287267,6522.0
2010-11-02,3.0803140673427234,3.0962980973074647,3.078030765397005,3.0962980973074647,2525.0
2010-11-03,3.08488092825366,3.0940145942915938,3.082597626287267,3.082597626287267,3366.0
2010-11-04,3.103148260329528,3.1054317913821023,3.082597626287267,3.082597626287267,3787.0
2010-11-05,3.096296455472127,3.1054301165841616,3.087162794360092,3.087162794360092,2630.0
2010-11-08,3.0871639120358894,3.105431240873457,3.0825970798264986,3.094014045806907,9889.0
2010-11-09,3.0940145942915938,3.0940145942915938,3.082597626287267,3.082597626287267,4313.0
2010-11-10,3.08259622950933,3.08259622950933,3.0483451119299434,3.059762303847124,4839.0
2010-11-11,3.059763147865679,3.094014045806907,3.059763147865679,3.094014045806907,5470.0
2010-11-12,3.082596758189525,3.105430916853977,3.082596758189525,3.1054309168539773,4418.0
2010-11-15,3.105431991158881,3.132832761949233,3.100864928759928,3.132832761949233,11782.0
2010-11-16,3.116847821619605,3.151099176017186,3.116847821619605,3.1396819815226165,3682.0
2010-11-17,3.1488154783602726,3.1488154783602726,3.1488154783602726,3.1488154783602726,421.0
2010-11-18,3.1510990226797047,3.217317510460819,3.146531961835215,3.1853499172383266,11362.0
2010-11-19,3.1442486604990867,3.1853499172383257,3.1442486604990867,3.1853499172383266,5470.0
2010-11-22,3.217316764556112,3.217316764556112,3.1762155173458115,3.1762155173458115,3998.0
2010-11-23,3.1739344007735437,3.185351370836419,3.141966792963004,3.1739344007735437,7259.0
2010-11-24,3.173932786778636,3.194483414075982,3.173932786778636,3.1944834140759824,2314.0
2010-11-25,3.194484329202041,3.196767860159303,3.187634194502598,3.1876341945025986,4524.0
2010-11-26,3.1510990226797047,3.1853499172383257,3.1510990226797047,3.1853499172383266,3682.0
2010-11-29,3.185350663545336,3.219601795214893,3.185350663545336,3.1876341945025986,15990.0
2010-11-30,3.187633281338902,3.2378679698876653,3.187633281338902,3.1944834140759824,18305.0
2010-12-01,3.2081841791133208,3.2538522723393206,3.2081841791133208,3.2538522723393206,11362.0
2010-12-02,3.201335103610193,3.2287361060557287,3.201335103610193,3.2081852396784685,21040.0
2010-12-03,3.2515690653769336,3.265269332417829,3.221884771644775,3.242435401292249,9784.0
2010-12-06,3.2333020610381227,3.2515693910370524,3.231018530245179,3.2310185302451795,8732.0
2010-12-07,3.224168131146445,3.25156912389362,3.224168131146445,3.25156912389362,11467.0
2010-12-08,3.251569199852925,3.2538522723393206,3.251569199852925,3.2538522723393206,2630.0
2010-12-09,3.262986186664988,3.265269717498528,3.219601620775493,3.24015225284655,10099.0
2010-12-10,3.253852104003628,3.253852104003628,3.2196012076706806,3.21960120767068,3472.0
2010-12-13,3.28008415447679,3.296368221144426,3.270778906841081,3.270778906841081,13360.0
2010-12-14,3.224254618161608,3.2684542178718963,3.224254618161608,3.2684542178718963,15149.0
2010-12-15,3.2591486442182585,3.2591486442182585,3.196338778908469,3.242864803877409,27983.0
2010-12-16,3.242864956697163,3.242864956697163,3.210296807701076,3.210296807701076,9363.0
2010-12-17,3.212623191762185,3.224254875119627,3.1986655451570143,3.224254875119627,4839.0
2010-12-20,3.224254582832299,3.2521701069018727,3.224254582832299,3.252170106901872,5365.0
2010-12-21,3.2451903959014525,3.256822075020424,3.233558950172246,3.2451903959014525,10836.0
2010-12-22,3.252170057018527,3.256822916580222,3.212622851252548,3.212622851252548,6522.0
2010-12-23,3.2126232411348683,3.23356017814409,3.196339397641863,3.23356017814409,3577.0
2010-12-24,3.23356017814409,3.23356017814409,3.23356017814409,3.23356017814409,1473.0
2010-12-29,3.254495959288012,3.2638012101234914,3.240538083034793,3.240538083034793,7259.0
2010-12-30,3.256822128143564,3.256822128143564,3.210296111078071,3.2544956989259157,7785.0
2010-12-31,3.26380208507726,3.268454478352416,3.224254875119627,3.224254875119627,6628.0
2011-01-04,3.2126225821710483,3.3033486682285944,3.2126225821710483,3.226580692907385,3366.0
2011-01-05,3.252169846343268,3.296369675417856,3.233559576251187,3.296369675417856,11677.0
2011-01-06,3.2917170250693824,3.2917170250693824,3.242864803877409,3.242864803877409,11888.0
2011-01-07,3.2335588642656075,3.2777584502182378,3.2335588642656075,3.2498429345318267,11151.0
2011-01-10,3.256823097059675,3.2591490601897672,3.24519141429051,3.256823097059675,13676.0
2011-01-11,3.256823097059675,3.256823097059675,3.24519141429051,3.256823097059675,15149.0
2011-01-12,3.2707806118748075,3.2777594345447434,3.2126229005293,3.252170106901872,22302.0
2011-01-13,3.2498440407202085,3.256823097059675,3.2358861614311127,3.256823097059675,9258.0
2011-01-14,3.25682224659978,3.275432514069003,3.245190566868016,3.26612749702928,97100.0
2011-01-17,3.256823097059675,3.268454313049165,3.24519141429051,3.256823097059675,5155.0
2011-01-18,3.259148359420728,3.303348417694064,3.2568223967907555,3.301021988284515,3366.0
2011-01-19,3.298695732840884,3.303348591905364,3.2917169110237663,3.2917169110237667,2209.0
2011-01-20,3.2917162997113314,3.3149791903747188,3.2800848543796386,3.2940427288115246,6522.0
2011-01-21,3.25914823755629,3.282411597222774,3.25914823755629,3.25914823755629,11572.0
2011-01-24,3.28008415447679,3.2917155973265717,3.270778906841081,3.270778906841081,3577.0
2011-01-25,3.2800848823148416,3.3591792713793915,3.2800848823148416,3.31730564772711,20514.0
2011-01-26,3.3475475751546595,3.3731368950031326,3.3382423255025317,3.3615052162430934,9258.0
2011-01-27,3.359179887684162,3.428968806462536,3.359179887684162,3.375463960952789,12940.0
2011-01-28,3.375462454802903,3.377788649921974,3.373136026294135,3.377788649921974,5786.0
2011-01-31,3.391748148674871,3.484800199112583,3.384769093188666,3.484800199112583,7995.0
2011-02-01,3.4522312622154554,3.48247297331241,3.4522312622154554,3.473167723718075,3892.0
2011-02-02,3.4847997741848618,3.48712597013674,3.470842131694032,3.470842131694032,5365.0
2011-02-03,3.4778198848987056,3.4894513278656345,3.4778198848987056,3.4801460801362065,4418.0
2011-02-04,3.4778208400541173,3.5127151785383512,3.466189160502932,3.489452286215528,4944.0
2011-02-07,3.51038787339058,3.547608865243674,3.480146167594514,3.512714302076255,9047.0
2011-02-08,3.524346964058007,3.524346964058007,3.4661892647227432,3.508062892264454,6102.0
2011-02-09,3.5057354827986584,3.512714302076256,3.5057354827986584,3.512714302076255,1157.0
2011-02-10,3.512715392219307,3.512715392219307,3.4894524984813864,3.496431319924804,3892.0
2011-02-11,3.5034089504233474,3.5243458744159053,3.489451312281254,3.5243458744159053,2946.0
2011-02-14,3.5127142092219845,3.517367066470344,3.4894513233184417,3.517367066470344,5470.0
2011-02-15,3.517369365250763,3.5336532093138,3.508064111452005,3.5336532093138,6838.0
2011-02-16,3.5336532093138,3.5825056750623543,3.52900058241442,3.5336532093138,8626.0
2011-02-17,3.540629523556169,3.5476083418040614,3.540629523556169,3.5476083418040614,3787.0
2011-02-18,3.5592417122173754,3.7453460447106095,3.5592417122173754,3.6871883386984337,17568.0
2011-02-22,3.7313875481290646,3.763955925478188,3.6895143868883298,3.719756334874768,56282.0
2011-02-23,3.722082152662525,3.724408581934709,3.7174297608977054,3.722082152662525,15885.0
2011-02-24,3.722082152662525,3.722082152662525,3.687187814087732,3.722082152662525,24091.0
2011-02-25,3.719756531598608,3.870965812748112,3.719756531598608,3.86166079497461,15885.0
2011-02-28,3.898792726132088,3.898792726132088,3.762644383482324,3.893841606380413,28194.0
2011-03-01,3.893841048231369,3.923546272379167,3.886414866369756,3.911168971475581,14518.0
2011-03-02,3.911168418387872,3.911168418387872,3.839381424392282,3.856709345186112,4313.0
2011-03-03,3.839381338185712,3.839381338185712,3.779971147976078,3.8146269887856006,9047.0
2011-03-04,3.812151806152349,3.819577987046669,3.799774755211601,3.819577987046669,4103.0
2011-03-07,3.8195774809548015,3.8245283503452434,3.794823134002602,3.809675990524532,4734.0
2011-03-08,3.812151529998697,3.812151529998697,3.775020131515624,3.7750201315156233,21250.0
2011-03-09,3.775021468524503,3.812152880158502,3.7527426712142455,3.7527426712142455,9468.0
2011-03-10,3.77502185328655,3.80967795690754,3.7106607663411633,3.7106607663411633,15570.0
2011-03-11,3.72798690424674,3.72798690424674,3.576986003267397,3.6264946989578526,28404.0
2011-03-14,3.633921536219938,3.688380610903605,3.633921536219938,3.663626508624725,7259.0
2011-03-15,3.6636257903956544,3.72551128231127,3.6636257903956544,3.713134233598266,19252.0
2011-03-16,3.750267502927491,3.779972484358981,3.750267502927491,3.779972484358981,6838.0
2011-03-17,3.809676644446841,3.8121519553916383,3.76511881228463,3.7651188122846295,3472.0
2011-03-18,3.797298692873127,3.8270036608651594,3.787396954092246,3.809675990524532,5365.0
2011-03-21,3.836905399646039,3.859184436078324,3.807200431654007,3.809675990524532,9152.0
2011-03-22,3.812151806152349,3.8492832073252345,3.809676495304456,3.819577987046669,11467.0
2011-03-23,3.836906656447954,3.874038064863567,3.836906656447954,3.874038064863567,6943.0
2011-03-24,3.876514455167192,3.960678535355162,3.876514455167192,3.8888915111742026,5996.0
2011-03-25,3.8938413515835903,3.911169276177746,3.836906706724125,3.836906706724125,8206.0
2011-03-28,3.893841092773064,3.921070757711356,3.827004710201987,3.827004710201987,6522.0
2011-03-29,3.822053503598453,3.856709345186112,3.822053503598453,3.856709345186112,1473.0
2011-03-30,3.8567094201892953,3.8567094201892953,3.809676526884323,3.851758798452472,6207.0
2011-03-31,3.8096771396660793,3.8096771396660793,3.7626439904452393,3.7626439904452393,15675.0
2011-04-01,3.8072016122381993,3.935923511253496,3.78739812853553,3.935923511253496,19778.0
2011-04-04,3.918595835539688,3.995333714010819,3.898792351837018,3.935923511253496,53231.0
2011-04-05,3.9111684944501466,3.9111684944501466,3.851758798452472,3.851758798452472,9573.0
2011-04-06,3.901268030725132,3.9606777385970577,3.8319560839978175,3.836906706724125,10625.0
2011-04-07,3.836906725629921,3.836906725629921,3.799775564895498,3.812152618473639,7259.0
2011-04-08,3.7997740077300417,3.7997740077300417,3.5967891208090914,3.646297563183555,237542.0
2011-04-11,3.641346821210246,3.641346821210246,3.616592476672,3.616592476672,65224.0
2011-04-12,3.614118726312475,3.614118726312475,3.5918399307874145,3.5943152421343374,36399.0
2011-04-13,3.59431385053031,3.611641768302016,3.59183854014175,3.596789160918869,77743.0
2011-04-14,3.596791330924746,3.601742203039408,3.589365146928127,3.589365146928127,32822.0
2011-04-15,3.589365146928127,3.606693075154069,3.589365146928127,3.589365146928127,39555.0
2011-04-18,3.58936396645382,3.594314836940232,3.5349046394539374,3.557183432467465,81846.0
2011-04-19,3.5769872279781385,3.589364530313877,3.562134862536376,3.5868889705064486,46183.0
2011-04-20,3.5868882257624577,3.621544317415914,3.5769864852900413,3.6017408364710817,15780.0
2011-04-21,3.591840048046706,3.6264958981391295,3.591840048046706,3.6116432845206488,21040.0
2011-04-25,3.609167687073655,3.614118557887468,3.606692127491407,3.614118557887468,34190.0
2011-04-26,3.614118557887468,3.614118557887468,3.606692127491407,3.614118557887468,29351.0
2011-04-27,3.614119240297856,3.648775094187521,3.604217496800601,3.648775094187521,22092.0
2011-04-28,3.648773487843248,3.65124904680308,3.6264946989578526,3.6264946989578526,53652.0
2011-04-29,3.646298277954061,3.648773837150885,3.6141179952004814,3.6438229671078783,21040.0
2011-05-02,3.631445568526898,3.6438226182742026,3.604215910072457,3.6264946989578526,28299.0
2011-05-03,3.6413476562616967,3.6438229671078783,3.631445916175684,3.6438229671078783,13781.0
2011-05-04,3.643822672592144,3.643822672592144,3.604215963799986,3.636396243952561,17463.0
2011-05-05,3.638871748705158,3.641347307664989,3.606691220681671,3.6264946989578526,8311.0
2011-05-06,3.6388720970648727,3.6438229671078783,3.6264950461326766,3.6438229671078783,18620.0
2011-05-09,3.6438229671078783,3.6438229671078783,3.62897035697886,3.6438229671078783,24827.0
2011-05-10,3.6438239690697567,3.6438239690697567,3.63639753778784,3.638873097665383,22092.0
2011-05-11,3.638871908908524,3.641347467977345,3.631445728403324,3.641347467977345,20093.0
2011-05-12,3.6438225845119856,3.6512490129720527,3.63144553487936,3.6512490129720527,22092.0
2011-05-13,3.6512490129720527,3.6512490129720527,3.6363961560519193,3.6512490129720527,24196.0
2011-05-16,3.641347570253906,3.695806642739384,3.6388720111155535,3.695806642739384,24196.0
2011-05-17,3.695807746289622,3.695807746289622,3.626496043329802,3.638873097665383,33033.0
2011-05-18,3.638873350690266,3.648775094187521,3.62897160719301,3.648775094187521,11993.0
2011-05-19,3.651249667089051,3.6933319413997,3.6487741077086633,3.688380822638925,31455.0
2011-05-20,3.700758585184309,3.700758585184309,3.6512501232486048,3.6760042300411113,15044.0
2011-05-24,3.6537247683729137,3.663626508624725,3.646298339008733,3.663626508624725,16832.0
2011-05-25,3.676002838423743,3.68837988713444,3.671051969269344,3.6784781488256426,15359.0
2011-05-26,3.688380822638925,3.688380822638925,3.661151159558621,3.688380822638925,28299.0
2011-05-27,3.6958071094133182,3.713135280517922,3.6883809277618194,3.693332046663708,19988.0
2011-05-30,3.695807004078768,3.708184304279385,3.6636267189390086,3.688380822638925,35558.0
2011-05-31,3.721154955807856,3.723675949030007,3.6858592801597294,3.703506991516791,22828.0
2011-06-01,3.7236759996332127,3.731239485270456,3.6909018226298578,3.7110705274831526,16937.0
2011-06-02,3.713590943330452,3.7186334349272494,3.6682110482989385,3.690901248748663,12203.0
2011-06-03,3.660649369985684,3.6808183331947033,3.6480438944470857,3.678297086326538,27352.0
2011-06-06,3.680817771430938,3.6934232450456985,3.663169804849428,3.6757755313982265,5996.0
2011-06-07,3.680817771430938,3.6934232450456985,3.663169804849428,3.6757755313982265,5891.0
2011-06-08,3.663169996459084,3.680817963963706,3.66064900277788,3.680817963963706,2420.0
2011-06-09,3.680817963963706,3.680817963963706,3.680817963963706,3.680817963963706,2946.0
2011-06-10,3.6707338100673432,3.6707338100673432,3.665691569322125,3.665691569322125,4524.0
2011-06-13,3.663169102892949,3.68081706609266,3.6404794064947263,3.6404794064947263,7048.0
2011-06-14,3.655607098925652,3.655607098925652,3.607706191101826,3.607706191101826,11782.0
2011-06-15,3.6253536891442897,3.630395929601397,3.615269208230075,3.6253536891442897,23880.0
2011-06-16,3.612747115127595,3.62535283978408,3.5598039821327547,3.5623249753036523,25038.0
2011-06-17,3.607705966376418,3.607705966376418,3.5547625681558634,3.5547625681558626,16096.0
2011-06-20,3.572409223186724,3.643000062621832,3.572409223186724,3.6026624039540587,9152.0
2011-06-21,3.5875375612040963,3.630396485181424,3.5850163141226727,3.610227520266424,4313.0
2011-06-22,3.630396877078592,3.655607833009739,3.630396877078592,3.655607833009739,3998.0
2011-06-23,3.637958335601269,3.6556060467164313,3.632916096292079,3.632916096292079,6312.0
2011-06-24,3.6505658441708086,3.655607833009739,3.643002102110041,3.655607833009739,4208.0
2011-06-27,3.655606163069287,3.6707328814783184,3.627873972453068,3.630395218654911,9889.0
2011-06-28,3.6203106117773904,3.6303950903603694,3.615268372485901,3.615268372485901,11677.0
2011-06-29,3.6404813606247006,3.655607833009739,3.6404813606247006,3.655607833009739,4313.0
2011-06-30,3.655605578108844,3.690901248748663,3.655605578108844,3.690901248748663,19883.0
2011-07-04,3.6959440558470056,3.711070775197191,3.688380822638925,3.688380822638925,22723.0
2011-07-05,3.700987254538648,3.700987254538648,3.665691569322125,3.665691569322125,21250.0
2011-07-06,3.6782967173484526,3.680817963963706,3.6782967173484526,3.680817963963706,4944.0
2011-07-07,3.68081904187501,3.68081904187501,3.655607833009739,3.655607833009739,7995.0
2011-07-08,3.660650074782793,3.678297794521421,3.655607833009739,3.655607833009739,2630.0
2011-07-11,3.675775193562979,3.675775193562979,3.6430005098956086,3.6430005098956086,6943.0
2011-07-12,3.6556063845573936,3.6556063845573936,3.6077054860942255,3.635437425456676,4103.0
2011-07-13,3.635437205190578,3.6430004379280896,3.63039521865491,3.630395218654911,12203.0
2011-07-14,3.6505658441708086,3.675776800101956,3.6505658441708086,3.655607833009739,4313.0
2011-07-15,3.6455228172294,3.655607299303208,3.625354106015873,3.653086052317712,12414.0
2011-07-18,3.6556074383910775,3.6656919208485768,3.607706526119097,3.610227520266424,10310.0
2011-07-19,3.643001412388001,3.655607140901081,3.617790461229992,3.62031170810624,3998.0
2011-07-20,3.6430005098956086,3.6606484748551193,3.61778956498319,3.6430005098956086,5470.0
2011-07-21,3.655607833009739,3.655607833009739,3.643002102110041,3.655607833009739,9363.0
2011-07-22,3.655607833009739,3.655607833009739,3.643002102110041,3.655607833009739,736.0
2011-07-25,3.655607833009739,3.655607833009739,3.643002102110041,3.655607833009739,6207.0
2011-07-26,3.655607840821392,3.655607840821392,3.630396884836372,3.6505658519716886,16727.0
2011-07-27,3.635437089479673,3.645521568098053,3.632916096292079,3.632916096292079,3366.0
2011-07-28,3.6430004379280896,3.653084916867445,3.63039521865491,3.630395218654911,9784.0
2011-07-29,3.632916195458367,3.721155006376805,3.630395202201957,3.7110705274831526,6733.0
2011-08-02,3.7463654458357056,3.7463654458357056,3.663168885575241,3.663168885575241,8626.0
2011-08-03,3.6631693958067983,3.6631693958067983,3.63039521865491,3.630395218654911,4208.0
2011-08-04,3.643001168606112,3.668212371011117,3.6303959468047,3.660649136756646,13571.0
2011-08-05,3.630395135634499,3.643000354619421,3.605183938862648,3.6278738894903135,20724.0
2011-08-08,3.562325135665346,3.615268523977485,3.501818514566048,3.572409614670897,32191.0
2011-08-09,3.572409114870709,3.5925778171260863,3.453917135468202,3.5245079727629847,22828.0
2011-08-10,3.529551618857739,3.5547625681558634,3.529551618857739,3.5547625681558626,6628.0
2011-08-11,3.567367375168122,3.617789517261868,3.554761902878187,3.572409614670897,11256.0
2011-08-12,3.610226693769603,3.630395654067281,3.605184453695184,3.6177899274142127,6733.0
2011-08-15,3.6051840925269807,3.6934229055884753,3.5799731476145613,3.6430005098956086,13886.0
2011-08-16,3.643000841394384,3.643000841394384,3.605184420584609,3.6228321342159777,12519.0
2011-08-17,3.6404813606247006,3.655607833009739,3.622833387951948,3.655607833009739,9468.0
2011-08-18,3.643000841394384,3.6656910479878992,3.622832134215977,3.6228321342159777,9573.0
2011-08-19,3.653085275537648,3.668211995431864,3.622832088683252,3.668211995431864,5470.0
2011-08-22,3.655606014051314,3.680817210371984,3.622831585301441,3.637958303093844,8837.0
2011-08-23,3.6556066015053377,3.6556066015053377,3.6177899274142127,3.6177899274142127,15359.0
2011-08-24,3.630395929601397,3.650564891429827,3.6253536891442897,3.6253536891442897,11256.0
2011-08-25,3.643000354619421,3.643000354619421,3.607705185006835,3.6278738894903135,10730.0
2011-08-26,3.630394928361746,3.6404794064947263,3.630394928361746,3.6404794064947263,4944.0
2011-08-29,3.632917341104185,3.653086052317712,3.607706388853753,3.653086052317712,5050.0
2011-08-30,3.653084624759969,3.653084624759969,3.6379581604944873,3.6404794064947263,15570.0
2011-08-31,3.6867235512388232,3.689292837751339,3.676447178449147,3.676447178449147,8416.0
2011-09-01,3.676447479040678,3.712415173375508,3.6610322742121375,3.7047078287147217,10941.0
2011-09-02,3.7047078287147217,3.7047078287147217,3.686723852670566,3.7047078287147217,7469.0
2011-09-06,3.720123842625944,3.720123842625944,3.679017308152281,3.699570575389112,11677.0
2011-09-07,3.686724523910374,3.699570444355179,3.684155494473531,3.6892938111007463,3051.0
2011-09-08,3.6892932001774414,3.704707889752984,3.6892932001774414,3.6944315159537857,7469.0
2011-09-09,3.694431457863084,3.712415176167281,3.689293142167535,3.712415176167281,5155.0
2011-09-12,3.704707525812585,3.704707525812585,3.676447178449147,3.676447178449147,13781.0
2011-09-13,3.663601261393492,3.6867235512388232,3.661031974880976,3.676447178449147,4944.0
2011-09-14,3.6970005050076633,3.7098464231864257,3.6636015816991536,3.6738782131407697,17779.0
2011-09-15,3.686725297319799,3.689294585049163,3.68415626734402,3.686725297319799,23354.0
2011-09-16,3.686724654489322,3.699570575389112,3.673878991343072,3.699570575389112,5155.0
2011-09-19,3.699570127956995,3.714984818766801,3.6661712016132335,3.714984818766801,7785.0
2011-09-20,3.717554077939015,3.7303997394356343,3.7149847909875873,3.7303997394356343,15254.0
2011-09-21,3.7252626457741553,3.763799900663965,3.7252626457741553,3.763799900663965,4313.0
2011-09-22,3.663602996523447,3.7612307751675855,3.658464936571888,3.686725297319799,48497.0
2011-09-23,3.676447499877916,3.6995697917448096,3.673878213140769,3.6738782131407697,14833.0
2011-09-26,3.694431153022909,3.694431153022909,3.673877891936631,3.676447178449147,5260.0
2011-09-27,3.7226918047588784,3.748383383217305,3.68158553697888,3.7047078287147217,9678.0
2011-09-28,3.691863837096093,3.740677729354392,3.6867255190818735,3.738108441470481,89525.0
2011-09-29,3.707277377728447,3.725261355044976,3.704708090824085,3.7175540098388926,2840.0
2011-09-30,3.6815872010676527,3.7509543653828334,3.6764491408070312,3.738108441470481,8416.0
2011-10-03,3.7252617697377257,3.7278310569280992,3.686724523910374,3.6892938111007463,14307.0
2011-10-04,3.6790165288615775,3.6867238735660472,3.648186892290214,3.6738782131407697,37872.0
2011-10-05,3.661032292217769,3.6738782103869023,3.645617602820385,3.6661708656882106,22092.0
2011-10-06,3.663602771933081,3.679017724103525,3.663602771933081,3.679017724103525,5891.0
2011-10-07,3.64304818369753,3.655894101399845,3.6276334948603113,3.655894101399845,13676.0
2011-10-11,3.6995697917448096,3.7098464231864257,3.673878213140769,3.6738782131407697,3787.0
2011-10-12,3.686724745515544,3.691863062451619,3.661033160835172,3.661033160835172,24196.0
2011-10-13,3.691863062451619,3.691863062451619,3.661033160835172,3.661033160835172,13676.0
2011-10-14,3.6610322786402794,3.668739881063871,3.604511321470344,3.630202642206361,23144.0
2011-10-17,3.645616727481309,3.661031413177516,3.63534009851489,3.650755041964519,17884.0
2011-10-18,3.650756784716569,3.67130979470732,3.6430491804356846,3.661033160835172,26826.0
2011-10-19,3.6841549328650647,3.6841549328650647,3.648186979711,3.648186979711,9047.0
2011-10-20,3.661033160835172,3.661033160835172,3.6404801508444193,3.661033160835172,11572.0
2011-10-21,3.661032382690605,3.6764475879759058,3.648186979711,3.648186979711,7785.0
2011-10-24,3.661033160835172,3.681586428579469,3.648187755125304,3.661033160835172,25353.0
2011-10-25,3.661033160835172,3.661033160835172,3.648187755125304,3.661033160835172,10730.0
2011-10-26,3.661033160835172,3.6738790820521303,3.648187755125304,3.661033160835172,10099.0
2011-10-27,3.661033160835172,3.661033160835172,3.653325814307833,3.661033160835172,32928.0
2011-10-28,3.661033160835172,3.661033160835172,3.648187755125304,3.661033160835172,30613.0
2011-10-31,3.673879114481252,3.699570699388402,3.65589513392302,3.6584644212905095,33348.0
2011-11-01,3.673878330873535,3.673878330873535,3.640479406494726,3.6404794064947263,12308.0
2011-11-02,3.6404794585195015,3.6481870613346,3.5993729308483027,3.6019422177045,28194.0
2011-11-03,3.607080710713,3.648186979711,3.607080710713,3.648186979711,12624.0
2011-11-04,3.6481874601313606,3.6481874601313606,3.627634194049008,3.632772510569597,13781.0
2011-11-07,3.635340955111944,3.635340955111944,3.612218663365896,3.6224952947538007,13886.0
2011-11-08,3.622495361109909,3.6353410217033546,3.612218729533756,3.627633676897984,16096.0
2011-11-09,3.622495481540101,3.622495481540101,3.5916655857867013,3.6019422177045,23144.0
2011-11-10,3.583957692985857,3.62249492791118,3.583957692985857,3.5968036097966034,12834.0
2011-11-11,3.583957692985857,3.5968036097966034,3.583957692985857,3.5968036097966034,11993.0
2011-11-14,3.576251882857709,3.576251882857709,3.416964817422452,3.481193398008213,46288.0
2011-11-15,3.494038353503789,3.59680415710643,3.4683467737263807,3.5942348702519413,15044.0
2011-11-16,3.5942346416018327,3.596803928292875,3.5454210297603184,3.5865272970356674,23144.0
2011-11-17,3.5711120339285696,3.5968036097966034,3.5711120339285696,3.5968036097966034,15359.0
2011-11-18,3.5968054173237727,3.5968054173237727,3.545422497519352,3.545422497519352,53652.0
2011-11-21,3.5479894867706085,3.5993723807532203,3.5479894867706085,3.5968036097966034,6522.0
2011-11-22,3.596804182086386,3.596804182086386,3.5711126021305484,3.5711126021305493,18515.0
2011-11-23,3.571112792071726,3.586527740865123,3.5505595270138643,3.5582668725338067,6207.0
2011-11-24,3.591665583397453,3.5942348702519413,3.532575336539657,3.5942348702519413,12098.0
2011-11-25,3.591665036869539,3.5968036097966034,3.576250349102176,3.5968036097966034,10941.0
2011-11-28,3.635340586968468,3.7252607158764017,3.5968036097966034,3.5968036097966034,48497.0
2011-11-29,3.5993723807532203,3.619925641447648,3.5968036097966034,3.5968036097966034,8837.0
2011-11-30,3.641337985901331,3.641337985901331,3.641337985901331,3.641337985901331,1368.0
2011-12-01,3.641340177376468,3.641340177376468,3.5732287167348344,3.5889468067649832,15044.0
2011-12-02,3.620382173348484,3.625621798717269,3.6046643485313328,3.6151430736243,10520.0
2011-12-05,3.625620139668943,3.625620139668943,3.604662699072927,3.623000328183351,9994.0
2011-12-06,3.61514219478313,3.6282402037317634,3.61514219478313,3.617761481186173,6417.0
2011-12-07,3.615142744585909,3.628240755526531,3.607283570070349,3.6282407555265306,15675.0
2011-12-08,3.628240550435887,3.664916082850058,3.5627491853233764,3.5627491853233764,15570.0
2011-12-09,3.61514301919706,3.61514301919706,3.581087294568786,3.581087294568786,11362.0
2011-12-12,3.48415757202142,3.557508080689052,3.48415757202142,3.557508080689052,13676.0
2011-12-13,3.536552066535475,3.536552066535475,3.48939807752893,3.510355522786166,17884.0
2011-12-14,3.5391714372397987,3.5391714372397987,3.4474832759204044,3.46844045729817,15149.0
2011-12-15,3.4684410183231438,3.4684410183231438,3.3688936679157235,3.4003295764782844,23144.0
2011-12-16,3.400329815583357,3.418667714925129,3.387231804152051,3.3977102658615523,11677.0
2011-12-19,3.402949188927068,3.429145996875455,3.3950902779536776,3.3950902779536776,7364.0
2011-12-20,3.400329460138916,3.44486390333258,3.400329460138916,3.431765367625924,10836.0
2011-12-21,3.434384955440044,3.434384955440044,3.405568599284321,3.4081884113833367,18936.0
2011-12-22,3.4265262687299707,3.457962439039237,3.42128690701176,3.431765367625924,15464.0
2011-12-23,3.429146081000206,3.471060449101377,3.3924705489727285,3.431765367625924,29140.0
2011-12-28,3.4684403948670868,3.473679755822777,3.4186668600213594,3.473679755822776,8942.0
2011-12-29,3.457962172465313,3.510355522786167,3.457962172465313,3.510355522786166,6102.0
2011-12-30,3.510355522786167,3.510355522786167,3.502496086581346,3.510355522786166,2946.0
2012-01-03,3.510355522786167,3.58370605554202,3.4972569880892754,3.510355522786166,14728.0
2012-01-04,3.5496497186290297,3.6099019689899774,3.5496497186290297,3.6099019689899774,17148.0
2012-01-05,3.6099030725638888,3.69111278934924,3.5810869757906416,3.691112789349239,20724.0
2012-01-06,3.67277515375614,3.69111278934924,3.6413392445711503,3.691112789349239,4944.0
2012-01-09,3.691112187462217,3.691112187462217,3.6675354565346927,3.683253277153042,5996.0
2012-01-10,3.7146895124782455,3.7146895124782455,3.651817698753644,3.654437248149564,15990.0
2012-01-11,3.6518155192957065,3.6518155192957065,3.5837041217846584,3.5837041217846566,14728.0
2012-01-12,3.5627477031049146,3.6099014138039984,3.549649172709564,3.557508080689052,15359.0
2012-01-13,3.573227432700281,3.573227432700281,3.544411076077967,3.544411076077967,12203.0
2012-01-16,3.6989710572968537,3.706829966961638,3.54179102424571,3.667535155815509,28720.0
2012-01-17,3.667535155815509,3.680633163375343,3.615141811465127,3.667535155815509,6838.0
2012-01-18,3.667535431401654,3.6937319741342014,3.664915619435062,3.664915619435062,13571.0
2012-01-19,3.654436695452589,3.657056507274541,3.602043350057888,3.6439579738092074,8626.0
2012-01-20,3.646577147055388,3.701590031816164,3.6439573356922073,3.701590031816164,8100.0
2012-01-23,3.693733306970597,3.69897266997211,3.683254580967573,3.685874393879491,8311.0
2012-01-24,3.698970956905265,3.759223209285159,3.680633063481453,3.680633063481453,10415.0
2012-01-25,3.698971721006621,3.733027177546092,3.6806338237947247,3.733027177546092,8311.0
2012-01-26,3.759224039421302,3.759224039421302,3.6989717737361127,3.706830684923059,14833.0
2012-01-27,3.7408857740546377,3.743505323067875,3.719928593482088,3.743505323067875,8837.0
2012-01-30,3.743506146539069,3.743506146539069,3.69111278934924,3.691112789349239,6838.0
2012-01-31,3.719928399205507,3.759223209285159,3.6413382534018,3.680633063481453,28194.0
2012-02-01,3.706830210049261,3.7670827308378927,3.696351750749792,3.767082730837892,9152.0
2012-02-02,3.7461258615860378,3.798519217414123,3.7461258615860378,3.7566045853161074,14307.0
2012-02-03,3.75660366040873,3.767082381558851,3.680633063481453,3.680633063481453,10099.0
2012-02-06,3.73826590080397,3.761842891167027,3.7277871800154574,3.7487446215924822,5681.0
2012-02-07,3.748744342292511,3.748744342292511,3.733025999458644,3.735645810871679,4313.0
2012-02-08,3.751365308974929,3.7723227569128586,3.746125946990447,3.7697029445094814,9784.0
2012-02-09,3.7697023044918994,3.7697023044918994,3.73302677682727,3.746125310975751,8206.0
2012-02-10,3.761843394260592,3.7985186591029945,3.746125310975751,3.746125310975751,10941.0
2012-02-13,3.769701969219479,3.7985183212676863,3.767082420316098,3.793279223460925,10730.0
2012-02-14,3.772322204485387,3.7985187477492457,3.772322204485387,3.7985187477492457,3051.0
2012-02-15,3.798518098461421,3.8168557281760815,3.785419566246214,3.8168557281760815,17463.0
2012-02-16,3.822095654931183,3.8640105437161143,3.8116169327349496,3.8640105437161143,10099.0
2012-02-17,3.879729124999581,3.924263571655622,3.879729124999581,3.9006863106795047,10941.0
2012-02-21,3.9033060728236655,3.921643708615506,3.882348624591691,3.9033060728236655,25143.0
2012-02-22,3.8902060411653214,3.926881296176016,3.8902060411653214,3.919022388051483,10941.0
2012-02-23,3.926882984408293,3.955699343683088,3.877109440184187,3.890207713630292,12624.0
2012-02-24,3.843054090834101,3.864011540633603,3.83257536593435,3.8378147283842257,40923.0
2012-02-27,3.877109440184187,3.892827263190605,3.8640111667380808,3.890207713630292,11046.0
2012-02-28,3.9137846244038,3.916404436728442,3.861391268955856,3.877109354436918,21250.0
2012-02-29,3.8902077990898194,3.916404609379786,3.887588249471961,3.9033060728236655,30403.0
2012-03-01,3.9137847969396526,3.916404609379786,3.864011251622127,3.9033060728236655,18200.0
2012-03-02,3.890207627593338,3.9033059007497584,3.877109354436918,3.877109354436918,11677.0
2012-03-05,3.90330569731098,3.916404232606973,3.895446786391184,3.895446786391184,21040.0
2012-03-06,3.892826848567142,3.913784294106557,3.8902072992858354,3.9059253834403966,11151.0
2012-03-07,3.8980669735879463,3.9137847969396526,3.8980669735879463,3.9033060728236655,13466.0
2012-03-08,3.9137842682875528,3.9137842682875528,3.895446634972658,3.9111644562012886,27562.0
2012-03-09,3.91116428119392,3.924262815394663,3.898066272637633,3.924262815394663,30929.0
2012-03-12,3.92426174774189,3.9295011074322974,3.903304308980261,3.919022388051483,41764.0
2012-03-13,3.943586059900112,3.943586059900112,3.796213403927207,3.921753225943225,26090.0
2012-03-14,3.9190243342831472,3.9190243342831472,3.880816394630568,3.880816394630568,11677.0
2012-03-15,3.9081063846579833,3.9081063846579833,3.878086008266256,3.878086008266256,22408.0
2012-03-16,3.8617111518312734,3.899918803730876,3.8480656009819314,3.8753569764842313,129501.0
2012-03-19,3.864440922600144,3.875357474203094,3.812587439387949,3.812587439387949,28930.0
2012-03-20,3.812586985105556,3.820774534734023,3.809857984431815,3.820774534734023,26510.0
2012-03-21,3.861711187661875,3.861711187661875,3.815315985779298,3.820774534734023,26510.0
2012-03-22,3.8207762941911896,3.8207762941911896,3.798943183532685,3.798943183532685,24827.0
2012-03-23,3.7989414341296057,3.820774534734023,3.7989414341296057,3.820774534734023,18200.0
2012-03-26,3.809857984431815,3.820774534734023,3.796212159652244,3.820774534734023,6943.0
2012-03-27,3.820775870396345,3.820775870396345,3.7962134867280777,3.80167176378728,11572.0
2012-03-28,3.793483192647968,3.8153160196425446,3.793483192647968,3.8153160196425446,5155.0
2012-03-29,3.8153166795058095,3.818045954479428,3.8071294021922975,3.818045954479428,5155.0
2012-03-30,3.818046380857558,3.820775656135966,3.7989425491235074,3.807129827351329,15675.0
2012-04-02,3.807129827351329,3.820775656135966,3.7989425491235074,3.807129827351329,7364.0
2012-04-03,3.818046325041871,3.818046325041871,3.793484216913777,3.793484216913777,11888.0
2012-04-04,3.793483978152075,3.793483978152075,3.7852967005592495,3.7880257018222983,5891.0
2012-04-05,3.7934831589785016,3.820774534734023,3.7934831589785016,3.820774534734023,9152.0
2012-04-09,3.820775656135966,3.820775656135966,3.807129827351329,3.807129827351329,10415.0
2012-04-10,3.796211891935953,3.8098577157531928,3.7934828914546648,3.8043994409870168,6838.0
2012-04-11,3.8071294021922975,3.818045954479428,3.7962128499051686,3.818045954479428,4524.0
2012-04-12,3.818046325041871,3.818046325041871,3.790754941675269,3.793484216913777,6207.0
2012-04-13,3.804400770260418,3.818046325041871,3.793484216913777,3.793484216913777,15044.0
2012-04-16,3.7934834120082734,3.7934834120082734,3.752546482546262,3.752546482546262,14202.0
2012-04-17,3.749818542430432,3.8098593162779406,3.749818542430432,3.80167176378728,7680.0
2012-04-18,3.809857984431815,3.8398783608610776,3.807128709954452,3.820774534734023,18620.0
2012-04-19,3.823504358476875,3.850796015865346,3.7962132486958016,3.7962132486958016,23354.0
2012-04-20,3.796212669365436,3.826233049825501,3.779837841713492,3.826233049825501,7890.0
2012-04-23,3.796212412864045,3.798941687523452,3.747088207031085,3.752546482546262,27036.0
2012-04-24,3.749818979520117,3.7661938126064216,3.714340037597918,3.714340037597918,9784.0
2012-04-25,3.7252560086065887,3.766193221802387,3.722527007088844,3.766193221802388,7364.0
2012-04-26,3.788024805008471,3.853523831655237,3.722525778361705,3.722525778361705,19357.0
2012-04-27,3.73890068127108,3.820774534734023,3.73890068127108,3.820774534734023,9994.0
2012-04-30,3.8644404621392368,3.8644404621392368,3.7934831589785016,3.820774534734023,18936.0
2012-05-01,3.815317042115758,3.815317042115758,3.779838380712511,3.779838380712511,11677.0
2012-05-02,3.7934831589785016,3.820774534734023,3.7934831589785016,3.820774534734023,7890.0
2012-05-03,3.798942756558474,3.820775864763093,3.798942756558474,3.809859310660783,2840.0
2012-05-04,3.820775592581775,3.820775592581775,3.779838380712511,3.779838380712511,11046.0
2012-05-07,3.793483848735221,3.820775229453044,3.7798380214744753,3.818045954479428,6417.0
2012-05-08,3.818046380857558,3.842608489344723,3.7989425491235074,3.807129827351329,8837.0
2012-05-09,3.807129827351329,3.807129827351329,3.793484272370393,3.807129827351329,21040.0
2012-05-10,3.79075388450114,3.820774534734023,3.779837334198932,3.820774534734023,7259.0
2012-05-11,3.79348361098461,3.812587439387949,3.79348361098461,3.812587439387949,2209.0
2012-05-14,3.812587997661116,3.875358041667612,3.793484166460424,3.848066658663985,17884.0
2012-05-15,3.8316911502761055,3.8316911502761055,3.730713468966824,3.7771086716393434,22723.0
2012-05-16,3.766193099762246,3.798942485932486,3.766193099762246,3.779838380712511,4944.0
2012-05-17,3.8043994409870168,3.8043994409870168,3.8043994409870168,3.8043994409870168,210.0
2012-05-18,3.8044008258766224,3.807129827351329,3.8044008258766224,3.807129827351329,2525.0
2012-05-22,3.807129827351329,3.834420937313202,3.807129827351329,3.807129827351329,2525.0
2012-05-23,3.807129937475146,3.848066877405784,3.807129937475146,3.834421048226434,5365.0
2012-05-24,3.848066658663985,3.861712213263953,3.848066658663985,3.848066658663985,7995.0
2012-05-25,3.858983211865436,3.861712213263953,3.848066658663985,3.848066658663985,7680.0
2012-05-28,3.834421357822544,3.872629299284495,3.834421357822544,3.872629299284495,5996.0
2012-05-29,3.872627702032193,3.8753569764842313,3.872627702032193,3.8753569764842313,6417.0
2012-05-30,3.8617111518312734,3.8753569764842313,3.8617111518312734,3.8753569764842313,8416.0
2012-05-31,3.905377625283824,3.9162939024432326,3.883544523357734,3.883544523357734,11467.0
2012-06-01,3.899919643209501,3.910836195760268,3.891732365698264,3.910836195760268,5786.0
2012-06-04,3.891733234551172,3.908108067033101,3.891733234551172,3.908108067033101,7890.0
2012-06-05,3.916294419459744,3.916294419459744,3.889003038449213,3.889003038449213,5260.0
2012-06-06,3.8890025526892886,3.927210481331632,3.8890025526892886,3.8944611020132616,4524.0
2012-06-07,3.9162953463721975,3.929941177009008,3.908108067033101,3.908108067033101,7890.0
2012-06-08,3.889002620621041,3.889002620621041,3.8507952389185807,3.8507952389185807,5681.0
2012-06-11,3.85079487543397,3.8753569764842313,3.8480656009819314,3.8753569764842313,6417.0
2012-06-12,3.875358041667612,3.875358041667612,3.848066658663985,3.848066658663985,4418.0
2012-06-13,3.923191900916029,3.923191900916029,3.881455757470301,3.881455757470301,4524.0
2012-06-14,3.8953677021977136,3.8953677021977136,3.8425016080555,3.8536312827013233,5576.0
2012-06-15,3.8425016080555,3.87032579467006,3.8174602588260473,3.8536312827013233,26721.0
2012-06-18,3.856413724235032,3.8647608403922495,3.825807259459775,3.825807259459775,10204.0
2012-06-19,3.825806616593283,3.8564130762256057,3.825806616593283,3.850848519155225,9784.0
2012-06-20,3.850847537912801,3.875888875795817,3.850847537912801,3.875888875795817,8311.0
2012-06-21,3.8758904433928953,3.8758904433928953,3.864760769288639,3.870325606340767,5681.0
2012-06-22,3.8814546996385033,3.8814546996385033,3.850848519155225,3.850848519155225,5050.0
2012-06-25,3.8591963582660913,3.8814554281726927,3.85641380005958,3.8591963582660913,12308.0
2012-06-26,3.895367291433749,3.923191195965194,3.8675431077532303,3.8842376179615408,11677.0
2012-06-27,3.895367317563647,3.895367317563647,3.887019922828961,3.895367317563647,5155.0
2012-06-28,3.873108640440804,3.895367991384958,3.873108640440804,3.881455757470301,3366.0
2012-06-29,3.8786733708255863,3.923191792332624,3.8786733708255863,3.923191792332624,7995.0
2012-07-03,3.923190134295936,3.9816207646383535,3.9037133505647943,3.9037133505647943,9889.0
2012-07-04,3.934320853904344,3.951015364046743,3.934320853904344,3.951015364046743,4103.0
2012-07-05,3.964927856327655,3.964927856327655,3.898150081109745,3.898150081109745,4103.0
2012-07-06,3.895367883571643,3.937103746713114,3.895367883571643,3.923191792332624,2420.0
2012-07-09,3.942668189450689,3.956580142437945,3.925973957525615,3.937103352425969,2420.0
2012-07-10,3.939885910512872,3.939885910512872,3.937103352425969,3.937103352425969,6207.0
2012-07-11,3.8981496390380137,3.925974104351293,3.8981496390380137,3.925974104351293,2314.0
2012-07-12,3.931538337867345,3.931538337867345,3.895367317563647,3.895367317563647,18305.0
2012-07-13,3.9148441066961217,3.9231912222817336,3.895367317563647,3.895367317563647,13781.0
2012-07-16,3.895367991384958,3.895367991384958,3.8786734781768426,3.881455757470301,10836.0
2012-07-17,3.881455247258928,3.895367479344844,3.867543294322098,3.867543294322098,4839.0
2012-07-18,3.887018545398696,3.917624997232126,3.867541763168144,3.875888875795817,7995.0
2012-07-19,3.895366419090195,3.9537967730105534,3.895366419090195,3.9537967730105534,10099.0
2012-07-20,3.951015364046743,3.951015364046743,3.878672765912083,3.951015364046743,23670.0
2012-07-23,3.937103828161223,3.948233503555503,3.937103828161223,3.948233503555503,3998.0
2012-07-24,3.9287560662831993,3.9287560662831993,3.884237651162912,3.8870199299802097,20619.0
2012-07-25,3.884237986379204,3.884237986379204,3.8591963582660913,3.8591963582660913,22302.0
2012-07-26,3.853630778485614,3.853630778485614,3.747899720631623,3.781288461051354,22302.0
2012-07-27,3.772940810139316,3.772940810139316,3.631038194988632,3.689468552215844,46288.0
2012-07-30,3.68390440964492,3.68390440964492,3.6004321360137075,3.622691483421785,60911.0
2012-07-31,3.622691369655386,3.692251409397559,3.622691369655386,3.658862668483055,34821.0
2012-08-01,3.686686935876247,3.695034331288932,3.6282565637329314,3.642168796371041,21356.0
2012-08-02,3.6338210976507006,3.644950492023506,3.589302403563188,3.608779471801011,32507.0
2012-08-03,3.6254736572933006,3.653297838605348,3.6254736572933006,3.650515280899618,11256.0
2012-08-07,3.644950165488163,3.650515280899618,3.631038493555711,3.650515280899618,31770.0
2012-08-08,3.65051622524079,3.678340134601474,3.636603991411329,3.6449511083897104,20304.0
2012-08-09,3.656081625206012,3.656081625206012,3.6338225484245754,3.6393873874072304,20724.0
2012-08-10,3.636604195906039,3.658863547965577,3.6338219164731647,3.647733871935808,17884.0
2012-08-13,3.6449507962601095,3.6449507962601095,3.622691726507507,3.642168796371041,20619.0
2012-08-14,3.642168551978391,3.642168551978391,3.619909204570314,3.622691483421785,53862.0
2012-08-15,3.617126983688315,3.686687032097983,3.603215029836203,3.672775357394973,26090.0
2012-08-16,3.6727742875773655,3.6727742875773655,3.6393852730790313,3.6644266152292495,14833.0
2012-08-17,3.664427028613904,3.750681852890511,3.664427028613904,3.720075113239776,32402.0
2012-08-20,3.720075666366353,3.720075666366353,3.681122364230167,3.700599154872807,31770.0
2012-08-21,3.708944430352192,3.7423331578616974,3.695032483818977,3.7423331578616974,63962.0
2012-08-22,3.733987259540312,3.800765015415037,3.717293029933415,3.767375997903151,90472.0
2012-08-23,3.76181209292313,3.7673766509907,3.686686930072706,3.6922517672893713,15990.0
2012-08-24,3.692250973493044,3.7979822995803216,3.692250973493044,3.7952000211446992,15675.0
2012-08-27,3.7952007059635786,3.870325587069614,3.756247125941728,3.786853310852407,27562.0
2012-08-28,3.759029964902002,3.7812893163158927,3.728423775431594,3.759029964902002,39134.0
2012-08-29,3.759028816214809,3.803547505438532,3.756246537712848,3.761811373865813,15464.0
2012-08-30,3.7785059031794224,3.781288461051353,3.731204931698161,3.781288461051354,21671.0
2012-08-31,3.781289794562796,3.7840723534160254,3.764595278890902,3.7840723534160254,9152.0
2012-09-04,3.7979824086281537,3.83971881955312,3.7478994413057056,3.83971881955312,57544.0
2012-09-05,3.83693624320728,3.83693624320728,3.753463980061844,3.761811373865813,51969.0
2012-09-06,3.7840712651386497,3.7840712651386497,3.7618119173111206,3.778506149032685,22723.0
2012-09-07,3.797983073687228,3.834154375616993,3.797983073687228,3.825807259459775,75113.0
2012-09-10,3.823023655987597,3.8369356044795926,3.814676263573203,3.8369356044795926,30087.0
2012-09-11,3.825806562306263,3.853630463859537,3.825806562306263,3.828589119951015,39555.0
2012-09-12,3.925083819048424,3.925083819048424,3.882512351120774,3.913731389636234,20619.0
2012-09-13,3.9080565929061737,3.910894558920869,3.885351725843694,3.9080565929061737,15675.0
2012-09-14,3.891026530811853,3.913731389636234,3.859807777032522,3.913731389636234,19357.0
2012-09-17,3.874000053533537,3.8881907406041,3.8626476177716023,3.8881907406041,13255.0
2012-09-18,3.873997542235125,3.873997542235125,3.817235684957311,3.871159577502481,29877.0
2012-09-19,3.874000101817207,3.885352537720633,3.837105112235507,3.85980998404236,28720.0
2012-09-20,3.859807995009112,3.919407540948582,3.859807995009112,3.919407540948582,33980.0
2012-09-21,3.902379631106761,3.959141503189876,3.902379631106761,3.959141503189876,8626.0
2012-09-24,3.959141503189876,3.959141503189876,3.939274890671213,3.959141503189876,11993.0
2012-09-25,3.95914116700188,3.95914116700188,3.944950771370114,3.956303201769988,15044.0
2012-09-26,3.933599425983348,3.933599425983348,3.87683754306338,3.9080565929061737,11046.0
2012-09-27,3.908057360819343,3.936438450224181,3.8881907406041,3.8881907406041,13992.0
2012-09-28,3.8342666791511695,3.882514387085695,3.831428712677975,3.868323985247167,52179.0
2012-10-01,3.859808272965597,3.916570142583552,3.859808272965597,3.916570142583552,17463.0
2012-10-02,3.916570142583552,3.916570142583552,3.88251284997108,3.916570142583552,9258.0
2012-10-03,3.910895327391682,3.910895327391682,3.874000053533537,3.8881907406041,10836.0
2012-10-04,3.908057090577887,3.908057090577887,3.873999785647138,3.879676287871863,4418.0
2012-10-05,3.905219394247002,3.905219394247002,3.885352489295472,3.8881907406041,4208.0
2012-10-09,3.865485917257783,3.865485917257783,3.8399430788432185,3.85980998404236,18620.0
2012-10-10,3.8626476177716023,3.8881907406041,3.848457500173614,3.8881907406041,8942.0
2012-10-11,3.8654840554836314,3.947788749037751,3.8654840554836314,3.947788749037751,35032.0
2012-10-12,3.919407660602322,3.956303201769988,3.916569980106582,3.956303201769988,16727.0
2012-10-15,3.944951106353142,3.959141503189876,3.916570312679673,3.959141503189876,17779.0
2012-10-16,3.9591406633004502,3.9591406633004502,3.950626483951838,3.9534644488226696,19146.0
2012-10-17,3.953465338608728,3.961979804609765,3.953465338608728,3.961979804609765,31665.0
2012-10-18,3.9704936428824698,4.010226865001008,3.959141212352558,4.010226865001008,13781.0
2012-10-19,3.9931988520370223,4.044284224402524,3.973332239245943,4.044284224402524,13255.0
2012-10-22,4.041446557441238,4.115236793098018,4.035770056925892,4.115236793098018,13466.0
2012-10-23,4.084017734720863,4.092531915992417,4.015903430339892,4.044284224402524,9363.0
2012-10-24,4.072665949367122,4.072665949367122,4.024418250122289,4.066989732706775,6838.0
2012-10-25,4.0783419351905685,4.084018151529637,4.030094523412799,4.030094523412799,4734.0
2012-10-26,4.030094523412799,4.052799104032864,4.030094523412799,4.030094523412799,8626.0
2012-10-29,4.024418022337519,4.044284637156156,4.021580056536091,4.030094523412799,9258.0
2012-10-30,4.041446956090937,4.041446956090937,4.024418022337519,4.030094523412799,2735.0
2012-10-31,4.030095498727269,4.086857391118566,4.018743063301753,4.086857391118566,14307.0
2012-11-01,4.086855958250853,4.1010460704532194,4.058474879637581,4.061313129866997,14728.0
2012-11-02,4.078340263159462,4.101044834471145,4.058473656485704,4.101044834471145,7890.0
2012-11-05,4.0755049556930505,4.098209826544081,4.0755049556930505,4.086857391118566,3366.0
2012-11-06,4.081179236997875,4.086855452017424,4.05847437691968,4.05847437691968,8416.0
2012-11-07,4.0698287541515015,4.095371591592265,4.066990502915707,4.078342938386329,9889.0
2012-11-08,4.095369637302459,4.095369637302459,3.902379180604775,3.919407540948582,23039.0
2012-11-09,3.9392752614645934,3.976170239765693,3.9392752614645934,3.9733325587618897,5260.0
2012-11-12,3.973332967586024,4.013066200451566,3.973332967586024,4.001713766851059,4734.0
2012-11-13,4.001712768247,4.001712768247,3.944950899145292,3.944950899145292,7259.0
2012-11-14,3.950627114529079,3.976169656651877,3.944950899145292,3.944950899145292,9152.0
2012-11-15,3.9619801263294576,3.9988751046305575,3.947789443420816,3.9733325587618897,14623.0
2012-11-16,3.97049375447501,3.9903603660926383,3.967655504394684,3.967655504394684,11888.0
2012-11-19,3.976169685163335,4.001712796941616,3.964817539050521,3.967655504394684,11467.0
2012-11-20,3.973332778280641,3.996037359663685,3.973332778280641,3.9790087100742375,947.0
2012-11-21,3.976170728977285,4.001713847461079,3.976170728977285,3.9875231628064745,4524.0
2012-11-22,3.987523082482309,4.044284965748609,3.987523082482309,4.001713766851059,2525.0
2012-11-23,4.001713948865776,4.001713948865776,3.993199765646252,3.993199765646252,1368.0
2012-11-26,3.9960374615268055,4.001713678201313,3.984685312914015,3.984685312914015,11782.0
2012-11-27,3.998875728589365,4.001713979508437,3.9761708601817785,3.9761708601817785,21356.0
2012-11-28,3.979008036334011,3.979008036334011,3.902379553260841,3.933598596520596,17042.0
2012-11-29,3.956303537717,3.973332184762788,3.950627322035071,3.959141503189876,7890.0
2012-11-30,3.9790084902419034,3.9818467407181126,3.9733325587618897,3.9733325587618897,10836.0
2012-12-03,4.001712684471651,4.015903080265963,3.998874434471095,4.010226865001008,12624.0
2012-12-04,4.02725659322036,4.049961460382677,4.02725659322036,4.041447277564924,12308.0
2012-12-05,4.055636306249082,4.061312806255603,4.044283875708352,4.049960375714872,3156.0
2012-12-06,4.052798690410259,4.052798690410259,4.041446543626915,4.044284224402524,3577.0
2012-12-07,4.044284003804161,4.047122253897318,4.03576982299702,4.0386080730901766,2104.0
2012-12-10,4.0442848660653885,4.069827983405061,4.041447184839554,4.066989732706775,21566.0
2012-12-11,4.07266645196638,4.07266645196638,4.069828485654092,4.069828485654092,6207.0
2012-12-12,4.092530852674305,4.092530852674305,4.021578601216301,4.024416565990734,30613.0
2012-12-13,4.053371162424683,4.067847120765279,4.044685180759646,4.044685180759646,5891.0
2012-12-14,4.064952841024246,4.108381593480558,4.03600004891475,4.096800476636759,14518.0
2012-12-17,4.059161093502794,4.076532764922706,4.053370826834714,4.076532764922706,18831.0
2012-12-18,4.067846267280904,4.067846267280904,4.015731840584498,4.027312662921559,8206.0
2012-12-19,4.038894574088238,4.079428186459756,4.035999440549663,4.056265956263512,4418.0
2012-12-20,4.067846837086247,4.067846837086247,4.038894341480283,4.038894341480283,11467.0
2012-12-21,4.050475338627651,4.053370762387545,4.035999091243836,4.053370762387545,3577.0
2012-12-24,4.035998244549458,4.0446839330632365,4.035998244549458,4.035998244549458,3366.0
2012-12-27,4.053370438346605,4.079427507271244,4.050475014818181,4.079427507271244,12203.0
2012-12-28,4.076532374214683,4.079427507271244,4.059160704459727,4.079427507271244,2420.0
2012-12-31,4.059161380273997,4.082323610470243,4.056265956263512,4.056265956263512,16622.0
2013-01-02,4.125752746237865,4.125752746237865,4.09680024622864,4.099695670512726,10836.0
2013-01-03,4.085219540008428,4.125752866923854,4.085219540008428,4.125752866923854,13992.0
2013-01-04,4.085219420508114,4.154705536719026,4.085219420508114,4.099695670512726,13571.0
2013-01-07,4.131543715661418,4.14022940782387,4.111276906967731,4.125752866923854,13886.0
2013-01-08,4.137333983455088,4.14022940782387,4.122858023498966,4.125752866923854,7680.0
2013-01-09,4.111274646180696,4.140227131115883,4.105483800627513,4.105483800627513,16516.0
2013-01-10,4.111276786705191,4.146019844810648,4.09680024622864,4.099695670512726,18094.0
2013-01-11,4.143124367670764,4.143124367670764,4.111276446016592,4.111276446016592,6312.0
2013-01-14,4.105486058230167,4.131543715661418,4.105486058230167,4.125752866923854,19988.0
2013-01-15,4.125752404349688,4.140228943626613,4.111276446016592,4.111276446016592,17989.0
2013-01-16,4.111277017927485,4.122858134771283,4.096800476636759,4.096800476636759,12098.0
2013-01-17,4.099694777404711,4.1402283847762575,4.099694777404711,4.1402283847762575,421.0
2013-01-18,4.146018941611032,4.146018941611032,4.125751847453383,4.1402283847762575,3787.0
2013-01-21,4.163390612115355,4.163390612115355,4.11127589107426,4.1402283847762575,17358.0
2013-01-22,4.14022855409591,4.154704801538933,4.125752016181001,4.134437997024324,7469.0
2013-01-23,4.114170568396465,4.154704171276799,4.114170568396465,4.119961124589633,11362.0
2013-01-24,4.134439069787269,4.148915320986444,4.125753086690193,4.148915320986444,11888.0
2013-01-25,4.1489133296068506,4.1489133296068506,4.114170285310271,4.114170285310271,8626.0
2013-01-28,4.137333693557266,4.169181907022568,4.131543426169312,4.146019675583049,14202.0
2013-01-29,4.166285521994941,4.166285521994941,4.137332739372862,4.137332739372862,8416.0
2013-01-30,4.140228162870999,4.1489138524216935,4.131542473320305,4.137332739372862,9468.0
2013-01-31,4.134438840105278,4.151810514862412,4.1286482818529,4.151810514862412,8521.0
2013-02-01,4.166286254111276,4.16918167811821,4.12864777532452,4.16918167811821,17674.0
2013-02-04,4.1807621159181725,4.192343229125942,4.169181002710403,4.192343229125942,14518.0
2013-02-05,4.198135202299405,4.198135202299405,4.16339213902077,4.195239777584196,13360.0
2013-02-06,4.1952402384834295,4.1952402384834295,4.154706611793236,4.154706611793236,9889.0
2013-02-07,4.157601865103454,4.160496999545169,4.146020746392591,4.160496999545169,7785.0
2013-02-08,4.163389883104678,4.180761550567218,4.163389883104678,4.180761550567218,13045.0
2013-02-11,4.198132820468914,4.198132820468914,4.189447132195117,4.189447132195117,20093.0
2013-02-12,4.174972966465661,4.198135202299405,4.172077832222434,4.195239777584196,17463.0
2013-02-13,4.198133226002488,4.227086007164969,4.192342960241837,4.227086007164969,22302.0
2013-02-14,4.19813390280528,4.227086688635389,4.19813390280528,4.224191264816432,16201.0
2013-02-15,4.224191151807353,4.279201298176937,4.1981337904933085,4.2126100377851365,17989.0
2013-02-19,4.250249084955235,4.250249084955235,4.183657529683261,4.198134068405304,14307.0
2013-02-20,4.198132374268432,4.198132374268432,4.183655841388326,4.183655841388326,8942.0
2013-02-21,4.212609741531744,4.212609741531744,4.183656958512319,4.192343229125942,10415.0
2013-02-22,4.174971945188255,4.198134175356079,4.16918167811821,4.16918167811821,15254.0
2013-02-25,4.16918167811821,4.16918167811821,4.157600563034299,4.16918167811821,12519.0
2013-02-26,4.169181002710403,4.192343229125942,4.169181002710403,4.192343229125942,10941.0
2013-02-27,4.1836591192942265,4.1836591192942265,4.148916052198636,4.154706611793236,20409.0
2013-02-28,4.169182697979207,4.195239777584196,4.169182697979207,4.195239777584196,24196.0
2013-03-01,4.169182697979207,4.195239777584196,4.16339213902077,4.195239777584196,2420.0
2013-03-04,4.198134740939117,4.212610991508327,4.186553624294969,4.20103016533613,33559.0
2013-03-05,4.201029163992513,4.322629988355842,4.198133740285645,4.296572917825312,33348.0
2013-03-06,4.305259401645468,4.305259401645468,4.256039803802359,4.284992593848875,15990.0
2013-03-07,4.287886649073258,4.308153742243946,4.227086240976776,4.270515269886754,28720.0
2013-03-08,4.284993664406974,4.299469917810995,4.273412545494954,4.299469917810995,14518.0
2013-03-11,4.340001777242666,4.340001777242666,4.316839839317048,4.328420953515802,39240.0
2013-03-12,4.334211337770439,4.334211337770439,4.311049108744328,4.31394453260854,12098.0
2013-03-13,4.358296904018784,4.376037681504859,4.305074868204278,4.325772293616173,11993.0
2013-03-14,4.343512012337251,4.346468956387957,4.328728478658379,4.346468956387957,11888.0
2013-03-15,4.35533977295267,4.36125366183851,4.346469532911316,4.35829671739559,7680.0
2013-03-18,4.337598091057898,4.405603938034634,4.337598091057898,4.378992928639945,19883.0
2013-03-19,4.376036912194797,4.509091978339899,4.376036912194797,4.509091978339899,175894.0
2013-03-20,4.491351223533149,4.491351223533149,4.435172549424402,4.446999732387401,7259.0
2013-03-21,4.435173563702188,4.435173563702188,4.340556671647633,4.349426912576581,14202.0
2013-03-22,4.361252776289427,4.381949899968815,4.346468650364138,4.36716607068717,7259.0
2013-03-25,4.387863880985128,4.435172313678843,4.387863880985128,4.432215369773433,5365.0
2013-03-26,4.4351725582001205,4.4351725582001205,4.39673436181615,4.405604600734118,6102.0
2013-03-27,4.390820743999231,4.390820743999231,4.343512012337251,4.346468956387957,18200.0
2013-03-28,4.381949213255635,4.4174307539434965,4.331684142246559,4.331684142246559,16516.0
2013-04-01,4.340556500561323,4.390821592702436,4.337599555939068,4.390821592702436,17358.0
2013-04-02,4.390821592702436,4.390821592702436,4.361253926342219,4.390821592702436,9152.0
2013-04-03,4.378993425876788,4.378993425876788,4.364209596010721,4.376036778561037,13360.0
2013-04-04,4.364209596010721,4.411518326211985,4.364209596010721,4.376036778561037,13150.0
2013-04-05,4.36420975692538,4.411518488870985,4.36420975692538,4.405604600734118,23565.0
2013-04-08,4.3760374963687125,4.411519049839751,4.3760374963687125,4.408562105395312,12414.0
2013-04-09,4.396734252897306,4.411518379585899,4.393777308902124,4.402647547600352,11151.0
2013-04-10,4.426302662976721,4.429259607472925,4.361253740428439,4.37308062848213,11572.0
2013-04-11,4.373079887510486,4.402647547600352,4.349425818767324,4.402647547600352,13255.0
2013-04-12,4.3996910633194695,4.432215369773433,4.3642095163164445,4.432215369773433,10941.0
2013-04-15,4.378993561083736,4.417431757237263,4.340555661573874,4.346468956387957,7680.0
2013-04-16,4.346469967837776,4.408562544271611,4.346469967837776,4.349426912576581,5260.0
2013-04-17,4.355339959449247,4.355339959449247,4.272549961157949,4.325772293616173,30192.0
2013-04-18,4.322813919370536,4.423344661899565,4.319857272422562,4.423344661899565,5681.0
2013-04-19,4.393776709201728,4.423344661899565,4.393776709201728,4.423344661899565,3998.0
2013-04-22,4.411518723957431,4.429259202738742,4.381950468272091,4.420388963348087,3366.0
2013-04-23,4.43221466027726,4.452912077727348,4.43221466027726,4.449955430938879,8416.0
2013-04-24,4.435172874434628,4.435172874434628,4.38195054720099,4.435172874434628,6943.0
2013-04-25,4.43517190726495,4.43517190726495,4.429258316639666,4.429258316639666,5786.0
2013-04-26,4.381949528122592,4.432214899387107,4.381949528122592,4.423344661899565,2840.0
2013-04-29,4.43517186960344,4.43517186960344,4.402646973118759,4.41151780394679,5365.0
2013-04-30,4.4115193151270535,4.417432611084119,4.390821592702436,4.390821592702436,7785.0
2013-05-01,4.405605425882544,4.405605425882544,4.390821592702436,4.390821592702436,1788.0
2013-05-02,4.420388014951591,4.429258252439133,4.420388014951591,4.423344661899565,5576.0
2013-05-03,4.408561779731424,4.426302258512736,4.40264789127941,4.420388963348087,11467.0
2013-05-06,4.435172937176224,4.441086529174729,4.435172937176224,4.441086529174729,8311.0
2013-05-07,4.4410861409059015,4.446999732387401,4.435172549424402,4.446999732387401,7469.0
2013-05-08,4.43517190726495,4.446999088515515,4.420388079023554,4.429258316639666,5891.0
2013-05-09,4.393778240680968,4.408562370504798,4.370124166921539,4.390821592702436,55335.0
2013-05-10,4.3996910617253535,4.408561300151071,4.361252867474497,4.361252867474497,17884.0
2013-05-13,4.3730804405455,4.376037384914628,4.355339664261824,4.355339664261824,5050.0
2013-05-14,4.343513434827913,4.358297566635883,4.302118577710624,4.302118577710624,28404.0
2013-05-15,4.328727863923331,4.33168451091049,4.308030148438723,4.316900682687447,12203.0
2013-05-16,4.331685807566228,4.331685807566228,4.308031438013712,4.310988382529634,12624.0
2013-05-17,4.316901295742883,4.376036913676695,4.316901295742883,4.346468956387957,16306.0
2013-05-21,4.364209504962004,4.390820516823212,4.361252857707936,4.38194998177371,6312.0
2013-05-22,4.396733618750563,4.396733618750563,4.32281388590012,4.32281388590012,11256.0
2013-05-23,4.31690036028763,4.340554720992814,4.31690036028763,4.328727540640222,8416.0
2013-05-24,4.364209596010721,4.376036778561037,4.33168499231918,4.376036778561037,12624.0
2013-05-27,4.376036778561037,4.376036778561037,4.376036778561037,4.376036778561037,2630.0
2013-05-28,4.390819812167806,4.390819812167806,4.334640853563484,4.33759779698666,12308.0
2013-05-29,4.343512555836014,4.367166924626849,4.328729020307296,4.340556204702713,20935.0
2013-05-30,4.352383092454429,4.361253629072842,4.331685668084299,4.340556204702713,7048.0
2013-05-31,4.3228152867592895,4.361253785747117,4.316901990992854,4.319858638876071,9678.0
2013-06-03,4.355339643941652,4.355339643941652,4.257766116445913,4.296204019915663,21040.0
2013-06-04,4.272548046372968,4.278461932861676,4.257764516725534,4.272548046372968,22408.0
2013-06-05,4.263678429812977,4.263678429812977,4.1454072090024985,4.169061571822045,48602.0
2013-06-06,4.157234390412272,4.174975162526932,4.050790351011568,4.169061571822045,21145.0
2013-06-07,4.169062909838083,4.228198539222268,4.169062909838083,4.210458058057617,9678.0
2013-06-10,4.248896201990284,4.254809794922903,4.174976735298161,4.204544403317516,24932.0
2013-06-11,4.180888753231819,4.192715637997965,4.154277446738016,4.169061571822045,21671.0
2013-06-12,4.238446879558586,4.247497139017982,4.156996360347396,4.163030068422925,23354.0
2013-06-13,4.193196408266611,4.244480198319657,4.138896067106383,4.244480198319657,14623.0
2013-06-14,4.223364066566156,4.298780882105023,4.223364066566156,4.223364066566156,18305.0
2013-06-17,4.247495847288971,4.328946341729809,4.247495847288971,4.292746222862927,11888.0
2013-06-18,4.295762992350181,4.307829496635019,4.2535291680649525,4.307829496635019,3998.0
2013-06-19,4.331963405036035,4.331963405036035,4.241462649497047,4.298779532371763,7259.0
2013-06-20,4.283696646451175,4.283696646451175,4.268612984827577,4.268612984827577,4629.0
2013-06-21,4.247496221739137,4.268612984827577,4.241462817620464,4.268612984827577,3366.0
2013-06-24,4.26861280798839,4.26861280798839,4.120795169839236,4.144928785314125,23354.0
2013-06-25,4.181130436582424,4.247497600781538,4.181130436582424,4.238447340338249,12308.0
2013-06-26,4.226380315472231,4.226380315472231,4.223364066566156,4.223364066566156,736.0
2013-06-27,4.223362194231596,4.223362194231596,4.208278535156917,4.208278535156917,11888.0
2013-06-28,4.223361928174339,4.223361928174339,4.196211464611813,4.196211464611813,10625.0
2013-07-02,4.226380528183151,4.259564412936637,4.22336427912527,4.238447340338249,5891.0
2013-07-03,4.262580964648447,4.268614370725997,4.238447340338249,4.238447340338249,15570.0
2013-07-04,4.2384455992035175,4.268612617198786,4.166045058668676,4.253529259528055,12203.0
2013-07-05,4.271629470325216,4.298779332540251,4.2384455992035175,4.253529259528055,36294.0
2013-07-08,4.295764849401933,4.295764849401933,4.226380528183151,4.238447340338249,17253.0
2013-07-09,4.238447127020016,4.238447127020016,4.196213589256685,4.223364066566156,9573.0
2013-07-10,4.208278535156917,4.223362194231596,4.205261984934248,4.208278535156917,16411.0
2013-07-11,4.202246502947991,4.202246502947991,4.169062926404333,4.169062926404333,40502.0
2013-07-12,4.14794570181179,4.169062465888119,4.132862342136391,4.160012510613647,30718.0
2013-07-15,4.172078527312002,4.172078527312002,4.021244051233638,4.036327408045338,29666.0
2013-07-16,4.069511747253559,4.160012510613647,4.030295072628288,4.160012510613647,12519.0
2013-07-17,4.153977846522523,4.163028101706357,4.144927893992442,4.153977846522523,4208.0
2013-07-18,4.163030096664118,4.169063199472781,4.1026963446924,4.132863069351309,38082.0
2013-07-19,4.123812202033195,4.123812202033195,4.078561822381267,4.123812202033195,12729.0
2013-07-22,4.135878641539417,4.181129020468139,4.132862090849288,4.1569954043318,7048.0
2013-07-23,4.13286135861719,4.214311844665754,4.13286135861719,4.214311844665754,7890.0
2013-07-24,4.196212431366647,4.211296092966194,4.193195880639034,4.211296092966194,16306.0
2013-07-25,4.196213589256685,4.223364066566156,4.178113371935009,4.223364066566156,11046.0
2013-07-26,4.223364066566156,4.223364066566156,4.211297255018372,4.223364066566156,13992.0
2013-07-29,4.223364066566156,4.223364066566156,4.193197037696696,4.223364066566156,8206.0
2013-07-30,4.208280400804469,4.223364066566156,4.208280400804469,4.223364066566156,6207.0
2013-07-31,4.223363633889481,4.223363633889481,4.172079841392296,4.184146651703856,8942.0
2013-08-01,4.193195178736017,4.208278535156917,4.187161775636901,4.208278535156917,10730.0
2013-08-02,4.223362542720807,4.223362542720807,4.196212075207586,4.205262331929927,20619.0
2013-08-06,4.211297284944841,4.223364096578375,4.19319706749454,4.19319706749454,18094.0
2013-08-07,4.220347242343033,4.220347242343033,4.184147110096348,4.19319706749454,5050.0
2013-08-08,4.208278535156917,4.208278535156917,4.178111519661338,4.208278535156917,9468.0
2013-08-09,4.208280400804469,4.223364066566156,4.202246995030577,4.223364066566156,11993.0
2013-08-12,4.211296092966194,4.2233629011843,4.208279239584752,4.211296092966194,16937.0
2013-08-13,4.193195690009483,4.196212240599957,3.822143018767453,3.972977206675117,80899.0
2013-08-14,3.9126447155520383,3.918678120839264,3.53254199838012,3.689409627886334,177683.0
2013-08-15,3.6743257713250737,3.9216941441828808,3.650192153425249,3.8885108735513954,63646.0
2013-08-16,3.891527959041096,3.891527959041096,3.86136123283002,3.8643780870434754,20514.0
2013-08-19,3.876444898589472,3.921694987906088,3.767844199983334,3.8643780870434754,17989.0
2013-08-20,3.882477099157484,3.921694076238328,3.81611025639049,3.81611025639049,16516.0
2013-08-21,3.801026079563538,3.828176546881808,3.785942722006345,3.801026079563538,36610.0
2013-08-22,3.81611025639049,3.831193313335788,3.80705999850793,3.81611025639049,6417.0
2013-08-23,3.885493975027088,3.891527076778385,3.834210188910301,3.891527076778385,36610.0
2013-08-26,3.93376075839957,3.966944330042217,3.9216939500470014,3.948844420167197,39555.0
2013-08-27,3.969960114077047,3.9729763613719578,3.9397931013216536,3.9397931013216536,15044.0
2013-08-28,3.939794559593154,3.957894773945984,3.930744603743671,3.94281111065836,10941.0
2013-08-29,3.954877738505641,3.991078165547941,3.954877738505641,3.9639276939392905,12519.0
2013-08-30,3.9699612653916216,3.9880611756401967,3.9699612653916216,3.982028073993232,15675.0
2013-09-03,4.021244957559138,4.039345171404955,3.988061383502069,3.988061383502069,16411.0
2013-09-04,3.9820277365582166,4.012194452852089,3.9820277365582166,3.994094241483477,3892.0
2013-09-05,4.015211823331995,4.015211823331995,3.9910785058996026,4.009178418310428,8206.0
2013-09-06,4.0001283047820575,4.0001283047820575,3.94281111065836,3.94281111065836,19252.0
2013-09-09,3.960910796302167,3.9699607502521377,3.9397937326625647,3.96694389716628,18410.0
2013-09-10,3.951860668274589,3.988061093332294,3.948844420167197,3.948844420167197,18831.0
2013-09-11,3.9880612446068167,3.9880612446068167,3.885493975027088,3.891527076778385,24091.0
2013-09-12,3.974785019815774,3.974785019815774,3.913112656777621,3.916195826344753,17779.0
2013-09-13,3.913113248585673,3.916196418619095,3.913113248585673,3.913113248585673,15254.0
2013-09-16,3.9161947702932136,3.9161947702932136,3.863773476936576,3.903860548506711,17042.0
2013-09-17,3.91619583831634,3.91619583831634,3.894610557592324,3.894610557592324,10730.0
2013-09-18,3.90386219164112,3.916196418619095,3.888444175892008,3.913113248585673,11782.0
2013-09-19,3.9131129609919255,3.9131129609919255,3.897694637007124,3.906945383902937,39555.0
2013-09-20,3.906945043243605,3.977868151788104,3.900778085430003,3.977868151788104,47340.0
2013-09-23,3.9624504936391,3.9624504936391,3.885359807653229,3.888443595964446,12308.0
2013-09-24,3.885361036084175,3.9007793637774335,3.860692268638998,3.860692268638998,21145.0
2013-09-25,3.897694357954344,3.900778146278056,3.869941809884994,3.873025288839894,12940.0
2013-09-26,3.8853598215306735,3.891527088806324,3.863774540750305,3.8699418080259553,6207.0
2013-09-27,3.860688816321501,3.8761068208587135,3.829852497878443,3.854521243264257,37346.0
2013-09-30,3.8545242745592447,3.860691852466827,3.8236882412345854,3.8236882412345854,22092.0
2013-10-01,3.836019761567055,3.854521243264257,3.829852497878443,3.854521243264257,24932.0
2013-10-02,3.826771115109095,3.854523352843689,3.823687326892717,3.845272606932157,9784.0
2013-10-03,3.8545226219801263,3.8545226219801263,3.7805157406140593,3.7928502724031934,11256.0
2013-10-04,3.777434330854182,3.777434330854182,3.651005785191452,3.660256533656965,29351.0
2013-10-07,3.626336405408995,3.638670941905815,3.570831300542165,3.5708313005421632,28614.0
2013-10-08,3.552328321561861,3.561579066192178,3.515325033671832,3.515325033671832,22618.0
2013-10-09,3.539996145872016,3.539996145872016,3.4999087376393496,3.5214940271731408,47445.0
2013-10-10,3.521493624318425,3.623253409307412,3.521493624318425,3.623253409307412,28509.0
2013-10-11,3.623253409307412,3.623253409307412,3.5924170639518245,3.623253409307412,17148.0
2013-10-15,3.623253409307412,3.623253409307412,3.546162700602894,3.623253409307412,16937.0
2013-10-16,3.583166005660697,3.623253409307412,3.583166005660697,3.623253409307412,18726.0
2013-10-17,3.623253022792215,3.638671039140821,3.610918485965783,3.638671039140821,21356.0
2013-10-18,3.632503552144337,3.826771722048525,3.5769984491342406,3.826771722048525,27983.0
2013-10-21,3.845273027901789,3.891527381260846,3.839106069531495,3.8822766343365696,59964.0
2013-10-22,3.897694333991475,3.916195826344753,3.888443587814835,3.916195826344753,15990.0
2013-10-23,3.928531037644988,4.005621736750698,3.9161965010385646,4.005621736750698,23986.0
2013-10-24,3.987119196534696,4.002536899199797,3.9161954749462375,3.999453420540533,17884.0
2013-10-25,4.008704124619243,4.116630826482939,4.008704124619243,4.082711014736313,28509.0
2013-10-28,4.113546756602462,4.113546756602462,4.014871116120717,4.024122170106902,26721.0
2013-10-29,4.0703776926828095,4.085795398605111,4.039541043362815,4.085795398605111,19988.0
2013-10-30,4.061126197511313,4.070377563255761,4.039540914916289,4.061126197511313,5891.0
2013-10-31,4.070376500201061,4.135132021705185,4.070376500201061,4.073459669239639,22723.0
2013-11-01,4.076543468763997,4.113546756602462,4.011787637704494,4.024122170106902,11467.0
2013-11-04,4.0241232094842285,4.067293774674278,4.0241232094842285,4.061126197511313,8206.0
2013-11-05,4.091962536481947,4.09504632506343,4.027206688696873,4.061126197511313,10415.0
2013-11-06,4.054957893228929,4.088877700154085,4.039539574176596,4.039539574176596,7469.0
2013-11-07,4.070375601619539,4.070375601619539,4.024121270139358,4.027204747865982,7364.0
2013-11-08,4.024122183219981,4.039539884720094,3.993285852113477,4.008703862982349,22092.0
2013-11-11,3.9778676957393775,3.9778676957393775,3.9686169507107336,3.971700738632797,5786.0
2013-11-12,3.977868151788104,4.005621008793351,3.977868151788104,3.977868151788104,11151.0
2013-11-13,3.98095311777528,3.98095311777528,3.8082705136884023,3.842190029173077,21566.0
2013-11-14,3.885359157293856,4.01795491699868,3.885359157293856,4.008703862982349,17674.0
2013-11-15,3.977868283336455,4.024122943418577,3.96245057892378,4.002537352881902,11888.0
2013-11-18,4.024122916904458,4.070377267312999,4.024122916904458,4.042624409572822,10310.0
2013-11-19,4.042624703497771,4.061126197511313,4.008704885314493,4.061126197511313,9784.0
2013-11-20,4.061126194303854,4.061126194303854,4.054959235883436,4.054959235883436,1368.0
2013-11-21,4.048791879070218,4.048791879070218,3.977868151788104,3.977868151788104,29351.0
2013-11-22,3.999454666349201,4.008705414577334,3.956283786090533,3.956283786090533,25564.0
2013-11-25,3.9223634251845727,3.9531994521940095,3.8699418080259553,3.8699418080259553,24722.0
2013-11-26,3.860692145562717,3.869942894388638,3.8021032446814895,3.842190029173077,32296.0
2013-11-27,3.8206050497203634,3.8545245651874422,3.8206050497203634,3.8360230675452,10204.0
2013-11-28,3.8329392426377207,3.913113738938817,3.780517611279144,3.87919360505006,25038.0
2013-11-29,3.9285306662390576,3.993286822616256,3.885360101566816,3.906945383902937,17674.0
2013-12-02,3.888444057527561,4.08579539559407,3.888444057527561,4.0796284369772335,57018.0
2013-12-03,4.054958204957725,4.0857942266954685,3.950115297933132,4.008703862982349,17463.0
2013-12-04,4.07654302612434,4.07654302612434,3.9501148561493937,3.9840346618885527,21882.0
2013-12-05,3.968619228685344,3.984037558408186,3.953201208331452,3.953201208331452,16832.0
2013-12-06,3.962450764466136,3.977868469600749,3.9470324405938575,3.9470324405938575,39450.0
2013-12-09,3.9593675750791615,3.962451364067793,3.937782289634268,3.956283786090533,16516.0
2013-12-10,3.962450837782272,4.085795265460877,3.959367049203226,4.054959235883436,28614.0
2013-12-11,4.09196146778993,4.09196146778993,4.024122158509711,4.073459669239639,9994.0
2013-12-12,4.051407384005426,4.051407384005426,4.016753037136088,4.023053856209439,19357.0
2013-12-13,4.127016679096792,4.127016679096792,4.035655590526504,4.0388058421041615,22197.0
2013-12-16,4.0325050751674265,4.142768938906114,4.0325050751674265,4.139618371219421,21671.0
2013-12-17,4.158521145203203,4.158521145203203,4.127016732609025,4.139618371219421,8942.0
2013-12-18,4.114416143882978,4.127017468672665,4.045107435232608,4.070310716948468,15149.0
2013-12-19,4.051407013939373,4.051407013939373,4.032504558445924,4.048256762724539,10310.0
2013-12-20,4.048256429302007,4.064008000146998,4.016752339407662,4.016752339407662,6522.0
2013-12-23,4.0199046367933,4.051408424180285,4.0199046367933,4.051408424180285,9784.0
2013-12-24,4.045105961569442,4.045105961569442,4.032504325302385,4.032504325302385,842.0
2013-12-27,4.064008748619262,4.142768829826381,4.064008748619262,4.064008748619262,11256.0
2013-12-30,4.064009073719487,4.095513171936139,4.064009073719487,4.095513171936139,11467.0
2013-12-31,4.095513171936139,4.136468657651888,4.092362920148575,4.095513171936139,4734.0
2014-01-02,4.130166807981873,4.136467942604167,4.1018132825223015,4.127016240670727,5260.0
2014-01-03,4.098663031279305,4.142768445090161,4.064008371197439,4.127016240670727,40397.0
2014-01-06,4.142769359147474,4.158521567042462,4.127017151252485,4.158521567042462,22302.0
2014-01-07,4.174272456567325,4.174272456567325,4.127016472787492,4.142768678092881,21882.0
2014-01-08,4.142769359147474,4.164822070918595,4.142769359147474,4.158521567042462,16201.0
2014-01-09,4.164822404049614,4.174273476687993,4.149070194894657,4.149070194894657,10520.0
2014-01-10,4.149069332583424,4.161670970861063,4.142768829512782,4.161670970861063,6628.0
2014-01-13,4.193174913292891,4.193174913292891,4.142768678092881,4.142768678092881,26300.0
2014-01-14,4.158521637888033,4.167972709931462,4.12701722156134,4.152220501768116,18726.0
2014-01-15,4.171121340029465,4.171121340029465,4.13016618365252,4.155369454059287,16727.0
2014-01-16,4.142768678092881,4.142768678092881,4.127016472787492,4.142768678092881,11046.0
2014-01-17,4.133318922144116,4.174273783970753,4.127017785163689,4.130168353653903,11572.0
2014-01-20,4.142768445090161,4.1553700821984485,4.12386630549588,4.127016240670727,19567.0
2014-01-21,4.123867249350793,4.1270171852465865,4.111265609358291,4.111265609358291,12624.0
2014-01-22,4.142768445090161,4.142768445090161,4.111264668387592,4.127016240670727,3051.0
2014-01-23,4.123866357406806,4.127016292621305,4.098663082872974,4.101813334155628,8732.0
2014-01-24,4.111266268144693,4.111266268144693,4.070311089640542,4.104965447138802,13466.0
2014-01-27,4.120715856709328,4.127016359376545,4.067159055492721,4.067159055492721,8311.0
2014-01-28,4.086062457763076,4.120716810797235,4.079761637568844,4.079761637568844,10941.0
2014-01-29,4.086062100505244,4.095513171936139,4.079761280861916,4.095513171936139,6943.0
2014-01-30,4.120716681318557,4.123867249350793,4.095513401333553,4.111265609358291,20830.0
2014-01-31,4.111265686940215,4.136468967400821,4.111265686940215,4.136468967400821,12519.0
2014-02-03,4.136468865927709,4.136468865927709,4.079761486282455,4.089212558189221,13466.0
2014-02-04,4.095513211548857,4.108114850957404,4.089212391844583,4.108114850957404,13360.0
2014-02-05,4.120716395041908,4.120716395041908,4.079761225945646,4.09236286506268,7364.0
2014-02-06,4.079761637568844,4.095513530020308,4.06085949305438,4.079761637568844,17042.0
2014-02-07,4.089211696888711,4.101813334155628,4.089211696888711,4.101813334155628,4313.0
2014-02-10,4.152220232657908,4.152220232657908,4.095513171936139,4.095513171936139,14202.0
2014-02-11,4.101813991579469,4.101813991579469,4.095513171936139,4.095513171936139,5891.0
2014-02-12,4.082911041387445,4.111264566141874,4.082911041387445,4.082911041387445,14728.0
2014-02-13,4.086062984121133,4.104965447138802,4.076611594578161,4.104965447138802,12624.0
2014-02-14,4.095513367598946,4.158521567042462,4.095513367598946,4.158521567042462,9678.0
2014-02-18,4.171122890862947,4.171122890862947,4.127017151252485,4.158521567042462,10099.0
2014-02-19,4.17427338477657,4.202626918135649,4.145920167485728,4.193175845705368,16622.0
2014-02-20,4.202626918135649,4.224679631185128,4.17427338477657,4.193175845705368,8416.0
2014-02-21,4.208928466354582,4.240432254916969,4.190026003576189,4.240432254916969,16622.0
2014-02-24,4.249882011834662,4.253032579355946,4.205776595082043,4.253032579355946,13886.0
2014-02-25,4.215228558754848,4.218379126943766,4.17427338477657,4.193175845705368,21566.0
2014-02-26,4.190025260518988,4.230980431241734,4.190025260518988,4.230980431241734,24301.0
2014-02-27,4.237281098363646,4.259334126578686,4.152220501768116,4.152220501768116,64593.0
2014-02-28,4.152220467488824,4.199476459452287,4.152220467488824,4.199476459452287,12729.0
2014-03-03,4.205777714767476,4.221529924431196,4.193176073463801,4.208928283127522,19041.0
2014-03-04,4.221529962148786,4.230981035176857,4.19317611092806,4.221529962148786,26510.0
2014-03-05,4.199474861203026,4.230978949211485,4.152218887224391,4.155369454059287,52074.0
2014-03-06,4.158521567042462,4.186874782689715,4.149069863023606,4.158521567042462,37872.0
2014-03-07,4.180572100844728,4.190023484586003,4.17112103317153,4.183722667447847,15990.0
2014-03-10,4.183723379240952,4.183723379240952,4.155369855329386,4.180572812101816,21145.0
2014-03-11,4.161671802723757,4.215228618074929,4.152220730160473,4.1679729391902685,44815.0
2014-03-12,4.183724718604646,4.190025538831909,4.161671689775105,4.190025538831909,14728.0
2014-03-13,4.247951900936772,4.264042219360651,4.231860936782158,4.251169577183108,29561.0
2014-03-14,4.235079921516435,4.2511702424583255,4.231861599035724,4.241515920747025,18305.0
2014-03-17,4.241515920747025,4.2511702424583255,4.215770632362998,4.241515920747025,29982.0
2014-03-18,4.215770322547812,4.22864296579382,4.215770322547812,4.225425289280408,19357.0
2014-03-19,4.225425527225879,4.270479135393213,4.225425527225879,4.23507984877135,31981.0
2014-03-20,4.251169798643076,4.264042441491206,4.1481896244541865,4.1514073008681445,89736.0
2014-03-21,4.2125522422742,4.225424884286405,4.151407031283546,4.2125522422742,136234.0
2014-03-24,4.212552955613122,4.260824887035044,4.212552955613122,4.241515920747025,18410.0
2014-03-25,4.2157694062694775,4.257605649158783,4.2157694062694775,4.257605649158783,13571.0
2014-03-26,4.26082422024895,4.264042219360651,4.231860936782158,4.251169577183108,6733.0
2014-03-27,4.254388491862291,4.254388491862291,4.209334560829545,4.23507984877135,11151.0
2014-03-28,4.241516250316002,4.28335218575802,4.222207605393104,4.247952895777558,19041.0
2014-03-31,4.247951920716899,4.247951920716899,4.209333994004447,4.218988314249875,37556.0
2014-04-01,4.270478540449424,4.280133183515265,4.241515256982633,4.251169577183108,22092.0
2014-04-02,4.273697136156998,4.286569779159037,4.244733850835108,4.286569779159037,13992.0
2014-04-03,4.2511702424583255,4.267261209131051,4.241515920747025,4.241515920747025,7680.0
2014-04-04,4.260824624772096,4.283351589288827,4.247952304237819,4.264042624189315,13676.0
2014-04-07,4.276915836000451,4.28013415871079,4.2704795134452125,4.28013415871079,5786.0
2014-04-08,4.264043190889974,4.28013415871079,4.247952868800039,4.28013415871079,13466.0
2014-04-09,4.280133541914651,4.280133541914651,4.257606577650325,4.276915219668094,5786.0
2014-04-10,4.2672608986592095,4.280133541914651,4.264042576412653,4.276915219668094,1894.0
2014-04-11,4.264043190889974,4.28335215855569,4.264043190889974,4.28013415871079,7890.0
2014-04-14,4.280134145272549,4.299443112877641,4.280134145272549,4.296224790177407,10310.0
2014-04-15,4.309096742979907,4.309096742979907,4.264042492472776,4.286569779159037,14202.0
2014-04-16,4.309096695349937,4.312315017497566,4.286569731778063,4.299442374637814,15885.0
2014-04-17,4.296224279066146,4.325187565595372,4.296224279066146,4.325187565595372,13466.0
2014-04-21,4.328405103368953,4.341277745534559,4.286569500628783,4.341277745534559,22197.0
2014-04-22,4.338059010004781,4.344495329994967,4.328404368586848,4.344495329994967,17042.0
2014-04-23,4.344497356445396,4.437823555536251,4.341279033516491,4.42816923248046,25248.0
2014-04-24,4.3766783620145535,4.434604615149324,4.3766783620145535,4.424950293437765,40818.0
2014-04-25,4.3959863558321794,4.4217316404124505,4.3959863558321794,4.418513318407231,8100.0
2014-04-28,4.415296586495764,4.42816923248046,4.412078263566859,4.42816923248046,23670.0
2014-04-29,4.418514586559207,4.42816923248046,4.412078263566859,4.42816923248046,7259.0
2014-04-30,4.418514888742058,4.424951212174587,4.4056422418770005,4.408860565026007,17148.0
2014-05-01,4.421732293822385,4.424950293437765,4.3831143612453145,4.424950293437765,23460.0
2014-05-02,4.421733211891065,4.421733211891065,4.408860565026007,4.408860565026007,2209.0
2014-05-05,4.402422676977247,4.418513318407231,4.3959863558321794,4.418513318407231,20830.0
2014-05-06,4.421732530911565,4.434604852928706,4.418514208258204,4.434604852928706,19883.0
2014-05-07,4.4152959232599045,4.441041211362014,4.405641278788907,4.437822888916544,31560.0
2014-05-08,4.44104009628107,4.447476093825197,4.434603453006276,4.447476093825197,14307.0
2014-05-09,4.447476607224953,4.492530855292067,4.441040608937878,4.492530855292067,27773.0
2014-05-12,4.492530506231915,4.5890746702865695,4.492530506231915,4.540802749691915,49970.0
2014-05-13,4.563329387677144,4.579420350740707,4.531148107280708,4.540802749691915,35452.0
2014-05-14,4.5665471774304365,4.5665471774304365,4.511838619691662,4.511838619691662,34085.0
2014-05-15,4.534367227260858,4.534367227260858,4.508621938286112,4.508621938286112,9363.0
2014-05-16,4.482875844273696,4.518275769139971,4.473221524769931,4.482875844273696,22197.0
2014-05-20,4.479658546073658,4.479658546073658,4.441040939152934,4.476440223825451,14202.0
2014-05-21,4.418513160575413,4.4893123677768,4.418513160575413,4.4893123677768,18620.0
2014-05-22,4.473221487714884,4.479657808285859,4.457130524854777,4.479657808285859,2420.0
2014-05-23,4.511839310810067,4.527930274463818,4.460349066567989,4.521493630710032,13571.0
2014-05-26,4.563330515924734,4.563330515924734,4.489313294420478,4.508621938286112,10310.0
2014-05-27,4.521494188287435,4.553675796698123,4.50862154492316,4.553675796698123,12308.0
2014-05-28,4.553674537625395,4.553674537625395,4.511838619691662,4.511838619691662,7048.0
2014-05-29,4.524711952586925,4.556893557029072,4.521493630710032,4.521493630710032,15254.0
2014-05-30,4.51505746708249,4.544020748585421,4.51505746708249,4.540802749691915,11572.0
2014-06-02,4.524712252485555,4.582639144320822,4.524712252485555,4.576202500140414,10415.0
2014-06-03,4.572985117000961,4.592294083547408,4.569767117342597,4.579421439183109,13992.0
2014-06-04,4.605164668319613,4.605164668319613,4.556892434975251,4.569765073582452,13886.0
2014-06-05,4.595510678754501,4.618037638074763,4.569765720759339,4.592292680079601,26300.0
2014-06-06,4.576202396398004,4.618038322564588,4.576202396398004,4.618038322564588,45341.0
2014-06-09,4.65343745566127,4.65343745566127,4.618037854253643,4.650219133970392,2630.0
2014-06-10,4.666310096694104,4.666310096694104,4.637346815802895,4.650219133970392,10204.0
2014-06-11,4.647001929258306,4.650219605544809,4.618038322564588,4.618038322564588,16411.0
2014-06-12,4.716503282646089,4.716503282646089,4.614755480819553,4.670552768689106,20830.0
2014-06-13,4.69352955325076,4.709940409392211,4.677118367818698,4.709940409392211,17989.0
2014-06-16,4.680398561415623,4.709938220457983,4.67711619413844,4.683680928692806,13255.0
2014-06-17,4.6836827463789374,4.709940048334286,4.6836827463789374,4.69352919345087,14518.0
2014-06-18,4.706657614393186,4.739479650698284,4.7000932071321655,4.729632875161476,12519.0
2014-06-19,4.73947934684319,4.765736644913316,4.732914610712488,4.74932579245817,25984.0
2014-06-20,4.76901820838143,4.775582614567352,4.742760583637748,4.742760583637748,13045.0
2014-06-23,4.752609732459679,4.765738221191751,4.73619854528596,4.746044994157676,15359.0
2014-06-24,4.742762193366423,4.759173379046555,4.726351666267522,4.7526092999232405,5996.0
2014-06-25,4.7427623587593,4.7427623587593,4.713223013802423,4.713223013802423,5891.0
2014-06-26,4.72963387076423,4.72963387076423,4.693529787873878,4.713223013802423,7048.0
2014-06-27,4.732915311029186,4.732915311029186,4.690246824899837,4.69352919345087,8942.0
2014-06-30,4.693530246842086,4.723069923978199,4.693530246842086,4.723069923978199,6102.0
2014-07-02,4.693528977933338,4.755890355343042,4.693528977933338,4.696811346333653,35873.0
2014-07-03,4.706659772762108,4.79527881748875,4.706659772762108,4.755892355860881,28194.0
2014-07-04,4.742761699195133,4.76245525167557,4.726351173806124,4.726351173806124,7995.0
2014-07-07,4.742761519286307,4.759172702633947,4.726350994519804,4.759172702633947,9573.0
2014-07-08,4.759174725641892,4.759174725641892,4.726353003576044,4.755892355860881,11993.0
2014-07-09,4.742763535318258,4.775585586674816,4.742763535318258,4.755892355860881,18094.0
2014-07-10,4.742762429374806,4.769020064337152,4.742762429374806,4.769020064337152,14518.0
2014-07-11,4.772302659030209,4.772302659030209,4.759173840928188,4.762456210099017,13360.0
2014-07-14,4.759171949078559,4.83794449708665,4.749325504061492,4.778865168403212,13992.0
2014-07-15,4.788712314642521,4.791994682989199,4.75917264597524,4.791994682989199,21671.0
2014-07-16,4.791995857237185,4.791995857237185,4.746044994157676,4.746044994157676,22828.0
2014-07-17,4.759174404680624,4.765738814509228,4.746045585023416,4.765738814509228,6417.0
2014-07-18,4.80840651678067,4.80840651678067,4.769020064337152,4.769020064337152,7259.0
2014-07-21,4.788711212091712,4.808404429765929,4.775582400308899,4.805122391465471,16411.0
2014-07-22,4.8018417982680655,4.8051241670719245,4.7854309421205965,4.788712981633847,12940.0
2014-07-23,4.808405169876238,4.8477912819965,4.801840762974439,4.8477912819965,55335.0
2014-07-24,4.814970656223535,4.824817104138394,4.805124208308675,4.814970656223535,22513.0
2014-07-25,4.834663335368504,4.834663335368504,4.818252809106317,4.818252809106317,21250.0
2014-07-28,4.841228072738336,4.841228072738336,4.818252809106317,4.818252809106317,15990.0
2014-07-29,4.8182522229694085,4.834662747235266,4.798558671836815,4.808405447403112,33243.0
2014-07-30,4.831381287207954,4.831381287207954,4.808406023617622,4.82153451046167,21356.0
2014-07-31,4.837946281026982,4.8412286501033535,4.805124566007093,4.831381872164876,15885.0
2014-08-01,4.824816887894952,4.841228072738336,4.785430768710149,4.818252809106317,15254.0
2014-08-05,4.837946413174623,4.841228782340652,4.811688777008979,4.841228782340652,13781.0
2014-08-06,4.8215345192100365,4.834663335368504,4.818252809106317,4.818252809106317,1052.0
2014-08-07,4.831381012921109,4.857638643699706,4.808405750635128,4.857638643699706,10415.0
2014-08-08,4.847791619675392,4.847791619675392,4.8313807659230426,4.844509580641147,7680.0
2014-08-11,4.841228782340652,4.841228782340652,4.821535225925772,4.841228782340652,7469.0
2014-08-12,4.824817463302771,4.8412286501033535,4.824817463302771,4.831381872164876,6522.0
2014-08-13,4.841227440219624,4.85763829362829,4.841227440219624,4.851073886406713,12519.0
2014-08-14,4.85763829362829,4.870767108071444,4.851073886406713,4.851073886406713,23039.0
2014-08-15,4.8445101874704175,4.903589531811676,4.834663410553139,4.874049859641047,16306.0
2014-08-18,4.883896329929262,4.90358922394622,4.877331592869498,4.893742776937741,18936.0
2014-08-19,4.893742765274406,4.893742765274406,4.86092072650673,4.883896318289394,8416.0
2014-08-20,4.867485157415186,4.903589235586088,4.867485157415186,4.903589235586088,11993.0
2014-08-21,4.900307730701905,4.906872468934251,4.877332464051258,4.877332464051258,12098.0
2014-08-22,4.890458855031092,4.906870033886583,4.874048005466079,4.906870033886583,19357.0
2014-08-25,4.893744348221031,4.906873167974793,4.887179609053462,4.890461978637246,21566.0
2014-08-26,4.88389477863747,4.906870033886583,4.88389477863747,4.906870033886583,23775.0
2014-08-27,4.903587666399294,4.919998515964306,4.890458855031092,4.906870033886583,48602.0
2014-08-28,4.913435377172475,4.923282152882782,4.9068712990863546,4.923282152882782,12940.0
2014-08-29,4.923282615713165,4.939693471052353,4.913435839077177,4.933129063058559,30718.0
2014-09-02,4.9561041802909775,4.969232995891541,4.897025168669607,4.913435694234435,25248.0
2014-09-03,4.913435220602046,4.9626684390036,4.913435220602046,4.9626684390036,19567.0
2014-09-04,4.965,5.015,4.965,5.0,24810.0
2014-09-05,5.0,5.0,4.96,4.965,8589.0
2014-09-08,4.975,4.99,4.955,4.96,10716.0
2014-09-09,4.96,4.97,4.895,4.895,12507.0
2014-09-10,4.89,4.925,4.89,4.92,10381.0
2014-09-11,4.92,4.97,4.9,4.97,20133.0
2014-09-12,5.015,5.025,4.965,4.965,36976.0
2014-09-15,4.905,4.93,4.805,4.835,46257.0
2014-09-16,4.81,4.885,4.81,4.86,16130.0
2014-09-17,4.925,4.95,4.89,4.935,13405.0
2014-09-18,4.925,4.975,4.915,4.955,11020.0
2014-09-19,4.88,4.955,4.86,4.935,15123.0
2014-09-22,4.925,4.925,4.735,4.77,25328.0
2014-09-23,4.74,4.775,4.74,4.745,14828.0
2014-09-24,4.735,4.76,4.715,4.735,14136.0
2014-09-25,4.69,4.725,4.67,4.67,19800.0
2014-09-26,4.625,4.765,4.625,4.735,10598.0
2014-09-29,4.715,4.715,4.67,4.685,7135.0
2014-09-30,4.755,4.82,4.695,4.78,11297.0
2014-10-01,4.755,4.815,4.755,4.805,10657.0
2014-10-02,4.805,4.815,4.79,4.805,18842.0
2014-10-03,4.835,4.92,4.805,4.915,14587.0
2014-10-06,4.87,4.92,4.865,4.885,5751.0
2014-10-07,4.875,4.95,4.875,4.905,8886.0
2014-10-08,4.875,4.905,4.875,4.905,1830.0
2014-10-09,4.935,4.935,4.835,4.835,10152.0
2014-10-10,4.84,4.885,4.815,4.815,9844.0
2014-10-14,4.865,4.865,4.725,4.725,14550.0
2014-10-15,4.78,4.78,4.715,4.75,13447.0
2014-10-16,4.655,4.725,4.655,4.725,46548.0
2014-10-17,4.755,4.81,4.745,4.745,10331.0
2014-10-20,4.745,4.88,4.725,4.875,4881.0
2014-10-21,4.88,4.905,4.87,4.885,6718.0
2014-10-22,4.88,4.885,4.805,4.82,6380.0
2014-10-23,4.85,4.85,4.755,4.755,17792.0
2014-10-24,4.78,4.83,4.77,4.81,7186.0
2014-10-27,4.745,4.825,4.74,4.79,14433.0
2014-10-28,4.765,4.935,4.765,4.885,11482.0
2014-10-29,4.935,4.94,4.915,4.93,4240.0
2014-10-30,4.925,4.94,4.925,4.94,2545.0
2014-10-31,4.94,4.995,4.92,4.955,9336.0
2014-11-03,4.955,4.985,4.94,4.985,4612.0
2014-11-04,4.975,4.985,4.925,4.925,10529.0
2014-11-05,4.935,4.935,4.87,4.87,9875.0
2014-11-06,4.915,4.935,4.875,4.895,6479.0
2014-11-07,4.855,4.855,4.77,4.855,15331.0
2014-11-10,4.825,4.85,4.805,4.815,3217.0
2014-11-11,4.815,4.815,4.795,4.795,15006.0
2014-11-12,4.795,4.87,4.785,4.86,21002.0
2014-11-13,4.855,4.865,4.825,4.855,5126.0
2014-11-14,4.865,4.885,4.825,4.885,9846.0
2014-11-17,4.885,4.885,4.87,4.87,8109.0
2014-11-18,4.88,4.885,4.855,4.875,6303.0
2014-11-19,4.855,4.875,4.835,4.835,3190.0
2014-11-20,4.84,4.845,4.815,4.82,7384.0
2014-11-21,4.815,4.855,4.805,4.855,7787.0
2014-11-24,4.875,4.885,4.845,4.885,8425.0
2014-11-25,4.835,4.885,4.835,4.88,5060.0
2014-11-26,4.845,4.885,4.845,4.885,4547.0
2014-11-27,4.885,4.985,4.875,4.92,12070.0
2014-11-28,4.95,4.965,4.92,4.965,8904.0
2014-12-01,4.965,4.97,4.95,4.95,7535.0
2014-12-02,4.95,4.965,4.885,4.885,7041.0
2014-12-03,4.94,4.94,4.885,4.915,5061.0
2014-12-04,4.925,4.925,4.87,4.885,12720.0
2014-12-05,4.87,4.915,4.835,4.87,7060.0
2014-12-08,4.885,4.91,4.875,4.885,10890.0
2014-12-09,4.915,4.915,4.825,4.895,32871.0
2014-12-10,4.9,4.9,4.815,4.82,9927.0
2014-12-11,4.865,4.875,4.82,4.84,14453.0
2014-12-12,4.84,4.845,4.79,4.795,19347.0
2014-12-15,4.795,4.855,4.78,4.855,5238.0
2014-12-16,4.82,4.925,4.8,4.925,18525.0
2014-12-17,4.915,4.995,4.905,4.965,12656.0
2014-12-18,4.96,4.96,4.92,4.945,2182.0
2014-12-19,4.905,4.965,4.885,4.895,12276.0
2014-12-22,4.9,4.95,4.9,4.92,6788.0
2014-12-23,4.895,4.92,4.885,4.89,14433.0
2014-12-24,4.875,4.89,4.86,4.87,2414.0
2014-12-29,4.86,4.905,4.82,4.865,10997.0
2014-12-30,4.885,4.895,4.885,4.89,1655.0
2014-12-31,4.93,4.93,4.875,4.92,3767.0
2015-01-02,4.885,4.925,4.88,4.905,1231.0
2015-01-05,4.905,4.92,4.86,4.92,16047.0
2015-01-06,4.905,4.915,4.86,4.865,7329.0
2015-01-07,4.87,4.87,4.81,4.855,5108.0
2015-01-08,4.855,4.92,4.845,4.905,10943.0
2015-01-09,4.905,4.905,4.79,4.82,20071.0
2015-01-12,4.82,4.865,4.75,4.775,35889.0
2015-01-13,4.815,4.815,4.715,4.74,30087.0
2015-01-14,4.72,4.75,4.64,4.665,20744.0
2015-01-15,4.685,4.715,4.67,4.715,12002.0
2015-01-16,4.725,4.755,4.615,4.635,6781.0
2015-01-19,4.615,4.71,4.595,4.595,11058.0
2015-01-20,4.56,4.575,4.445,4.495,20114.0
2015-01-21,4.51,4.73,4.495,4.635,27730.0
2015-01-22,4.75,4.75,4.645,4.7,8123.0
2015-01-23,4.7,4.76,4.7,4.705,5068.0
2015-01-26,4.745,4.745,4.645,4.645,9065.0
2015-01-27,4.67,4.67,4.63,4.63,8585.0
2015-01-28,4.625,4.665,4.595,4.615,15164.0
2015-01-29,4.575,4.615,4.55,4.55,5750.0
2015-01-30,4.555,4.65,4.55,4.55,14001.0
2015-02-02,4.55,4.58,4.495,4.495,26857.0
2015-02-03,4.515,4.53,4.495,4.495,16366.0
2015-02-04,4.5,4.525,4.495,4.51,19644.0
2015-02-05,4.5,4.56,4.495,4.52,17426.0
2015-02-06,4.545,4.75,4.545,4.725,7046.0
2015-02-09,4.575,4.72,4.575,4.715,10096.0
2015-02-10,4.67,4.715,4.625,4.68,5862.0
2015-02-11,4.665,4.665,4.615,4.63,3222.0
2015-02-12,4.63,4.655,4.615,4.63,13109.0
2015-02-13,4.635,4.745,4.635,4.725,8485.0
2015-02-17,4.715,4.75,4.715,4.745,6431.0
2015-02-18,4.75,4.75,4.7,4.7,5594.0
2015-02-19,4.735,4.735,4.7,4.705,2785.0
2015-02-20,4.72,4.72,4.665,4.665,4059.0
2015-02-23,4.67,4.69,4.56,4.595,20344.0
2015-02-24,4.55,4.665,4.53,4.53,26784.0
2015-02-25,4.48,4.715,4.475,4.695,28643.0
2015-02-26,4.74,4.74,4.685,4.7,8140.0
2015-02-27,4.725,4.81,4.7,4.72,10955.0
2015-03-02,4.775,4.81,4.765,4.81,23129.0
2015-03-03,4.82,4.9,4.765,4.82,9673.0
2015-03-04,4.805,4.82,4.76,4.76,17440.0
2015-03-05,4.765,4.765,4.68,4.68,4945.0
2015-03-06,4.68,4.71,4.625,4.635,13159.0
2015-03-09,4.69,4.745,4.67,4.685,2653.0
2015-03-10,4.69,4.735,4.65,4.725,22746.0
2015-03-11,4.67,4.765,4.67,4.76,6840.0
2015-03-12,4.78,4.875,4.765,4.765,7413.0
2015-03-13,4.76,4.775,4.67,4.73,17779.0
2015-03-16,4.765,4.765,4.655,4.655,13083.0
2015-03-17,4.68,4.715,4.65,4.66,3791.0
2015-03-18,4.66,4.73,4.645,4.695,5248.0
2015-03-19,4.67,4.82,4.66,4.75,9919.0
2015-03-20,4.815,4.82,4.715,4.725,8243.0
2015-03-23,4.75,4.75,4.66,4.66,5461.0
2015-03-24,4.655,4.725,4.655,4.72,5397.0
2015-03-25,4.695,4.76,4.695,4.73,6265.0
2015-03-26,4.695,4.75,4.665,4.68,7498.0
2015-03-27,4.695,4.73,4.695,4.71,1634.0
2015-03-30,4.695,4.75,4.695,4.75,6501.0
2015-03-31,4.715,4.75,4.715,4.75,635.0
2015-04-01,4.765,4.8,4.695,4.7,18645.0
2015-04-02,4.715,4.715,4.68,4.68,16006.0
2015-04-06,4.68,4.68,4.645,4.645,9705.0
2015-04-07,4.665,4.69,4.625,4.63,9342.0
2015-04-08,4.645,4.71,4.615,4.645,12853.0
2015-04-09,4.63,4.645,4.61,4.63,7733.0
2015-04-10,4.61,4.67,4.61,4.625,23335.0
2015-04-13,4.635,4.655,4.62,4.625,5015.0
2015-04-14,4.66,4.665,4.6,4.6,15838.0
2015-04-15,4.655,4.66,4.595,4.595,24116.0
2015-04-16,4.6,4.635,4.6,4.6,20287.0
2015-04-17,4.61,4.61,4.54,4.58,73158.0
2015-04-20,4.58,4.58,4.565,4.565,43534.0
2015-04-21,4.575,4.575,4.555,4.575,36190.0
2015-04-22,4.62,4.625,4.54,4.54,23477.0
2015-04-23,4.555,4.575,4.495,4.54,49486.0
2015-04-24,4.54,4.575,4.54,4.555,3538.0
2015-04-27,4.565,4.67,4.565,4.58,6387.0
2015-04-28,4.605,4.605,4.58,4.58,2250.0
2015-04-29,4.575,4.59,4.54,4.55,20910.0
2015-04-30,4.545,4.69,4.545,4.66,4452.0
2015-05-01,4.63,4.68,4.63,4.67,4270.0
2015-05-04,4.65,4.68,4.58,4.61,3392.0
2015-05-05,4.635,4.68,4.61,4.68,7424.0
2015-05-06,4.68,4.69,4.61,4.61,7495.0
2015-05-07,4.58,4.58,4.51,4.54,21194.0
2015-05-08,4.555,4.615,4.54,4.57,6159.0
2015-05-11,4.605,4.61,4.575,4.59,5091.0
2015-05-12,4.61,4.61,4.51,4.54,15395.0
2015-05-13,4.54,4.54,4.5,4.525,63007.0
2015-05-14,4.525,4.555,4.515,4.53,25511.0
2015-05-15,4.54,4.61,4.52,4.6,8884.0
2015-05-19,4.55,4.605,4.55,4.575,7799.0
2015-05-20,4.575,4.6,4.54,4.55,4817.0
2015-05-21,4.59,4.59,4.54,4.56,11680.0
2015-05-22,4.575,4.575,4.54,4.555,4508.0
2015-05-25,4.54,4.555,4.52,4.54,10774.0
2015-05-26,4.52,4.52,4.405,4.48,39972.0
2015-05-27,4.47,4.495,4.43,4.465,23850.0
2015-05-28,4.465,4.51,4.415,4.45,8445.0
2015-05-29,4.465,4.52,4.45,4.485,7161.0
2015-06-01,4.47,4.54,4.47,4.485,5547.0
2015-06-02,4.52,4.52,4.485,4.52,6332.0
2015-06-03,4.52,4.52,4.485,4.495,7800.0
2015-06-04,4.52,4.52,4.485,4.5,2959.0
2015-06-05,4.52,4.54,4.52,4.535,2800.0
2015-06-08,4.55,4.61,4.53,4.54,32502.0
2015-06-09,4.555,4.555,4.525,4.54,21062.0
2015-06-10,4.59,4.63,4.56,4.625,7950.0
2015-06-11,4.68,4.73,4.68,4.695,20472.0
2015-06-12,4.655,4.655,4.585,4.635,21051.0
2015-06-15,4.66,4.66,4.565,4.58,12250.0
2015-06-16,4.6,4.6,4.475,4.475,22605.0
2015-06-17,4.475,4.52,4.4,4.435,33405.0
2015-06-18,4.395,4.475,4.39,4.46,25804.0
2015-06-19,4.5,4.555,4.475,4.525,64883.0
2015-06-22,4.54,4.59,4.54,4.56,19591.0
2015-06-23,4.575,4.575,4.49,4.535,9524.0
2015-06-24,4.55,4.565,4.465,4.565,19515.0
2015-06-25,4.565,4.565,4.485,4.51,25808.0
2015-06-26,4.51,4.51,4.475,4.475,22630.0
2015-06-29,4.445,4.475,4.395,4.405,17334.0
2015-06-30,4.405,4.42,4.26,4.31,50546.0
2015-07-02,4.28,4.38,4.28,4.335,15502.0
2015-07-03,4.35,4.35,4.265,4.33,27875.0
2015-07-06,4.315,4.325,4.26,4.29,51133.0
2015-07-07,4.29,4.29,4.185,4.28,89065.0
2015-07-08,4.25,4.345,4.25,4.345,55341.0
2015-07-09,4.33,4.335,4.245,4.325,30149.0
2015-07-10,4.33,4.33,4.29,4.315,20373.0
2015-07-13,4.31,4.315,4.265,4.305,15531.0
2015-07-14,4.31,4.31,4.23,4.275,12486.0
2015-07-15,4.285,4.32,4.275,4.315,13030.0
2015-07-16,4.315,4.315,4.285,4.285,12122.0
2015-07-17,4.275,4.28,4.24,4.24,22867.0
2015-07-20,4.255,4.255,4.095,4.13,25147.0
2015-07-21,4.15,4.215,4.135,4.15,31026.0
2015-07-22,4.15,4.175,4.11,4.115,38488.0
2015-07-23,4.115,4.12,4.065,4.065,25757.0
2015-07-24,4.045,4.08,3.92,4.02,65163.0
2015-07-27,3.965,3.965,3.78,3.785,39005.0
2015-07-28,3.755,3.93,3.755,3.835,27149.0
2015-07-29,3.875,4.075,3.875,3.99,21790.0
2015-07-30,4.045,4.105,3.99,4.07,14983.0
2015-07-31,4.07,4.135,4.025,4.055,10530.0
2015-08-04,3.975,4.135,3.975,4.115,3275.0
2015-08-05,4.11,4.175,4.11,4.15,17042.0
2015-08-06,4.13,4.17,4.125,4.13,14793.0
2015-08-07,4.13,4.175,4.045,4.07,13554.0
2015-08-10,4.095,4.095,4.005,4.005,9265.0
2015-08-11,4.04,4.04,3.99,3.99,11986.0
2015-08-12,3.985,3.985,3.935,3.94,25809.0
2015-08-13,4.04,4.095,3.97,4.085,19037.0
2015-08-14,4.11,4.16,3.98,4.035,11357.0
2015-08-17,4.06,4.15,4.06,4.13,22136.0
2015-08-18,4.135,4.15,4.11,4.115,10315.0
2015-08-19,4.11,4.28,4.11,4.28,27887.0
2015-08-20,4.295,4.295,4.115,4.245,43557.0
2015-08-21,4.21,4.255,4.195,4.25,23288.0
2015-08-24,4.025,4.215,4.025,4.165,24233.0
2015-08-25,4.16,4.215,4.145,4.205,21270.0
2015-08-26,4.15,4.205,4.12,4.16,13219.0
2015-08-27,4.25,4.46,4.245,4.33,23277.0
2015-08-28,4.33,4.405,4.315,4.405,11972.0
2015-08-31,4.4,4.42,4.355,4.39,9483.0
2015-09-01,4.41,4.41,4.26,4.365,12235.0
2015-09-02,4.405,4.405,4.33,4.33,15402.0
2015-09-03,4.415,4.55,4.385,4.475,11352.0
2015-09-04,4.49,4.49,4.37,4.405,8131.0
2015-09-08,4.415,4.535,4.415,4.515,10524.0
2015-09-09,4.54,4.705,4.48,4.705,31070.0
2015-09-10,4.585,4.915,4.55,4.695,40455.0
2015-09-11,4.835,4.985,4.82,4.835,40342.0
2015-09-14,4.83,4.875,4.71,4.765,10018.0
2015-09-15,4.8,4.865,4.77,4.82,4042.0
2015-09-16,4.79,4.82,4.765,4.765,8940.0
2015-09-17,4.8,4.93,4.78,4.885,22295.0
2015-09-18,4.77,4.835,4.77,4.77,3990.0
2015-09-21,4.77,4.815,4.765,4.785,2340.0
2015-09-22,4.79,4.825,4.765,4.825,1235.0
2015-09-23,4.79,4.79,4.765,4.765,2300.0
2015-09-24,4.765,4.79,4.65,4.65,4783.0
2015-09-25,4.755,4.755,4.53,4.61,3090.0
2015-09-28,4.58,4.58,4.385,4.455,10506.0
2015-09-29,4.48,4.505,4.44,4.505,2408.0
2015-09-30,4.505,4.59,4.505,4.585,3230.0
2015-10-01,4.615,4.79,4.615,4.705,6995.0
2015-10-02,4.615,4.65,4.61,4.65,2903.0
2015-10-05,4.61,4.725,4.61,4.725,7173.0
2015-10-06,4.725,4.925,4.725,4.905,9871.0
2015-10-07,4.89,4.89,4.8,4.81,6648.0
2015-10-08,4.795,4.82,4.795,4.8,6248.0
2015-10-09,4.82,4.85,4.8,4.8,5051.0
2015-10-13,4.8,4.93,4.8,4.8,10438.0
2015-10-14,4.89,4.89,4.835,4.835,16208.0
2015-10-15,4.85,4.86,4.8,4.82,7573.0
2015-10-16,4.85,4.855,4.84,4.85,2824.0
2015-10-19,4.82,4.835,4.82,4.82,3236.0
2015-10-20,4.805,4.825,4.8,4.805,4844.0
2015-10-21,4.8,4.835,4.765,4.765,16464.0
2015-10-22,4.765,4.79,4.655,4.765,4305.0
2015-10-23,4.765,4.8,4.745,4.765,2572.0
2015-10-26,4.875,4.875,4.725,4.765,6045.0
2015-10-27,4.765,4.805,4.73,4.785,1611.0
2015-10-28,4.835,4.835,4.78,4.8,1140.0
2015-10-29,4.785,4.8,4.755,4.765,4359.0
2015-10-30,4.73,4.835,4.725,4.765,8787.0
2015-11-02,4.8,4.8,4.695,4.695,13240.0
2015-11-03,4.725,4.725,4.695,4.695,7986.0
2015-11-04,4.795,4.795,4.685,4.705,3164.0
2015-11-05,4.745,4.745,4.695,4.705,127.0
2015-11-06,4.765,4.805,4.765,4.805,6852.0
2015-11-09,4.8,4.835,4.75,4.795,13573.0
2015-11-10,4.8,4.8,4.745,4.8,9351.0
2015-11-11,4.79,4.8,4.725,4.73,5994.0
2015-11-12,4.73,4.795,4.73,4.795,3575.0
2015-11-13,4.74,4.8,4.74,4.8,2527.0
2015-11-16,4.8,4.8,4.705,4.8,25128.0
2015-11-17,4.765,4.835,4.715,4.715,10704.0
2015-11-18,4.705,4.835,4.69,4.7,14183.0
2015-11-19,4.72,4.72,4.655,4.68,19297.0
2015-11-20,4.675,4.8,4.67,4.8,13717.0
2015-11-23,4.8,4.8,4.65,4.65,11745.0
2015-11-24,4.655,4.705,4.65,4.705,1970.0
2015-11-25,4.78,4.78,4.69,4.695,2530.0
2015-11-26,4.69,4.735,4.68,4.735,700.0
2015-11-27,4.72,4.725,4.69,4.72,4100.0
2015-11-30,4.72,4.78,4.65,4.725,11157.0
2015-12-01,4.68,4.725,4.675,4.705,10249.0
2015-12-02,4.705,4.705,4.615,4.66,11108.0
2015-12-03,4.69,4.69,4.62,4.62,7888.0
2015-12-04,4.68,4.695,4.62,4.685,11750.0
2015-12-07,4.625,4.635,4.51,4.62,7938.0
2015-12-08,4.535,4.63,4.455,4.465,32351.0
2015-12-09,4.485,4.585,4.38,4.45,33146.0
2015-12-10,4.465,4.47,4.455,4.46,25128.0
2015-12-11,4.38,4.56,4.34,4.465,22835.0
2015-12-14,4.505,4.505,4.375,4.405,7906.0
2015-12-15,4.405,4.525,4.26,4.525,41296.0
2015-12-16,4.49,4.545,4.49,4.54,3601.0
2015-12-17,4.525,4.555,4.39,4.475,16202.0
2015-12-18,4.445,4.465,4.435,4.465,5799.0
2015-12-21,4.45,4.465,4.39,4.43,7483.0
2015-12-22,4.39,4.47,4.39,4.39,8600.0
2015-12-23,4.4,4.505,4.395,4.435,12008.0
2015-12-24,4.43,4.485,4.43,4.485,900.0
2015-12-29,4.57,4.57,4.465,4.525,5341.0
2015-12-30,4.52,4.56,4.52,4.545,11861.0
2015-12-31,4.575,4.595,4.575,4.595,1150.0
2016-01-04,4.7,4.73,4.6,4.685,13157.0
2016-01-05,4.725,4.795,4.715,4.715,11307.0
2016-01-06,4.7,4.75,4.455,4.46,7691.0
2016-01-07,4.545,4.7,4.47,4.475,12459.0
2016-01-08,4.685,4.685,4.43,4.44,11772.0
2016-01-11,4.465,4.485,4.42,4.42,3426.0
2016-01-12,4.415,4.485,4.41,4.41,12317.0
2016-01-13,4.445,4.47,4.335,4.335,31792.0
2016-01-14,4.32,4.425,4.285,4.305,12063.0
2016-01-15,4.3,4.3,4.245,4.265,18103.0
2016-01-18,4.185,4.325,4.185,4.295,17777.0
2016-01-19,4.525,4.525,4.295,4.295,14650.0
2016-01-20,4.3,4.39,4.295,4.38,11611.0
2016-01-21,4.31,4.42,4.295,4.42,19235.0
2016-01-22,4.425,4.5,4.36,4.405,7814.0
2016-01-25,4.465,4.47,4.45,4.465,1974.0
2016-01-26,4.605,4.61,4.575,4.58,6203.0
2016-01-27,4.58,4.605,4.58,4.58,1700.0
2016-01-28,4.58,4.605,4.575,4.595,5705.0
2016-01-29,4.595,4.605,4.545,4.605,6974.0
2016-02-01,4.605,4.605,4.54,4.59,10024.0
2016-02-02,4.605,4.605,4.505,4.505,5130.0
2016-02-03,4.58,4.675,4.56,4.56,11679.0
2016-02-04,4.6,4.64,4.55,4.565,13874.0
2016-02-05,4.715,4.725,4.57,4.655,6940.0
2016-02-08,4.655,4.655,4.545,4.61,6850.0
2016-02-09,4.655,4.655,4.53,4.545,10892.0
2016-02-10,4.685,4.695,4.535,4.555,10663.0
2016-02-11,4.545,4.705,4.545,4.62,11344.0
2016-02-12,4.665,4.665,4.54,4.565,5989.0
2016-02-16,4.58,4.715,4.545,4.695,5200.0
2016-02-17,4.73,4.73,4.62,4.62,12454.0
2016-02-18,4.63,4.675,4.545,4.675,14398.0
2016-02-19,4.73,4.73,4.545,4.715,5508.0
2016-02-22,4.75,4.75,4.66,4.74,3137.0
2016-02-23,4.68,4.87,4.68,4.715,7575.0
2016-02-24,4.805,4.805,4.715,4.75,7072.0
2016-02-25,4.605,4.75,4.605,4.73,6900.0
2016-02-26,4.725,4.725,4.685,4.685,1650.0
2016-02-29,4.75,4.75,4.675,4.73,22035.0
2016-03-01,4.73,4.77,4.7,4.77,28855.0
2016-03-02,4.77,4.81,4.76,4.81,30146.0
2016-03-03,4.855,4.86,4.81,4.835,12165.0
2016-03-04,4.85,4.865,4.84,4.855,9050.0
2016-03-07,4.89,5.0,4.875,4.97,22463.0
2016-03-08,5.015,5.015,4.98,4.995,15895.0
2016-03-09,5.0,5.015,4.9,5.015,7214.0
2016-03-10,4.99,5.015,4.92,5.01,34164.0
2016-03-11,4.995,5.025,4.96,4.975,6724.0
2016-03-14,4.965,5.025,4.965,5.02,3843.0
2016-03-15,4.995,5.015,4.94,4.97,6763.0
2016-03-16,5.015,5.03,4.925,5.01,17229.0
2016-03-17,5.0,5.015,4.96,5.015,9664.0
2016-03-18,5.015,5.015,4.93,4.95,17867.0
2016-03-21,4.91,5.015,4.91,4.925,12416.0
2016-03-22,4.95,4.995,4.89,4.995,7140.0
2016-03-23,4.99,4.99,4.93,4.945,4890.0
2016-03-24,4.94,5.025,4.94,4.995,7192.0
2016-03-28,5.015,5.015,4.945,4.995,17135.0
2016-03-29,4.98,5.015,4.96,4.99,24872.0
2016-03-30,5.025,5.03,5.0,5.015,10176.0
2016-03-31,5.015,5.035,5.015,5.035,11649.0
2016-04-01,5.035,5.035,4.995,5.035,16837.0
2016-04-04,5.035,5.035,4.955,5.02,12949.0
2016-04-05,4.985,5.05,4.985,5.045,13351.0
2016-04-06,5.045,5.085,5.04,5.085,11328.0
2016-04-07,5.03,5.075,5.01,5.015,22183.0
2016-04-08,5.015,5.065,5.01,5.065,4983.0
2016-04-11,5.04,5.095,5.04,5.08,4149.0
2016-04-12,5.045,5.1,5.045,5.065,6429.0
2016-04-13,5.1,5.115,5.065,5.065,26927.0
2016-04-14,5.08,5.105,5.045,5.075,12754.0
2016-04-15,5.1,5.1,5.045,5.075,12835.0
2016-04-18,5.08,5.1,5.06,5.1,17355.0
2016-04-19,5.1,5.1,5.065,5.075,10614.0
2016-04-20,5.095,5.11,5.065,5.09,16343.0
2016-04-21,5.095,5.11,5.045,5.065,17814.0
2016-04-22,5.065,5.08,5.065,5.08,5324.0
2016-04-25,5.1,5.13,5.085,5.125,16167.0
2016-04-26,5.13,5.17,5.115,5.155,24334.0
2016-04-27,5.17,5.2,5.16,5.17,15167.0
2016-04-28,5.17,5.21,5.16,5.185,31994.0
2016-04-29,5.165,5.21,5.16,5.21,7659.0
2016-05-02,5.21,5.32,5.205,5.255,38823.0
2016-05-03,5.25,5.305,5.19,5.19,18836.0
2016-05-04,5.215,5.235,5.165,5.165,11680.0
2016-05-05,5.225,5.235,5.2,5.235,10850.0
2016-05-06,5.215,5.235,5.21,5.235,14991.0
2016-05-09,5.235,5.235,5.225,5.225,5380.0
2016-05-10,5.22,5.22,5.195,5.22,14309.0
2016-05-11,5.175,5.215,5.175,5.205,17692.0
2016-05-12,5.17,5.205,5.095,5.125,34386.0
2016-05-13,5.095,5.2,5.09,5.15,12645.0
2016-05-16,5.125,5.21,5.125,5.2,9393.0
2016-05-17,5.21,5.21,5.18,5.195,28924.0
2016-05-18,5.2,5.21,5.15,5.2,30009.0
2016-05-19,5.2,5.29,5.2,5.215,16069.0
2016-05-20,5.235,5.29,5.22,5.27,13380.0
2016-05-24,5.27,5.29,5.27,5.285,15930.0
2016-05-25,5.29,5.29,5.28,5.29,23977.0
2016-05-26,5.305,5.405,5.29,5.405,38052.0
2016-05-27,5.395,5.415,5.375,5.41,33105.0
2016-05-30,5.415,5.42,5.41,5.41,61511.0
2016-05-31,5.415,5.52,5.405,5.5,58588.0
2016-06-01,5.585,5.59,5.485,5.565,79263.0
2016-06-02,5.565,5.595,5.505,5.58,41854.0
2016-06-03,5.58,5.58,5.535,5.58,15460.0
2016-06-06,5.615,5.715,5.615,5.67,28651.0
2016-06-07,5.675,5.71,5.665,5.685,38879.0
2016-06-08,5.71,5.715,5.7,5.715,17955.0
2016-06-09,5.71,5.72,5.685,5.72,16590.0
2016-06-10,5.72,5.73,5.7,5.725,26316.0
2016-06-13,5.835,5.835,5.68,5.755,25678.0
2016-06-14,5.755,5.775,5.595,5.595,25441.0
2016-06-15,5.6,5.695,5.595,5.6,9874.0
2016-06-16,5.545,5.635,5.515,5.535,28621.0
2016-06-17,5.54,5.66,5.54,5.63,17933.0
2016-06-20,5.6,5.695,5.595,5.65,13601.0
2016-06-21,5.575,5.73,5.555,5.73,24104.0
2016-06-22,5.73,5.755,5.7,5.755,40024.0
2016-06-23,5.755,5.825,5.755,5.795,26329.0
2016-06-24,5.55,5.775,5.545,5.77,20943.0
2016-06-27,5.725,5.755,5.59,5.71,12923.0
2016-06-28,5.73,5.755,5.695,5.705,17538.0
2016-06-29,5.75,5.86,5.75,5.86,62666.0
2016-06-30,5.54,5.775,5.535,5.715,73076.0
2016-07-04,5.715,5.8,5.64,5.66,46679.0
2016-07-05,5.65,5.7,5.64,5.68,38250.0
2016-07-06,5.66,5.665,5.58,5.6,37120.0
2016-07-07,5.615,5.615,5.575,5.61,23727.0
2016-07-08,5.64,5.64,5.58,5.585,14025.0
2016-07-11,5.575,5.575,5.46,5.53,67965.0
2016-07-12,5.51,5.565,5.51,5.565,27847.0
2016-07-13,5.575,5.625,5.545,5.565,20306.0
2016-07-14,5.57,5.62,5.535,5.58,18636.0
2016-07-15,5.585,5.61,5.545,5.565,8368.0
2016-07-18,5.54,5.565,5.535,5.55,8736.0
2016-07-19,5.55,5.575,5.545,5.555,14252.0
2016-07-20,5.55,5.595,5.535,5.535,23427.0
2016-07-21,5.545,5.605,5.53,5.57,13573.0
2016-07-22,5.54,5.64,5.535,5.55,13530.0
2016-07-25,5.545,5.615,5.535,5.615,11113.0
2016-07-26,5.56,5.585,5.54,5.55,9236.0
2016-07-27,5.545,5.575,5.535,5.535,7092.0
2016-07-28,5.52,5.53,5.495,5.5,14784.0
2016-07-29,5.505,5.595,5.475,5.565,13073.0
2016-08-02,5.64,5.68,5.505,5.515,21481.0
2016-08-03,5.52,5.6,5.485,5.49,18259.0
2016-08-04,5.5,5.535,5.49,5.51,5074.0
2016-08-05,5.51,5.545,5.5,5.515,5269.0
2016-08-08,5.53,5.585,5.515,5.585,12834.0
2016-08-09,5.56,5.635,5.555,5.575,17605.0
2016-08-10,5.63,5.67,5.595,5.665,24121.0
2016-08-11,5.71,5.71,5.555,5.605,10373.0
2016-08-12,5.715,5.715,5.605,5.655,15306.0
2016-08-15,5.655,5.7,5.64,5.695,15308.0
2016-08-16,5.675,5.78,5.675,5.745,34014.0
2016-08-17,5.735,5.785,5.735,5.76,9590.0
2016-08-18,5.775,5.775,5.735,5.76,12579.0
2016-08-19,5.76,5.76,5.715,5.73,6120.0
2016-08-22,5.73,5.775,5.705,5.775,14675.0
2016-08-23,5.775,5.81,5.775,5.81,8807.0
2016-08-24,5.79,5.79,5.755,5.79,4994.0
2016-08-25,5.715,5.79,5.695,5.79,16187.0
2016-08-26,5.775,5.79,5.775,5.79,4000.0
2016-08-29,5.79,5.79,5.72,5.755,17513.0
2016-08-30,5.78,5.78,5.7,5.755,3499.0
2016-08-31,5.775,5.78,5.735,5.78,9725.0
2016-09-01,5.78,5.82,5.755,5.815,5505.0
2016-09-02,5.81,5.825,5.79,5.81,10011.0
2016-09-06,5.905,5.905,5.835,5.87,38322.0
2016-09-07,5.87,5.87,5.835,5.85,12509.0
2016-09-08,5.845,5.845,5.775,5.795,17164.0
2016-09-09,5.81,5.81,5.735,5.79,22373.0
2016-09-12,5.785,5.87,5.735,5.85,33152.0
2016-09-13,5.94,5.94,5.825,5.91,18276.0
2016-09-14,5.97,5.97,5.78,5.805,37895.0
2016-09-15,5.805,5.895,5.805,5.805,20002.0
2016-09-16,5.84,5.85,5.7,5.745,29760.0
2016-09-19,5.785,5.79,5.72,5.72,23925.0
2016-09-20,5.655,5.78,5.65,5.74,23168.0
2016-09-21,5.825,5.85,5.765,5.83,12332.0
2016-09-22,5.83,5.93,5.805,5.93,21537.0
2016-09-23,5.93,5.93,5.875,5.93,19385.0
2016-09-26,5.91,5.93,5.875,5.92,11499.0
2016-09-27,5.915,5.92,5.865,5.865,16408.0
2016-09-28,5.915,5.92,5.87,5.91,5950.0
2016-09-29,5.91,5.92,5.89,5.92,7384.0
2016-09-30,5.89,5.92,5.87,5.89,10825.0
2016-10-03,5.91,5.93,5.825,5.85,23470.0
2016-10-04,5.9,5.91,5.745,5.75,22575.0
2016-10-05,5.71,5.71,5.45,5.68,62869.0
2016-10-06,5.575,5.65,5.575,5.605,33256.0
2016-10-07,5.59,5.615,5.505,5.61,31617.0
2016-10-11,5.455,5.53,5.3,5.43,69168.0
2016-10-12,5.405,5.48,5.355,5.445,20376.0
2016-10-13,5.445,5.61,5.42,5.58,24428.0
2016-10-14,5.58,5.65,5.525,5.535,28522.0
2016-10-17,5.535,5.65,5.535,5.62,19491.0
2016-10-18,5.645,5.65,5.55,5.645,6191.0
2016-10-19,5.65,5.725,5.605,5.665,11544.0
2016-10-20,5.65,5.66,5.635,5.64,4135.0
2016-10-21,5.67,5.7,5.605,5.605,9152.0
2016-10-24,5.635,5.65,5.595,5.595,12756.0
2016-10-25,5.64,5.65,5.6,5.62,4700.0
2016-10-26,5.64,5.65,5.51,5.525,19521.0
2016-10-27,5.655,5.655,5.515,5.565,20063.0
2016-10-28,5.53,5.59,5.53,5.54,5287.0
2016-10-31,5.595,5.62,5.535,5.615,4217.0
2016-11-01,5.64,5.64,5.49,5.515,57653.0
2016-11-02,5.49,5.515,5.38,5.48,34861.0
2016-11-03,5.375,5.47,5.37,5.4,10140.0
2016-11-04,5.365,5.495,5.365,5.395,4200.0
2016-11-07,5.49,5.5,5.41,5.48,19775.0
2016-11-08,5.555,5.64,5.285,5.58,33235.0
2016-11-09,5.435,5.58,5.435,5.55,7457.0
2016-11-10,5.555,5.555,5.51,5.54,4158.0
2016-11-11,5.55,5.55,5.33,5.39,27667.0
2016-11-14,5.41,5.605,5.41,5.595,13285.0
2016-11-15,5.455,5.595,5.455,5.595,20600.0
2016-11-16,5.57,5.595,5.57,5.595,24573.0
2016-11-17,5.625,5.69,5.59,5.69,16704.0
2016-11-18,5.6,5.69,5.6,5.675,20330.0
2016-11-21,5.705,5.74,5.65,5.715,13866.0
2016-11-22,5.715,5.77,5.715,5.765,25645.0
2016-11-23,5.765,5.77,5.715,5.755,11349.0
2016-11-24,5.77,5.85,5.77,5.81,10847.0
2016-11-25,5.895,5.895,5.785,5.855,14680.0
2016-11-28,5.85,5.95,5.83,5.91,27080.0
2016-11-29,5.93,5.93,5.86,5.91,7224.0
2016-11-30,5.89,5.93,5.8,5.875,12670.0
2016-12-01,5.93,5.93,5.865,5.865,12787.0
2016-12-02,5.915,5.925,5.91,5.91,20214.0
2016-12-05,5.93,5.93,5.91,5.93,14077.0
2016-12-06,5.99,5.99,5.855,5.91,13273.0
2016-12-07,5.91,5.97,5.91,5.945,15823.0
2016-12-08,5.97,5.985,5.905,5.915,23101.0
2016-12-09,5.95,5.965,5.93,5.945,7571.0
2016-12-12,5.95,5.975,5.93,5.975,29330.0
2016-12-13,6.035,6.06,5.935,6.0,31183.0
2016-12-14,5.95,5.975,5.905,5.905,17775.0
2016-12-15,6.01,6.01,5.785,5.855,6929.0
2016-12-16,5.855,5.855,5.78,5.81,30152.0
2016-12-19,5.83,5.875,5.81,5.815,8943.0
2016-12-20,5.88,5.97,5.86,5.94,10697.0
2016-12-21,5.965,5.965,5.865,5.91,2950.0
2016-12-22,5.865,5.955,5.86,5.935,6827.0
2016-12-23,5.955,5.955,5.925,5.95,5652.0
2016-12-28,5.9,5.925,5.865,5.905,6201.0
2016-12-29,5.925,5.93,5.865,5.93,5570.0
2016-12-30,5.955,5.955,5.9,5.905,2000.0
2017-01-03,5.875,5.96,5.81,5.95,13323.0
2017-01-04,5.94,5.94,5.89,5.925,16686.0
2017-01-05,5.925,5.955,5.915,5.925,12433.0
2017-01-06,5.955,5.955,5.925,5.95,22326.0
2017-01-09,5.95,5.975,5.885,5.92,42051.0
2017-01-10,5.92,5.95,5.905,5.905,11198.0
2017-01-11,5.95,5.955,5.935,5.955,10877.0
2017-01-12,5.925,5.995,5.925,5.98,44353.0
2017-01-13,6.04,6.04,5.975,5.975,27470.0
2017-01-16,5.99,6.04,5.975,6.035,19546.0
2017-01-17,6.055,6.055,5.995,5.995,6756.0
2017-01-18,6.045,6.05,5.995,6.025,7828.0
2017-01-19,6.03,6.11,6.03,6.095,51921.0
2017-01-20,6.125,6.14,6.085,6.14,20175.0
2017-01-23,6.15,6.15,6.09,6.12,13295.0
2017-01-24,6.12,6.12,6.1,6.12,22444.0
2017-01-25,6.12,6.15,6.08,6.12,50713.0
2017-01-26,6.14,6.155,6.12,6.135,22412.0
2017-01-27,6.12,6.155,6.12,6.155,11290.0
2017-01-30,6.15,6.155,6.12,6.14,10455.0
2017-01-31,6.125,6.125,6.02,6.045,22945.0
2017-02-01,6.105,6.14,6.1,6.13,6430.0
2017-02-02,6.115,6.135,6.08,6.08,26244.0
2017-02-03,6.11,6.145,6.09,6.09,14194.0
2017-02-06,6.14,6.14,6.1,6.13,8419.0
2017-02-07,6.135,6.14,6.085,6.09,13370.0
2017-02-08,6.14,6.14,6.09,6.09,17120.0
2017-02-09,6.14,6.185,6.1,6.16,38018.0
2017-02-10,6.16,6.175,6.1,6.155,19595.0
2017-02-13,6.14,6.185,6.12,6.135,24454.0
2017-02-14,6.19,6.19,6.135,6.135,16765.0
2017-02-15,6.12,6.185,6.12,6.155,11742.0
2017-02-16,6.16,6.205,6.135,6.14,30444.0
2017-02-17,6.16,6.195,6.15,6.18,19439.0
2017-02-21,6.2,6.205,6.1,6.18,48644.0
2017-02-22,6.175,6.175,6.125,6.16,15209.0
2017-02-23,6.18,6.18,6.125,6.16,17464.0
2017-02-24,6.155,6.16,6.14,6.16,7101.0
2017-02-27,6.16,6.185,6.16,6.16,21037.0
2017-02-28,6.16,6.175,6.145,6.155,12382.0
2017-03-01,6.2,6.2,6.145,6.155,15786.0
2017-03-02,6.155,6.185,6.14,6.175,11947.0
2017-03-03,6.195,6.22,6.18,6.22,24694.0
2017-03-06,6.205,6.245,6.165,6.185,20436.0
2017-03-07,6.185,6.245,6.185,6.24,10373.0
2017-03-08,6.2,6.24,6.2,6.24,10692.0
2017-03-09,6.235,6.255,6.185,6.255,16349.0
2017-03-10,6.25,6.28,6.22,6.26,19518.0
2017-03-13,6.35,6.355,6.29,6.335,21439.0
2017-03-14,6.335,6.39,6.31,6.385,14657.0
2017-03-15,6.395,6.395,6.315,6.315,8958.0
2017-03-16,6.315,6.32,6.235,6.285,9660.0
2017-03-17,6.305,6.305,6.23,6.235,26243.0
2017-03-20,6.29,6.29,6.275,6.28,8442.0
2017-03-21,6.285,6.3,6.25,6.29,26804.0
2017-03-22,6.295,6.3,6.255,6.285,12654.0
2017-03-23,6.285,6.29,6.255,6.285,5312.0
2017-03-24,6.28,6.295,6.27,6.275,9984.0
2017-03-27,6.27,6.305,6.27,6.29,10439.0
2017-03-28,6.3,6.31,6.3,6.31,7092.0
2017-03-29,6.305,6.31,6.275,6.285,9156.0
2017-03-30,6.31,6.31,6.28,6.28,7053.0
2017-03-31,6.285,6.31,6.27,6.295,15246.0
2017-04-03,6.285,6.33,6.27,6.28,17185.0
2017-04-04,6.31,6.35,6.31,6.32,10644.0
2017-04-05,6.35,6.375,6.31,6.335,9357.0
2017-04-06,6.335,6.37,6.335,6.335,4582.0
2017-04-07,6.335,6.365,6.315,6.36,7703.0
2017-04-10,6.35,6.375,6.335,6.355,17443.0
2017-04-11,6.335,6.36,6.315,6.335,3666.0
2017-04-12,6.345,6.345,6.295,6.33,7701.0
2017-04-13,6.31,6.35,6.29,6.31,11901.0
2017-04-17,6.3,6.35,6.21,6.21,36520.0
2017-04-18,6.3,6.3,6.235,6.3,17604.0
2017-04-19,6.295,6.325,6.29,6.325,8083.0
2017-04-20,6.31,6.315,6.255,6.3,42453.0
2017-04-21,6.31,6.35,6.29,6.35,21069.0
2017-04-24,6.355,6.41,6.335,6.39,12770.0
2017-04-25,6.4,6.46,6.365,6.425,10137.0
2017-04-26,6.375,6.375,6.025,6.03,140462.0
2017-04-27,6.025,6.28,6.025,6.27,141471.0
2017-04-28,6.26,6.26,6.125,6.125,25224.0
2017-05-01,6.135,6.175,6.035,6.1,38582.0
2017-05-02,6.1,6.13,5.525,5.7,225983.0
2017-05-03,5.68,5.79,5.51,5.535,193063.0
2017-05-04,5.54,5.655,5.54,5.615,58348.0
2017-05-05,5.68,5.82,5.62,5.805,33659.0
2017-05-08,5.785,5.83,5.75,5.82,25679.0
2017-05-09,5.88,5.88,5.75,5.82,42258.0
2017-05-10,5.825,5.995,5.825,5.98,43544.0
2017-05-11,6.005,6.005,5.695,5.865,55025.0
2017-05-12,5.895,5.96,5.81,5.935,36468.0
2017-05-15,5.985,6.025,5.92,5.94,34042.0
2017-05-16,6.04,6.04,5.98,5.995,23413.0
2017-05-17,6.04,6.04,5.83,5.83,57392.0
2017-05-18,5.85,5.965,5.85,5.87,43997.0
2017-05-19,5.98,6.04,5.98,6.025,23305.0
2017-05-23,5.995,6.015,5.935,5.945,17803.0
2017-05-24,6.01,6.01,5.87,5.885,29372.0
2017-05-25,5.895,5.91,5.855,5.875,35708.0
2017-05-26,5.89,5.965,5.88,5.965,16231.0
2017-05-29,5.995,6.005,5.89,5.925,11980.0
2017-05-30,5.995,6.095,5.94,5.965,49645.0
2017-05-31,5.965,6.015,5.91,5.935,17394.0
2017-06-01,6.12,6.155,6.04,6.095,184758.0
2017-06-02,6.14,6.14,6.06,6.1,13533.0
2017-06-05,6.11,6.19,6.07,6.07,20041.0
2017-06-06,6.06,6.175,6.06,6.145,30916.0
2017-06-07,6.175,6.2,6.1,6.135,35855.0
2017-06-08,6.145,6.185,6.105,6.175,5652.0
2017-06-09,6.175,6.185,6.135,6.185,30222.0
2017-06-12,6.27,6.29,6.185,6.265,23731.0
2017-06-13,6.35,6.41,6.245,6.355,14695.0
2017-06-14,6.38,6.38,6.21,6.245,13896.0
2017-06-15,6.21,6.305,6.185,6.295,13253.0
2017-06-16,6.295,6.325,6.25,6.325,13880.0
2017-06-19,6.345,6.345,6.245,6.285,35611.0
2017-06-20,6.23,6.28,6.225,6.26,11248.0
2017-06-21,6.26,6.295,6.22,6.24,11069.0
2017-06-22,6.275,6.355,6.24,6.35,26689.0
2017-06-23,6.29,6.41,6.29,6.405,15278.0
2017-06-26,6.39,6.435,6.375,6.39,10509.0
2017-06-27,6.39,6.44,6.375,6.43,34935.0
2017-06-28,6.42,6.44,6.39,6.44,8874.0
2017-06-29,6.445,6.49,6.44,6.47,31493.0
2017-06-30,6.455,6.455,6.39,6.41,11210.0
2017-07-04,6.44,6.44,6.4,6.435,11591.0
2017-07-05,6.44,6.565,6.4,6.565,44973.0
2017-07-06,6.585,6.585,6.5,6.53,8011.0
2017-07-07,6.505,6.515,6.435,6.455,8697.0
2017-07-10,6.395,6.5,6.38,6.5,14865.0
2017-07-11,6.475,6.56,6.45,6.51,10000.0
2017-07-12,6.54,6.55,6.44,6.46,4576.0
2017-07-13,6.55,6.55,6.375,6.4,4619.0
2017-07-14,6.395,6.5,6.395,6.455,6771.0
2017-07-17,6.455,6.495,6.385,6.45,11617.0
2017-07-18,6.475,6.5,6.445,6.5,7250.0
2017-07-19,6.43,6.5,6.41,6.41,2253.0
2017-07-20,6.425,6.47,6.41,6.41,3823.0
2017-07-21,6.49,6.49,6.435,6.475,6400.0
2017-07-24,6.5,6.5,6.47,6.47,4575.0
2017-07-25,6.41,6.485,6.37,6.465,16998.0
2017-07-26,6.415,6.455,6.375,6.425,10450.0
2017-07-27,6.47,6.47,6.39,6.425,9551.0
2017-07-28,6.44,6.47,6.38,6.47,9727.0
2017-07-31,6.47,6.49,6.365,6.365,13329.0
2017-08-01,6.43,6.49,6.43,6.45,4452.0
2017-08-02,6.45,6.5,6.39,6.48,14970.0
2017-08-03,6.49,6.5,6.415,6.495,14303.0
2017-08-04,6.47,6.5,6.47,6.5,3450.0
2017-08-08,6.51,6.545,6.5,6.54,19494.0
2017-08-09,6.535,6.565,6.45,6.5,12136.0
2017-08-10,6.5,6.545,6.41,6.455,12536.0
2017-08-11,6.56,6.56,6.445,6.465,5540.0
2017-08-14,6.475,6.535,6.455,6.47,7887.0
2017-08-15,6.535,6.535,6.39,6.41,16875.0
2017-08-16,6.395,6.5,6.365,6.365,37645.0
2017-08-17,6.36,6.43,6.36,6.385,14980.0
2017-08-18,6.36,6.39,6.325,6.37,7425.0
2017-08-21,6.425,6.495,6.345,6.37,12421.0
2017-08-22,6.375,6.515,6.375,6.455,8800.0
2017-08-23,6.425,6.435,6.395,6.41,6930.0
2017-08-24,6.46,6.46,6.38,6.435,13411.0
2017-08-25,6.41,6.505,6.41,6.475,14599.0
2017-08-28,6.5,6.52,6.5,6.5,22993.0
2017-08-29,6.56,6.56,6.46,6.545,5707.0
2017-08-30,6.545,6.585,6.535,6.55,12487.0
2017-08-31,6.555,6.615,6.55,6.595,24386.0
2017-09-01,6.6,6.63,6.58,6.58,19254.0
2017-09-05,6.625,6.625,6.565,6.58,14676.0
2017-09-06,6.645,6.645,6.615,6.625,7680.0
2017-09-07,6.62,6.62,6.54,6.55,13530.0
2017-09-08,6.605,6.69,6.565,6.665,18095.0
2017-09-11,6.68,6.74,6.605,6.7,29273.0
2017-09-12,6.695,6.745,6.69,6.72,7625.0
2017-09-13,6.73,6.73,6.645,6.67,12235.0
2017-09-14,6.77,6.77,6.56,6.595,10934.0
2017-09-15,6.58,6.62,6.545,6.55,20829.0
2017-09-18,6.555,6.655,6.555,6.62,19500.0
2017-09-19,6.615,6.655,6.575,6.655,24245.0
2017-09-20,6.735,6.77,6.62,6.665,9230.0
2017-09-21,6.74,6.75,6.705,6.74,5269.0
2017-09-22,6.745,6.75,6.705,6.745,8257.0
2017-09-25,6.64,6.765,6.595,6.69,10890.0
2017-09-26,6.73,6.77,6.725,6.77,11909.0
2017-09-27,6.78,6.83,6.755,6.805,40125.0
2017-09-28,6.915,6.915,6.815,6.875,16999.0
2017-09-29,6.9,6.91,6.83,6.86,20367.0
2017-10-02,6.815,6.84,6.755,6.84,53297.0
2017-10-03,6.815,6.905,6.785,6.905,23309.0
2017-10-04,6.905,6.905,6.815,6.905,6355.0
2017-10-05,6.865,6.9,6.86,6.86,15106.0
2017-10-06,6.9,6.91,6.88,6.88,15161.0
2017-10-10,6.91,6.975,6.88,6.975,22771.0
2017-10-11,6.915,6.98,6.915,6.965,13831.0
2017-10-12,6.965,7.0,6.925,6.95,10402.0
2017-10-13,6.985,7.0,6.89,6.995,31087.0
2017-10-16,6.99,7.475,6.99,7.41,118984.0
2017-10-17,7.4,7.62,7.315,7.495,40291.0
2017-10-18,7.52,7.54,7.455,7.51,22048.0
2017-10-19,7.495,7.585,7.45,7.485,26254.0
2017-10-20,7.53,7.53,7.42,7.445,13938.0
2017-10-23,7.41,7.53,7.39,7.53,24416.0
2017-10-24,7.515,7.575,7.41,7.41,16672.0
2017-10-25,7.435,7.47,7.4,7.4,15722.0
2017-10-26,7.405,7.555,7.38,7.445,7296.0
2017-10-27,7.375,7.505,7.375,7.43,13435.0
2017-10-30,7.46,7.555,7.43,7.53,13125.0
2017-10-31,7.565,7.565,7.46,7.46,14180.0
2017-11-01,7.45,7.53,7.45,7.53,3150.0
2017-11-02,7.435,7.575,7.41,7.49,17004.0
2017-11-03,7.515,7.555,7.475,7.55,4941.0
2017-11-06,7.58,7.58,7.475,7.475,23558.0
2017-11-07,7.485,7.555,7.475,7.485,25344.0
2017-11-08,7.49,7.54,7.475,7.475,43524.0
2017-11-09,7.48,7.585,7.475,7.58,14454.0
2017-11-10,7.52,7.58,7.475,7.475,19680.0
2017-11-13,7.525,7.555,7.475,7.55,12424.0
2017-11-14,7.545,7.545,7.49,7.53,2112.0
2017-11-15,7.505,7.58,7.475,7.58,22972.0
2017-11-16,7.57,7.585,7.5,7.585,16004.0
2017-11-17,7.58,7.625,7.57,7.62,11514.0
2017-11-20,7.545,7.65,7.545,7.65,23481.0
2017-11-21,7.68,7.7,7.65,7.7,12486.0
2017-11-22,7.7,7.735,7.675,7.735,13773.0
2017-11-23,7.735,7.735,7.68,7.715,11477.0
2017-11-24,7.75,7.81,7.74,7.805,44128.0
2017-11-27,7.77,8.005,7.715,7.805,24381.0
2017-11-28,7.805,7.91,7.755,7.785,8490.0
2017-11-29,7.91,7.91,7.74,7.91,12946.0
2017-11-30,7.93,7.955,7.825,7.875,16718.0
2017-12-01,7.87,7.87,7.76,7.765,17636.0
2017-12-04,7.715,7.845,7.715,7.715,44366.0
2017-12-05,7.725,7.74,7.65,7.735,20172.0
2017-12-06,7.74,7.785,7.74,7.77,8860.0
2017-12-07,7.745,7.81,7.73,7.765,17177.0
2017-12-08,7.76,7.88,7.735,7.77,35774.0
2017-12-11,7.84,7.91,7.785,7.87,15840.0
2017-12-12,7.865,7.935,7.86,7.935,25437.0
2017-12-13,7.95,7.96,7.86,7.86,21548.0
2017-12-14,7.91,7.925,7.815,7.885,14512.0
2017-12-15,7.93,7.93,7.88,7.9,14832.0
2017-12-18,7.82,7.9,7.77,7.885,26413.0
2017-12-19,7.825,7.965,7.795,7.965,11627.0
2017-12-20,7.91,8.085,7.86,7.95,30132.0
2017-12-21,8.055,8.09,7.91,7.91,14774.0
2017-12-22,7.985,8.08,7.91,7.91,6366.0
2017-12-27,7.975,7.985,7.91,7.95,5942.0
2017-12-28,7.905,8.04,7.905,7.975,11864.0
2017-12-29,8.08,8.08,7.95,8.015,4784.0
2018-01-02,8.045,8.06,7.97,8.06,13536.0
2018-01-03,8.06,8.09,8.02,8.025,7848.0
2018-01-04,8.02,8.085,7.885,7.9,35333.0
2018-01-05,7.895,8.075,7.895,8.075,11744.0
2018-01-08,8.025,8.08,8.025,8.07,13735.0
2018-01-09,8.035,8.07,8.025,8.05,7638.0
2018-01-10,8.04,8.09,8.04,8.075,11115.0
2018-01-11,8.05,8.09,8.05,8.065,9844.0
2018-01-12,8.045,8.09,8.03,8.03,9537.0
2018-01-15,8.0,8.095,8.0,8.095,14803.0
2018-01-16,8.085,8.09,8.02,8.065,7322.0
2018-01-17,8.025,8.095,8.025,8.07,12163.0
2018-01-18,8.09,8.11,8.05,8.065,17260.0
2018-01-19,8.11,8.11,8.07,8.08,12024.0
2018-01-22,8.075,8.11,8.075,8.075,13833.0
2018-01-23,8.1,8.11,8.08,8.11,25621.0
2018-01-24,8.145,8.185,8.08,8.085,22857.0
2018-01-25,8.125,8.125,8.05,8.05,10301.0
2018-01-26,8.065,8.085,8.04,8.045,12764.0
2018-01-29,8.065,8.065,8.02,8.045,7514.0
2018-01-30,8.025,8.065,7.975,8.0,15206.0
2018-01-31,7.975,8.065,7.93,8.06,13366.0
2018-02-01,8.065,8.08,8.02,8.06,15897.0
2018-02-02,8.035,8.055,8.0,8.05,8628.0
2018-02-05,8.06,8.06,7.91,7.955,29393.0
2018-02-06,7.93,7.975,7.87,7.915,15027.0
2018-02-07,7.95,7.975,7.945,7.97,12809.0
2018-02-08,7.975,7.975,7.875,7.88,6658.0
2018-02-09,7.875,7.975,7.715,7.735,15712.0
2018-02-12,7.825,8.025,7.82,7.925,16401.0
2018-02-13,8.005,8.07,7.915,8.055,18045.0
2018-02-14,8.075,8.075,8.015,8.05,12981.0
2018-02-15,8.05,8.075,8.02,8.065,17965.0
2018-02-16,8.085,8.09,8.07,8.07,16585.0
2018-02-20,8.085,8.09,8.07,8.09,6698.0
2018-02-21,8.09,8.155,8.07,8.13,35021.0
2018-02-22,8.15,8.155,8.09,8.15,14430.0
2018-02-23,8.195,8.195,8.1,8.15,10023.0
2018-02-26,8.19,8.315,8.1,8.22,46240.0
2018-02-27,8.225,8.3,8.11,8.135,31614.0
2018-02-28,8.17,8.2,8.1,8.16,10208.0
2018-03-01,8.18,8.18,8.065,8.065,22523.0
2018-03-02,8.23,8.23,7.7,7.875,54666.0
2018-03-05,7.96,7.96,7.74,7.865,33867.0
2018-03-06,7.955,8.09,7.925,8.065,23974.0
2018-03-07,8.045,8.23,8.045,8.135,13674.0
2018-03-08,8.19,8.19,8.045,8.18,4910.0
2018-03-09,8.2,8.225,8.15,8.175,6075.0
2018-03-12,8.135,8.225,8.125,8.165,8326.0
2018-03-13,8.115,8.2,8.115,8.18,21797.0
2018-03-14,8.245,8.26,8.215,8.23,2876.0
2018-03-15,8.175,8.24,8.17,8.19,7085.0
2018-03-16,8.27,8.27,8.035,8.255,3920.0
2018-03-19,8.24,8.24,8.085,8.17,6987.0
2018-03-20,8.195,8.195,8.08,8.15,9145.0
2018-03-21,8.11,8.15,8.06,8.085,8535.0
2018-03-22,8.165,8.165,8.055,8.08,5877.0
2018-03-23,8.085,8.17,8.085,8.165,8950.0
2018-03-26,8.205,8.21,8.135,8.145,6379.0
2018-03-27,8.145,8.145,8.1,8.115,2821.0
2018-03-28,8.165,8.165,8.06,8.09,4262.0
2018-03-29,8.075,8.145,7.99,8.085,18461.0
2018-04-02,8.08,8.21,8.03,8.155,7632.0
2018-04-03,8.205,8.215,8.04,8.215,7876.0
2018-04-04,8.21,8.21,8.08,8.195,10356.0
2018-04-05,8.195,8.24,8.145,8.145,16707.0
2018-04-06,8.215,8.215,8.14,8.205,7164.0
2018-04-09,8.24,8.24,8.15,8.195,7587.0
2018-04-10,8.195,8.225,8.17,8.195,5600.0
2018-04-11,8.245,8.245,8.135,8.195,5848.0
2018-04-12,8.16,8.22,8.13,8.175,7700.0
2018-04-13,8.12,8.185,8.12,8.185,21410.0
2018-04-16,8.19,8.2,8.15,8.16,7627.0
2018-04-17,8.195,8.2,8.165,8.19,6204.0
2018-04-18,8.19,8.24,8.165,8.19,23428.0
2018-04-19,8.215,8.23,8.17,8.195,5944.0
2018-04-20,8.18,8.26,8.18,8.26,43295.0
2018-04-23,8.24,8.37,8.24,8.31,4890.0
2018-04-24,8.285,8.3,8.245,8.275,4513.0
2018-04-25,8.26,8.285,8.26,8.28,6739.0
2018-04-26,8.27,8.315,8.24,8.29,23072.0
2018-04-27,8.315,8.32,8.285,8.315,2848.0
2018-04-30,8.31,8.33,8.305,8.31,11853.0
2018-05-01,8.31,8.33,8.27,8.285,18820.0
2018-05-02,8.31,8.31,8.295,8.3,6192.0
2018-05-03,8.3,8.33,8.215,8.31,73693.0
2018-05-04,8.245,8.365,8.245,8.365,17325.0
2018-05-07,8.355,8.375,8.29,8.365,13414.0
2018-05-08,8.305,8.375,8.305,8.375,6871.0
2018-05-09,8.365,8.43,8.365,8.42,22136.0
2018-05-10,8.42,8.43,8.31,8.375,15749.0
2018-05-11,8.395,8.41,8.26,8.365,23619.0
2018-05-14,8.335,8.43,8.335,8.355,11760.0
2018-05-15,8.335,8.4,8.26,8.26,49841.0
2018-05-16,8.34,8.395,8.275,8.395,13585.0
2018-05-17,8.355,8.38,8.33,8.375,6628.0
2018-05-18,8.33,8.445,8.33,8.375,16781.0
2018-05-22,8.33,8.375,8.3,8.3,27285.0
2018-05-23,8.345,8.345,8.245,8.25,45421.0
2018-05-24,8.3,8.305,8.26,8.305,3550.0
2018-05-25,8.35,8.47,8.35,8.465,11850.0
2018-05-28,8.38,8.42,8.345,8.395,12740.0
2018-05-29,8.365,8.39,8.34,8.355,6750.0
2018-05-30,8.345,8.365,8.32,8.32,5430.0
2018-05-31,8.3,8.385,8.22,8.26,25003.0
2018-06-01,8.315,8.355,8.27,8.31,11055.0
2018-06-04,8.31,8.345,8.3,8.3,1000.0
2018-06-05,8.33,8.375,8.295,8.33,15544.0
2018-06-06,8.335,8.44,8.335,8.42,12547.0
2018-06-07,8.425,8.445,8.41,8.44,5620.0
2018-06-08,8.44,8.46,8.42,8.445,9880.0
2018-06-11,8.445,8.455,8.4,8.415,19218.0
2018-06-12,8.385,8.445,8.385,8.435,12117.0
2018-06-13,8.4,8.46,8.4,8.42,17240.0
2018-06-14,8.575,8.575,8.445,8.475,37887.0
2018-06-15,8.46,8.555,8.46,8.49,15568.0
2018-06-18,8.51,8.515,8.44,8.495,17570.0
2018-06-19,8.47,8.515,8.44,8.46,8944.0
2018-06-20,8.46,8.46,8.44,8.46,18200.0
2018-06-21,8.46,8.46,8.45,8.46,10550.0
2018-06-22,8.47,8.47,8.395,8.435,20670.0
2018-06-25,8.44,8.52,8.395,8.445,12510.0
2018-06-26,8.5,8.515,8.44,8.515,2060.0
2018-06-27,8.48,8.51,8.46,8.5,6869.0
2018-06-28,8.51,8.51,8.475,8.51,17186.0
2018-06-29,8.51,8.52,8.365,8.39,22854.0
2018-07-03,8.415,8.515,8.4,8.505,11870.0
2018-07-04,8.51,8.51,8.48,8.485,9525.0
2018-07-05,8.445,8.495,8.435,8.485,13105.0
2018-07-06,8.47,8.475,8.4,8.45,12505.0
2018-07-09,8.51,8.51,8.42,8.475,11218.0
2018-07-10,8.5,8.505,8.44,8.44,10923.0
2018-07-11,8.465,8.485,8.44,8.48,9740.0
2018-07-12,8.445,8.49,8.445,8.48,4276.0
2018-07-13,8.5,8.51,8.44,8.5,18941.0
2018-07-16,8.5,8.515,8.44,8.48,26518.0
2018-07-17,8.46,8.505,8.46,8.5,7688.0
2018-07-18,8.5,8.53,8.465,8.53,5432.0
2018-07-19,8.515,8.52,8.44,8.515,10200.0
2018-07-20,8.515,8.625,8.485,8.51,14165.0
2018-07-23,8.44,8.525,8.44,8.47,14516.0
2018-07-24,8.515,8.52,8.495,8.52,15826.0
2018-07-25,8.53,8.555,8.47,8.47,18528.0
2018-07-26,8.56,8.565,8.465,8.565,9112.0
2018-07-27,8.575,8.615,8.54,8.59,13631.0
2018-07-30,8.63,8.63,8.57,8.585,4894.0
2018-07-31,8.6,8.63,8.585,8.585,13983.0
2018-08-01,8.585,8.61,8.54,8.6,15480.0
2018-08-02,8.54,8.615,8.54,8.575,3349.0
2018-08-03,8.53,8.6,8.435,8.485,48003.0
2018-08-07,8.485,8.54,8.48,8.51,12941.0
2018-08-08,8.55,8.57,8.515,8.555,13680.0
2018-08-09,8.52,8.565,8.52,8.525,7540.0
2018-08-10,8.555,8.63,8.535,8.585,18046.0
2018-08-13,8.59,8.59,8.53,8.55,10456.0
2018-08-14,8.53,8.63,8.53,8.605,14650.0
2018-08-15,8.64,8.64,8.555,8.57,3928.0
2018-08-16,8.57,8.625,8.555,8.555,9546.0
2018-08-17,8.555,8.65,8.555,8.635,10179.0
2018-08-20,8.625,8.785,8.625,8.78,19004.0
2018-08-21,8.765,8.815,8.72,8.805,16146.0
2018-08-22,8.825,9.025,8.79,8.985,14672.0
2018-08-23,9.02,9.02,8.89,8.905,7255.0
2018-08-24,8.905,8.95,8.875,8.875,5910.0
2018-08-27,8.885,8.925,8.74,8.765,32558.0
2018-08-28,8.815,8.85,8.81,8.84,2110.0
2018-08-29,8.84,8.85,8.815,8.845,5407.0
2018-08-30,8.82,8.905,8.82,8.875,14483.0
2018-08-31,8.85,8.885,8.77,8.815,11757.0
2018-09-04,8.85,8.86,8.815,8.83,9706.0
2018-09-05,8.835,8.91,8.795,8.91,25714.0
2018-09-06,8.965,9.025,8.885,9.025,13388.0
2018-09-07,9.025,9.025,8.97,9.0,5178.0
2018-09-10,9.035,9.085,9.0,9.025,19905.0
2018-09-11,9.03,9.09,8.975,9.035,23293.0
2018-09-12,9.03,9.125,9.03,9.065,5872.0
2018-09-13,9.255,9.255,8.975,9.09,24148.0
2018-09-14,9.2,9.205,9.1,9.2,18927.0
2018-09-17,9.21,9.21,9.105,9.14,8495.0
2018-09-18,9.11,9.2,9.09,9.165,8364.0
2018-09-19,9.165,9.165,9.15,9.165,5057.0
2018-09-20,9.155,9.165,9.085,9.165,8234.0
2018-09-21,9.17,9.27,9.165,9.215,12139.0
2018-09-24,9.155,9.155,8.995,9.095,102045.0
2018-09-25,8.88,8.945,8.175,8.38,112279.0
2018-09-26,8.475,8.645,8.175,8.22,69584.0
2018-09-27,8.36,8.37,8.285,8.295,21531.0
2018-09-28,8.175,8.37,8.175,8.37,57736.0
2018-10-01,8.505,8.505,8.175,8.265,38081.0
2018-10-02,8.265,8.48,8.265,8.405,29187.0
2018-10-03,8.405,8.46,8.325,8.34,13781.0
2018-10-04,8.125,8.15,7.89,8.15,37608.0
2018-10-05,8.15,8.165,7.94,8.01,29940.0
2018-10-09,7.895,7.985,7.885,7.9,58132.0
2018-10-10,7.895,7.895,7.805,7.845,38160.0
2018-10-11,7.715,7.74,7.27,7.535,66972.0
2018-10-12,7.555,7.7,7.555,7.685,16765.0
2018-10-15,7.83,7.865,7.625,7.79,43730.0
2018-10-16,7.615,7.825,7.615,7.65,27254.0
2018-10-17,7.765,7.765,7.485,7.585,55334.0
2018-10-18,7.6,7.645,7.055,7.11,112693.0
2018-10-19,7.165,7.17,6.745,6.775,108031.0
2018-10-22,6.695,6.695,6.17,6.425,206731.0
2018-10-23,6.3,6.565,6.195,6.495,94229.0
2018-10-24,6.37,6.54,6.32,6.325,28452.0
2018-10-25,6.42,6.78,6.41,6.78,52300.0
2018-10-26,6.835,6.84,6.68,6.785,36061.0
2018-10-29,6.835,6.835,6.465,6.53,32429.0
2018-10-30,6.505,6.665,6.415,6.435,36693.0
2018-10-31,6.415,6.595,6.415,6.46,28818.0
2018-11-01,6.57,6.795,6.56,6.645,35632.0
2018-11-02,6.785,6.785,6.615,6.695,36677.0
2018-11-05,6.705,6.835,6.475,6.535,21770.0
2018-11-06,6.55,6.66,6.51,6.62,33027.0
2018-11-07,6.635,6.715,6.63,6.695,52437.0
2018-11-08,6.695,6.695,6.58,6.6,16089.0
2018-11-09,6.845,6.845,6.36,6.48,133954.0
2018-11-12,6.66,6.75,6.48,6.74,42335.0
2018-11-13,6.665,6.72,6.585,6.6,30370.0
2018-11-14,6.61,6.69,6.495,6.565,37610.0
2018-11-15,6.66,6.69,6.515,6.615,14856.0
2018-11-16,6.605,6.695,6.585,6.685,30638.0
2018-11-19,6.685,6.705,6.615,6.67,20042.0
2018-11-20,6.69,6.69,6.62,6.65,12780.0
2018-11-21,6.645,6.7,6.53,6.635,25818.0
2018-11-22,6.695,6.705,6.615,6.665,18518.0
2018-11-23,6.67,6.695,6.65,6.695,9000.0
2018-11-26,6.695,6.725,6.61,6.68,52249.0
2018-11-27,6.695,6.7,6.615,6.64,6188.0
2018-11-28,6.675,6.72,6.645,6.645,11242.0
2018-11-29,6.655,6.745,6.65,6.695,50545.0
2018-11-30,6.78,6.78,6.685,6.695,29255.0
2018-12-03,6.74,6.77,6.7,6.72,7075.0
2018-12-04,6.835,6.835,6.695,6.7,13787.0
2018-12-05,6.825,6.825,6.705,6.74,16658.0
2018-12-06,6.82,6.825,6.695,6.825,20039.0
2018-12-07,6.825,7.15,6.805,6.98,35757.0
2018-12-10,6.985,6.99,6.815,6.865,33364.0
2018-12-11,6.79,6.8,6.655,6.7,41814.0
2018-12-12,6.675,6.775,6.655,6.69,35327.0
2018-12-13,6.71,6.82,6.67,6.725,28215.0
2018-12-14,6.71,6.71,6.515,6.665,26536.0
2018-12-17,6.665,6.665,6.39,6.39,30619.0
2018-12-18,6.39,6.41,6.295,6.325,62570.0
2018-12-19,6.325,6.49,6.325,6.35,22140.0
2018-12-20,6.365,6.39,5.98,6.02,41231.0
2018-12-21,6.01,6.215,6.01,6.145,21217.0
2018-12-24,6.14,6.275,6.13,6.215,16180.0
2018-12-27,6.22,6.365,6.17,6.17,44572.0
2018-12-28,6.23,6.44,6.215,6.44,9945.0
2018-12-31,6.455,6.565,6.455,6.525,8055.0
2019-01-02,6.525,6.74,6.475,6.695,17849.0
2019-01-03,6.69,6.8,6.595,6.795,10112.0
2019-01-04,6.83,6.85,6.72,6.755,19455.0
2019-01-07,6.845,6.905,6.79,6.845,17448.0
2019-01-08,6.85,6.915,6.835,6.87,16516.0
2019-01-09,6.89,6.915,6.85,6.89,15353.0
2019-01-10,6.865,6.895,6.79,6.84,25884.0
2019-01-11,6.84,6.885,6.79,6.83,15909.0
2019-01-14,6.84,6.88,6.82,6.87,16079.0
2019-01-15,6.885,6.9,6.815,6.88,12584.0
2019-01-16,6.865,6.905,6.855,6.875,16987.0
2019-01-17,6.88,6.9,6.855,6.89,36656.0
2019-01-18,6.895,6.9,6.855,6.885,32502.0
2019-01-21,6.87,6.885,6.785,6.785,18452.0
2019-01-22,6.865,6.865,6.735,6.74,16478.0
2019-01-23,6.78,6.9,6.76,6.9,28290.0
2019-01-24,6.9,6.9,6.84,6.89,6849.0
2019-01-25,6.9,6.905,6.855,6.855,12800.0
2019-01-28,6.88,6.92,6.88,6.91,13714.0
2019-01-29,6.915,7.005,6.915,6.985,14809.0
2019-01-30,6.975,7.035,6.915,6.915,21161.0
2019-01-31,6.87,6.99,6.86,6.92,13173.0
2019-02-01,6.885,7.035,6.86,6.865,11259.0
2019-02-04,6.9,6.96,6.86,6.95,7745.0
2019-02-05,6.905,6.98,6.89,6.98,9939.0
2019-02-06,6.98,6.985,6.905,6.98,11812.0
2019-02-07,6.965,6.975,6.895,6.975,8229.0
2019-02-08,6.935,6.97,6.93,6.94,9304.0
2019-02-11,6.935,6.985,6.93,6.965,7150.0
2019-02-12,6.935,6.985,6.915,6.93,5658.0
2019-02-13,6.935,7.005,6.93,7.0,10175.0
2019-02-14,7.095,7.095,7.03,7.05,3228.0
2019-02-15,7.055,7.145,7.055,7.075,6304.0
2019-02-19,7.12,7.13,7.09,7.11,10207.0
2019-02-20,7.17,7.24,7.15,7.17,17617.0
2019-02-21,7.18,7.215,7.18,7.185,13711.0
2019-02-22,7.195,7.225,7.15,7.2,14013.0
2019-02-25,6.92,6.98,6.71,6.96,70740.0
2019-02-26,7.0,7.07,6.93,7.07,28014.0
2019-02-27,7.07,7.185,7.055,7.14,32308.0
2019-02-28,7.1,7.14,7.065,7.11,30901.0
2019-03-01,7.125,7.135,7.08,7.11,13709.0
2019-03-04,7.115,7.235,7.115,7.235,15807.0
2019-03-05,7.2,7.235,7.175,7.205,8837.0
2019-03-06,7.2,7.235,7.195,7.23,3509.0
2019-03-07,7.23,7.235,7.195,7.22,9383.0
2019-03-08,7.18,7.24,6.995,7.2,35515.0
2019-03-11,7.195,7.315,7.195,7.3,25924.0
2019-03-12,7.315,7.51,7.245,7.48,36197.0
2019-03-13,7.355,7.59,7.355,7.565,38504.0
2019-03-14,7.61,7.785,7.55,7.73,15474.0
2019-03-15,7.71,7.735,7.6,7.735,23780.0
2019-03-18,7.735,7.78,7.66,7.725,29504.0
2019-03-19,7.75,7.81,7.535,7.81,14467.0
2019-03-20,7.665,7.895,7.66,7.875,29278.0
2019-03-21,7.695,7.91,7.69,7.91,4997.0
2019-03-22,7.905,7.98,7.88,7.93,21374.0
2019-03-25,7.91,7.975,7.91,7.97,12764.0
2019-03-26,7.925,8.0,7.925,7.965,4632.0
2019-03-27,8.005,8.03,7.985,8.015,21668.0
2019-03-28,8.03,8.06,7.99,8.04,20570.0
2019-03-29,7.77,8.065,7.765,7.975,20285.0
2019-04-01,8.045,8.065,7.91,7.965,18498.0
2019-04-02,8.12,8.125,7.885,7.985,9342.0
2019-04-03,7.95,7.975,7.94,7.945,6910.0
2019-04-04,7.945,7.995,7.87,7.965,5527.0
2019-04-05,7.99,8.015,7.945,7.98,9582.0
2019-04-08,8.01,8.045,7.95,7.955,6171.0
2019-04-09,7.955,8.03,7.94,7.945,10013.0
2019-04-10,8.05,8.05,7.96,7.975,8686.0
2019-04-11,8.085,8.085,8.01,8.015,15459.0
2019-04-12,8.08,8.095,8.01,8.07,14883.0
2019-04-15,8.02,8.12,8.01,8.035,17056.0
2019-04-16,8.045,8.05,7.99,8.01,21270.0
2019-04-17,7.99,8.02,7.955,7.985,28181.0
2019-04-18,8.06,8.06,7.795,7.975,27741.0
2019-04-22,7.775,8.055,7.775,8.015,15208.0
2019-04-23,7.99,8.005,7.96,7.995,7110.0
2019-04-24,8.005,8.025,7.975,7.985,23566.0
2019-04-25,7.985,8.01,7.915,7.95,81884.0
2019-04-26,7.94,7.995,7.94,7.96,7165.0
2019-04-29,7.985,7.995,7.94,7.95,24547.0
2019-04-30,7.935,7.94,7.91,7.915,10673.0
2019-05-01,7.91,7.925,7.85,7.875,15992.0
2019-05-02,7.905,7.905,7.86,7.875,23102.0
2019-05-03,7.83,7.95,7.83,7.94,9536.0
2019-05-06,7.89,8.005,7.885,7.89,25313.0
2019-05-07,7.89,7.905,7.835,7.835,8700.0
2019-05-08,7.82,8.035,7.815,8.035,23209.0
2019-05-09,8.01,8.05,7.925,8.015,32283.0
2019-05-10,8.01,8.01,7.88,7.91,24665.0
2019-05-13,7.98,8.01,7.765,8.01,21755.0
2019-05-14,7.925,8.05,7.875,8.005,69141.0
2019-05-15,8.015,8.13,7.925,8.005,51261.0
2019-05-16,8.105,8.105,7.93,8.03,25230.0
2019-05-17,8.035,8.045,7.98,8.01,18420.0
2019-05-21,8.03,8.055,7.98,8.01,30756.0
2019-05-22,8.09,8.095,8.0,8.01,51750.0
2019-05-23,8.05,8.05,7.965,7.975,10834.0
2019-05-24,7.975,8.025,7.965,8.005,2130.0
2019-05-27,8.015,8.015,7.99,8.015,6400.0
2019-05-28,8.015,8.035,7.99,8.015,27793.0
2019-05-29,8.0,8.005,7.96,7.98,7093.0
2019-05-30,7.975,8.02,7.965,7.995,12612.0
2019-05-31,8.035,8.035,7.985,7.985,15903.0
2019-06-03,7.985,8.03,7.96,8.005,8941.0
2019-06-04,8.025,8.055,8.025,8.04,16662.0
2019-06-05,8.055,8.055,8.01,8.01,20879.0
2019-06-06,8.055,8.06,7.925,7.925,17310.0
2019-06-07,7.96,8.01,7.96,7.995,20040.0
2019-06-10,8.01,8.035,7.99,8.025,26258.0
2019-06-11,8.075,8.075,8.02,8.03,16588.0
2019-06-12,8.05,8.05,8.0,8.02,40988.0
2019-06-13,8.15,8.155,8.055,8.1,14486.0
2019-06-14,8.085,8.09,8.05,8.09,7150.0
2019-06-17,8.1,8.145,8.1,8.145,11783.0
2019-06-18,8.13,8.15,8.125,8.14,17396.0
2019-06-19,8.135,8.205,8.075,8.19,29766.0
2019-06-20,8.16,8.16,8.11,8.14,8712.0
2019-06-21,8.135,8.155,8.075,8.08,16707.0
2019-06-24,8.08,8.1,8.065,8.075,10242.0
2019-06-25,8.095,8.095,8.015,8.04,13306.0
2019-06-26,7.985,8.1,7.985,8.045,14410.0
2019-06-27,8.055,8.1,8.015,8.095,3900.0
2019-06-28,8.09,8.16,8.075,8.15,5770.0
2019-07-02,8.165,8.17,8.125,8.14,6102.0
2019-07-03,8.135,8.135,8.055,8.115,8418.0
2019-07-04,8.075,8.115,8.06,8.06,4435.0
2019-07-05,8.07,8.075,8.05,8.075,9553.0
2019-07-08,8.075,8.175,8.075,8.16,61060.0
2019-07-09,8.13,8.18,8.13,8.175,37312.0
2019-07-10,8.175,8.195,8.15,8.18,7271.0
2019-07-11,8.185,8.19,8.15,8.175,2115.0
2019-07-12,8.175,8.18,8.105,8.155,85613.0
2019-07-15,8.15,8.175,8.15,8.15,10419.0
2019-07-16,8.165,8.195,8.13,8.135,9562.0
2019-07-17,8.19,8.19,8.13,8.13,5602.0
2019-07-18,8.175,8.175,8.13,8.135,3480.0
2019-07-19,8.15,8.155,8.14,8.14,6600.0
2019-07-22,8.14,8.15,8.075,8.135,12553.0
2019-07-23,8.145,8.15,8.1,8.105,7222.0
2019-07-24,8.15,8.15,8.1,8.125,10440.0
2019-07-25,8.125,8.15,8.125,8.125,34020.0
2019-07-26,8.125,8.175,8.125,8.175,8104.0
2019-07-29,8.16,8.185,8.15,8.155,4226.0
2019-07-30,8.155,8.155,8.115,8.13,11710.0
2019-07-31,8.135,8.19,8.13,8.15,27746.0
2019-08-01,8.17,8.19,8.135,8.175,22531.0
2019-08-02,8.175,8.185,8.135,8.175,13077.0
2019-08-06,8.165,8.17,8.125,8.15,55051.0
2019-08-07,8.075,8.15,8.075,8.14,14079.0
2019-08-08,8.15,8.205,8.1,8.155,53060.0
2019-08-09,8.065,8.175,8.065,8.145,11231.0
2019-08-12,8.14,8.15,8.105,8.135,17074.0
2019-08-13,8.125,8.135,8.095,8.135,3915.0
2019-08-14,8.05,8.115,8.04,8.05,10873.0
2019-08-15,8.03,8.03,7.665,7.82,57601.0
2019-08-16,7.845,7.94,7.83,7.92,20000.0
2019-08-19,8.02,8.105,7.99,8.105,10220.0
2019-08-20,8.025,8.11,7.93,7.94,7550.0
2019-08-21,7.94,8.06,7.885,7.95,17880.0
2019-08-22,7.995,8.08,7.995,8.025,14091.0
2019-08-23,8.065,8.085,8.005,8.005,2520.0
2019-08-26,8.08,8.085,8.0,8.015,4819.0
2019-08-27,8.005,8.09,8.005,8.06,15940.0
2019-08-28,8.065,8.09,8.04,8.05,8165.0
2019-08-29,8.065,8.085,8.065,8.075,9694.0
2019-08-30,8.05,8.08,8.05,8.07,3045.0
2019-09-03,8.05,8.095,8.04,8.065,6596.0
2019-09-04,8.065,8.15,8.055,8.085,32024.0
2019-09-05,8.13,8.13,8.115,8.125,13129.0
2019-09-06,8.15,8.15,8.12,8.14,17029.0
2019-09-09,8.15,8.165,8.125,8.14,37174.0
2019-09-10,8.14,8.15,8.135,8.15,17078.0
2019-09-11,8.145,8.16,8.145,8.16,59030.0
2019-09-12,8.285,8.285,8.115,8.22,24868.0
2019-09-13,8.215,8.215,8.15,8.21,11493.0
2019-09-16,8.2,8.225,8.2,8.21,10921.0
2019-09-17,8.195,8.22,8.175,8.185,19647.0
2019-09-18,8.2,8.22,8.2,8.22,10121.0
2019-09-19,8.215,8.285,8.215,8.275,19489.0
2019-09-20,8.28,8.295,8.23,8.23,15679.0
2019-09-23,8.225,8.29,8.225,8.29,14698.0
2019-09-24,8.29,8.315,8.285,8.295,14370.0
2019-09-25,8.23,8.325,8.23,8.32,13465.0
2019-09-26,8.315,8.32,8.295,8.315,6900.0
2019-09-27,8.26,8.325,8.26,8.32,10283.0
2019-09-30,8.31,8.325,8.295,8.325,9000.0
2019-10-01,8.305,8.325,8.27,8.285,25401.0
2019-10-02,8.27,8.27,8.21,8.23,17440.0
2019-10-03,8.155,8.305,8.15,8.305,28207.0
2019-10-04,8.235,8.32,8.235,8.29,16334.0
2019-10-07,8.29,8.325,8.265,8.325,12904.0
2019-10-08,8.325,8.325,8.27,8.275,27066.0
2019-10-09,8.27,8.295,8.27,8.29,7781.0
2019-10-10,8.29,8.325,8.275,8.325,7143.0
2019-10-11,8.315,8.325,8.275,8.305,7799.0
2019-10-15,8.27,8.335,8.27,8.335,14801.0
2019-10-16,8.325,8.345,8.305,8.33,9955.0
2019-10-17,8.33,8.335,8.31,8.325,9299.0
2019-10-18,8.345,8.345,8.295,8.325,12852.0
2019-10-21,8.29,8.34,8.29,8.34,14676.0
2019-10-22,8.34,8.345,8.305,8.335,16000.0
2019-10-23,8.325,8.345,8.315,8.345,10569.0
2019-10-24,8.335,8.34,8.32,8.335,4890.0
2019-10-25,8.295,8.335,8.295,8.32,13675.0
2019-10-28,8.325,8.345,8.295,8.33,30757.0
2019-10-29,8.335,8.385,8.335,8.35,20104.0
2019-10-30,8.385,8.405,8.315,8.405,9332.0
2019-10-31,8.375,8.41,8.34,8.365,16772.0
2019-11-01,8.335,8.45,8.335,8.43,23890.0
2019-11-04,8.44,8.56,8.365,8.56,61327.0
2019-11-05,8.545,8.865,8.505,8.66,49586.0
2019-11-06,8.635,8.635,8.5,8.525,19627.0
2019-11-07,8.525,8.545,8.435,8.465,7730.0
2019-11-08,8.445,8.48,8.445,8.455,3650.0
2019-11-11,8.455,8.56,8.45,8.515,14803.0
2019-11-12,8.595,8.835,8.51,8.67,25510.0
2019-11-13,8.75,8.75,8.495,8.61,23238.0
2019-11-14,8.755,8.755,8.605,8.71,6415.0
2019-11-15,8.735,8.77,8.72,8.72,13115.0
2019-11-18,8.755,8.76,8.47,8.47,19023.0
2019-11-19,8.435,8.74,8.41,8.635,19874.0
2019-11-20,8.67,8.73,8.65,8.7,12089.0
2019-11-21,8.72,8.77,8.635,8.76,22672.0
2019-11-22,8.715,8.84,8.715,8.805,14284.0
2019-11-25,8.855,8.87,8.75,8.87,12446.0
2019-11-26,8.805,8.845,8.785,8.795,20068.0
2019-11-27,8.805,8.9,8.805,8.88,14355.0
2019-11-28,8.88,8.88,8.855,8.855,1700.0
2019-11-29,8.875,8.95,8.875,8.925,10468.0
2019-12-02,8.91,8.99,8.89,8.94,8918.0
2019-12-03,8.905,8.965,8.86,8.885,21797.0
2019-12-04,8.835,8.965,8.835,8.965,15215.0
2019-12-05,8.93,9.03,8.93,9.03,36143.0
2019-12-06,8.98,9.1,8.975,9.08,31977.0
2019-12-09,9.065,9.15,9.065,9.14,17475.0
2019-12-10,9.13,9.14,9.035,9.07,31489.0
2019-12-11,9.07,9.095,8.96,8.98,21668.0
2019-12-12,9.01,9.035,8.88,8.955,29509.0
2019-12-13,8.955,9.005,8.955,9.005,4817.0
2019-12-16,8.875,8.99,8.875,8.97,27474.0
2019-12-17,8.95,9.065,8.95,9.05,16317.0
2019-12-18,9.05,9.13,9.045,9.12,13145.0
2019-12-19,9.135,9.18,9.105,9.175,12965.0
2019-12-20,9.13,9.205,9.105,9.18,14867.0
2019-12-23,9.195,9.24,9.175,9.24,6900.0
2019-12-24,9.21,9.26,9.18,9.18,5330.0
2019-12-27,9.18,9.205,9.12,9.15,20456.0
2019-12-30,9.11,9.16,9.105,9.15,20249.0
2019-12-31,9.15,9.185,9.09,9.1,4422.0
2020-01-02,9.115,9.18,9.1,9.1,10802.0
2020-01-03,9.1,9.18,9.1,9.13,6814.0
2020-01-06,9.135,9.15,9.105,9.135,6438.0
2020-01-07,9.1,9.13,9.1,9.1,15756.0
2020-01-08,9.1,9.1,9.045,9.045,12657.0
2020-01-09,9.055,9.07,8.995,9.025,13965.0
2020-01-10,8.99,9.025,8.885,8.9,16293.0
2020-01-13,8.965,8.965,8.87,8.94,17568.0
2020-01-14,8.94,8.94,8.52,8.85,41106.0
2020-01-15,8.85,8.93,8.8,8.82,12779.0
2020-01-16,8.88,8.88,8.725,8.83,26960.0
2020-01-17,8.86,8.86,8.8,8.825,9411.0
2020-01-20,8.83,8.875,8.78,8.85,10752.0
2020-01-21,8.89,8.91,8.82,8.875,8158.0
2020-01-22,8.87,8.88,8.8,8.805,17928.0
2020-01-23,8.85,8.855,8.77,8.78,9698.0
2020-01-24,8.845,8.845,8.745,8.78,5876.0
2020-01-27,8.735,8.755,8.615,8.735,25376.0
2020-01-28,8.65,8.775,8.65,8.77,16934.0
2020-01-29,8.78,8.865,8.78,8.85,8050.0
2020-01-30,8.81,8.86,8.81,8.85,5136.0
2020-01-31,8.81,8.85,8.805,8.805,7664.0
2020-02-03,8.88,8.92,8.83,8.9,9282.0
2020-02-04,8.92,8.96,8.91,8.94,7750.0
2020-02-05,8.94,8.94,8.855,8.855,20654.0
2020-02-06,8.885,8.965,8.885,8.955,8253.0
2020-02-07,8.955,8.99,8.945,8.985,4800.0
2020-02-10,8.97,9.03,8.925,8.925,13919.0
2020-02-11,8.95,9.02,8.95,9.02,10153.0
2020-02-12,9.02,9.045,8.98,8.98,11017.0
2020-02-13,8.965,8.965,8.89,8.89,6036.0
2020-02-14,8.975,8.975,8.81,8.895,16321.0
2020-02-18,8.935,8.965,8.885,8.91,18028.0
2020-02-19,8.94,8.98,8.885,8.885,10355.0
2020-02-20,8.89,8.94,8.885,8.93,4633.0
2020-02-21,8.92,8.94,8.92,8.925,4100.0
2020-02-24,8.885,8.94,8.78,8.795,13422.0
2020-02-25,8.865,8.865,8.695,8.745,25844.0
2020-02-26,8.715,8.885,8.675,8.77,13085.0
2020-02-27,8.8,8.8,8.265,8.405,85221.0
2020-02-28,7.625,8.74,7.625,8.52,63328.0
2020-03-02,8.54,8.945,8.54,8.8,44430.0
2020-03-03,8.895,9.12,8.86,8.875,25568.0
2020-03-04,9.015,9.1,8.89,8.985,38918.0
2020-03-05,8.91,9.005,8.84,8.91,20098.0
2020-03-06,8.91,8.91,8.71,8.765,15491.0
2020-03-09,8.145,8.67,8.0,8.41,72792.0
2020-03-10,8.65,8.65,8.36,8.375,35433.0
2020-03-11,8.46,8.505,8.04,8.215,27601.0
2020-03-12,6.73,7.565,6.73,7.38,75830.0
2020-03-13,7.655,8.13,7.485,8.06,39468.0
2020-03-16,7.645,7.76,7.08,7.405,27857.0
2020-03-17,7.3,7.495,7.105,7.355,28422.0
2020-03-18,7.355,7.355,6.22,6.53,69168.0
2020-03-19,6.475,6.475,5.64,6.415,42076.0
2020-03-20,6.44,7.075,6.44,6.615,37504.0
2020-03-23,6.44,6.44,5.715,5.72,60973.0
2020-03-24,6.59,6.59,5.795,5.825,47777.0
2020-03-25,5.995,6.48,5.87,6.07,65818.0
2020-03-26,6.05,6.515,6.05,6.495,28215.0
2020-03-27,6.38,6.535,5.96,6.535,43895.0
2020-03-30,6.395,6.75,5.85,6.375,73475.0
2020-03-31,6.405,6.94,6.405,6.63,34485.0
2020-04-01,6.64,6.805,6.44,6.575,64534.0
2020-04-02,6.39,6.915,6.39,6.65,21002.0
2020-04-03,6.88,6.905,5.855,5.88,163172.0
2020-04-06,6.125,6.29,5.905,5.985,50200.0
2020-04-07,6.175,6.32,6.025,6.125,42031.0
2020-04-08,6.125,6.59,6.125,6.59,36224.0
2020-04-09,6.575,6.9,6.535,6.745,33708.0
2020-04-13,6.345,6.725,6.33,6.47,30274.0
2020-04-14,6.325,6.8,6.295,6.615,36600.0
2020-04-15,6.37,6.53,6.13,6.465,25155.0
2020-04-16,6.545,6.545,6.235,6.285,27244.0
2020-04-17,6.535,6.535,6.27,6.42,19040.0
2020-04-20,6.545,6.545,6.37,6.53,11993.0
2020-04-21,6.395,6.515,6.315,6.32,5877.0
2020-04-22,6.395,6.395,6.175,6.22,8536.0
2020-04-23,6.23,6.29,6.055,6.23,19358.0
2020-04-24,6.265,6.37,6.17,6.355,16561.0
2020-04-27,6.535,6.535,6.18,6.32,12556.0
2020-04-28,6.415,6.415,6.31,6.365,23455.0
2020-04-29,6.33,6.725,6.175,6.7,68482.0
2020-04-30,6.715,6.715,6.53,6.64,20006.0
2020-05-01,6.435,6.535,6.26,6.33,22204.0
2020-05-04,6.285,6.37,6.26,6.37,18125.0
2020-05-05,6.515,6.515,6.44,6.48,7000.0
2020-05-06,6.48,6.48,6.345,6.395,13777.0
2020-05-07,6.33,6.56,6.33,6.5,8908.0
2020-05-08,6.5,6.57,6.45,6.545,8994.0
2020-05-11,6.585,6.82,6.535,6.735,18510.0
2020-05-12,6.72,6.725,6.425,6.53,33021.0
2020-05-13,6.44,6.585,6.345,6.47,23503.0
2020-05-14,6.355,6.55,6.17,6.255,46103.0
2020-05-15,6.125,6.175,6.0,6.135,53590.0
2020-05-19,6.425,6.49,6.22,6.49,27078.0
2020-05-20,6.425,6.56,6.42,6.56,42843.0
2020-05-21,6.535,6.57,6.48,6.54,4935.0
2020-05-22,6.585,6.59,6.455,6.485,9617.0
2020-05-25,6.5,6.575,6.5,6.545,1734.0
2020-05-26,6.75,6.84,6.635,6.805,14367.0
2020-05-27,6.98,7.125,6.87,6.99,15556.0
2020-05-28,7.06,7.065,6.85,6.925,9814.0
2020-05-29,6.87,6.895,6.835,6.835,3200.0
2020-06-01,6.835,7.075,6.835,7.035,6963.0
2020-06-02,7.05,7.08,6.895,6.995,26645.0
2020-06-03,7.185,7.32,7.11,7.225,14840.0
2020-06-04,7.065,7.225,7.065,7.18,10920.0
2020-06-05,7.215,7.47,7.2,7.225,35879.0
2020-06-08,7.395,7.52,7.34,7.48,31928.0
2020-06-09,7.565,7.565,7.46,7.55,28644.0
2020-06-10,7.54,7.595,7.49,7.575,15102.0
2020-06-11,7.435,7.44,7.125,7.34,20729.0
2020-06-12,7.47,7.575,7.44,7.495,13985.0
2020-06-15,7.31,7.32,7.265,7.3,1294.0
2020-06-16,7.405,7.49,7.405,7.465,7476.0
2020-06-17,7.48,7.58,7.48,7.48,5190.0
2020-06-18,7.495,7.59,7.23,7.295,5746.0
2020-06-19,7.255,7.32,7.195,7.24,7797.0
2020-06-22,7.325,7.325,7.135,7.265,8907.0
2020-06-23,7.465,7.545,7.34,7.4,9128.0
2020-06-24,7.365,7.38,7.18,7.18,19351.0
2020-06-25,7.17,7.355,7.13,7.32,18885.0
2020-06-26,7.3,7.3,7.13,7.13,8263.0
2020-06-29,7.045,7.155,6.81,6.87,25821.0
2020-06-30,6.98,7.075,6.53,7.07,21845.0
2020-07-02,7.345,7.425,6.99,7.275,17208.0
2020-07-03,7.105,7.3,7.105,7.2,5816.0
2020-07-06,7.24,7.39,7.2,7.325,11397.0
2020-07-07,7.39,7.39,7.165,7.3,6447.0
2020-07-08,7.395,7.395,7.1,7.15,5707.0
2020-07-09,7.18,7.18,7.1,7.17,2917.0
2020-07-10,7.13,7.3,7.13,7.245,11318.0
2020-07-13,7.355,7.385,7.19,7.335,15616.0
2020-07-14,7.295,7.585,7.215,7.52,12070.0
2020-07-15,7.185,7.575,7.185,7.575,4260.0
2020-07-16,7.47,7.61,7.435,7.58,8164.0
2020-07-17,7.61,7.685,7.51,7.56,5159.0
2020-07-20,7.565,7.62,7.56,7.56,10894.0
2020-07-21,7.48,7.5,7.475,7.475,1783.0
2020-07-22,7.475,7.99,7.4,7.755,23691.0
2020-07-23,7.81,7.81,7.53,7.59,4870.0
2020-07-24,7.515,7.54,7.4,7.435,9842.0
2020-07-27,7.385,7.7,7.385,7.615,9539.0
2020-07-28,7.5,7.63,7.5,7.535,4877.0
2020-07-29,7.625,7.63,7.475,7.62,19377.0
2020-07-30,7.82,7.82,7.495,7.63,6530.0
2020-07-31,7.66,7.82,7.605,7.65,6686.0
2020-08-04,7.495,7.82,7.435,7.435,9570.0
2020-08-05,7.585,7.585,7.3,7.485,23470.0
2020-08-06,7.49,7.525,7.23,7.51,19239.0
2020-08-07,7.54,7.54,7.445,7.475,1045.0
2020-08-10,7.49,7.675,7.445,7.675,14286.0
2020-08-11,7.675,7.805,7.675,7.775,13167.0
2020-08-12,7.865,7.91,7.785,7.91,4376.0
2020-08-13,7.96,7.96,7.72,7.77,5325.0
2020-08-14,7.775,7.82,7.66,7.73,9141.0
2020-08-17,7.785,7.785,7.555,7.62,12139.0
2020-08-18,7.615,7.66,7.585,7.585,1823.0
2020-08-19,7.61,7.72,7.605,7.685,8505.0
2020-08-20,7.64,7.895,7.635,7.775,10053.0
2020-08-21,7.855,7.855,7.69,7.755,13700.0
2020-08-24,7.72,7.81,7.72,7.76,12015.0
2020-08-25,7.72,7.77,7.61,7.63,11726.0
2020-08-26,7.64,7.78,7.63,7.78,14125.0
2020-08-27,7.955,7.955,7.625,7.66,12104.0
2020-08-28,7.665,7.785,7.605,7.69,10710.0
2020-08-31,7.87,7.87,7.62,7.64,8547.0
2020-09-01,7.65,7.825,7.605,7.8,15318.0
2020-09-02,7.77,7.85,7.72,7.73,7837.0
2020-09-03,7.85,7.85,7.735,7.735,14137.0
2020-09-04,7.81,7.855,7.76,7.85,14211.0
2020-09-08,7.875,7.88,7.745,7.86,13195.0
2020-09-09,7.86,7.995,7.86,7.95,15535.0
2020-09-10,7.965,8.05,7.905,8.05,28210.0
2020-09-11,8.045,8.065,7.86,8.01,11495.0
2020-09-14,8.25,8.25,8.09,8.155,16151.0
2020-09-15,8.1,8.16,8.08,8.13,10943.0
2020-09-16,8.085,8.14,7.91,7.985,20938.0
2020-09-17,7.99,7.995,7.91,7.955,4527.0
2020-09-18,7.955,8.03,7.935,8.025,8502.0
2020-09-21,7.825,7.91,7.795,7.885,14241.0
2020-09-22,7.825,7.875,7.805,7.805,7731.0
2020-09-23,7.81,7.845,7.62,7.755,33269.0
2020-09-24,7.935,7.935,7.595,7.66,12815.0
2020-09-25,7.83,7.83,7.595,7.595,7750.0
2020-09-28,7.905,7.905,7.59,7.63,4270.0
2020-09-29,7.655,7.675,7.57,7.575,9535.0
2020-09-30,7.575,7.7,7.565,7.685,10789.0
2020-10-01,7.61,7.77,7.61,7.765,9358.0
2020-10-02,7.645,7.74,7.635,7.735,2648.0
2020-10-05,7.635,7.755,7.635,7.72,1827.0
2020-10-06,7.68,7.775,7.485,7.525,19685.0
2020-10-07,7.605,7.65,7.565,7.565,21098.0
2020-10-08,7.605,7.605,7.33,7.475,39089.0
2020-10-09,7.475,7.81,7.395,7.52,24532.0
2020-10-13,7.54,7.645,7.4,7.595,8104.0
2020-10-14,7.605,7.71,7.495,7.595,4776.0
2020-10-15,7.595,7.67,7.54,7.67,2472.0
2020-10-16,7.68,7.68,7.495,7.55,10740.0
2020-10-19,7.68,7.68,7.54,7.64,13297.0
2020-10-20,7.605,7.62,7.505,7.505,4280.0
2020-10-21,7.555,7.68,7.525,7.68,5500.0
2020-10-22,7.66,7.68,7.595,7.595,10750.0
2020-10-23,7.66,7.7,7.62,7.695,8575.0
2020-10-26,7.695,7.695,7.595,7.68,17821.0
2020-10-27,7.67,7.695,7.655,7.685,4450.0
2020-10-28,7.69,7.69,7.535,7.65,19872.0
2020-10-29,7.555,7.64,7.49,7.57,30837.0
2020-10-30,7.54,7.615,7.535,7.615,8050.0
2020-11-02,7.81,7.81,7.635,7.73,9915.0
2020-11-03,7.74,7.79,7.62,7.675,9441.0
2020-11-04,7.68,7.735,7.68,7.69,6200.0
2020-11-05,7.69,7.795,7.64,7.715,18850.0
2020-11-06,7.715,7.775,7.65,7.775,9053.0
2020-11-09,7.85,8.045,7.85,8.0,38522.0
2020-11-10,8.04,8.26,8.0,8.24,58245.0
2020-11-11,7.965,8.53,7.935,8.495,39554.0
2020-11-12,8.51,8.51,8.425,8.48,17743.0
2020-11-13,8.555,8.705,8.5,8.68,15892.0
2020-11-16,8.695,8.855,8.695,8.695,20850.0
2020-11-17,8.785,8.89,8.775,8.79,17335.0
2020-11-18,9.14,9.14,8.775,8.865,21867.0
2020-11-19,8.845,9.02,8.795,9.02,17257.0
2020-11-20,9.02,9.13,9.015,9.055,13194.0
2020-11-23,9.03,9.15,8.95,9.14,29182.0
2020-11-24,9.055,9.215,9.055,9.215,30089.0
2020-11-25,9.22,9.245,9.03,9.205,30930.0
2020-11-26,9.2,9.455,9.19,9.41,11125.0
2020-11-27,9.445,9.59,9.34,9.55,12799.0
2020-11-30,9.41,9.605,9.2,9.365,18684.0
2020-12-01,9.32,9.415,9.32,9.365,13966.0
2020-12-02,9.42,9.425,9.32,9.355,13508.0
2020-12-03,9.325,9.4,9.295,9.3,12865.0
2020-12-04,9.315,9.34,9.26,9.29,12280.0
2020-12-07,9.425,9.425,9.285,9.34,8435.0
2020-12-08,9.325,9.425,9.315,9.415,16211.0
2020-12-09,9.42,9.425,9.3,9.42,19442.0
2020-12-10,9.385,9.425,9.315,9.345,17658.0
2020-12-11,9.35,9.375,9.29,9.305,12078.0
2020-12-14,9.49,9.49,9.08,9.11,26427.0
2020-12-15,8.885,9.175,8.875,9.105,34793.0
2020-12-16,9.11,9.3,9.05,9.125,18461.0
2020-12-17,9.125,9.15,9.08,9.08,6985.0
2020-12-18,9.11,9.11,8.99,8.995,17586.0
2020-12-21,8.995,9.02,8.865,8.905,18436.0
2020-12-22,8.91,9.005,8.91,8.96,8164.0
2020-12-23,8.98,9.03,8.94,9.03,22881.0
2020-12-24,9.075,9.14,8.95,9.01,4400.0
2020-12-29,9.515,9.515,8.96,8.96,16223.0
2020-12-30,8.975,9.26,8.975,9.21,7800.0
2020-12-31,9.23,9.235,9.225,9.235,6063.0
2021-01-04,9.225,9.29,9.225,9.235,17091.0
2021-01-05,9.03,9.46,9.03,9.45,12751.0
2021-01-06,9.44,9.46,9.345,9.345,21138.0
2021-01-07,9.25,9.405,9.25,9.285,16118.0
2021-01-08,9.25,9.395,9.215,9.215,23928.0
2021-01-11,9.39,9.39,9.105,9.215,7687.0
2021-01-12,9.225,9.33,9.225,9.285,14071.0
2021-01-13,9.315,9.315,9.225,9.275,11600.0
2021-01-14,9.275,9.3,9.195,9.295,13253.0
2021-01-15,9.295,9.295,9.245,9.285,20851.0
2021-01-18,9.285,9.39,9.2,9.28,64683.0
2021-01-19,9.325,9.345,9.32,9.345,54407.0
2021-01-20,9.345,9.39,9.295,9.325,45795.0
2021-01-21,9.365,9.37,9.3,9.37,29964.0
2021-01-22,9.29,9.42,9.29,9.365,23565.0
2021-01-25,9.415,9.42,9.315,9.315,22705.0
2021-01-26,9.425,9.425,9.26,9.33,5674.0
2021-01-27,9.32,9.33,9.255,9.275,15243.0
2021-01-28,9.175,9.3,9.175,9.2,23537.0
2021-01-29,9.225,9.395,9.02,9.125,37978.0
2021-02-01,9.14,9.185,8.97,9.175,16880.0
2021-02-02,9.225,9.365,9.21,9.315,3899.0
2021-02-03,9.33,9.345,9.285,9.345,21295.0
2021-02-04,9.345,9.37,9.33,9.33,7415.0
2021-02-05,9.335,9.37,9.335,9.35,11292.0
2021-02-08,9.345,9.425,9.285,9.355,19104.0
2021-02-09,9.405,9.405,9.315,9.33,21546.0
2021-02-10,9.325,9.395,9.255,9.255,14204.0
2021-02-11,9.28,9.315,9.255,9.275,10886.0
2021-02-12,9.345,9.36,9.285,9.33,11177.0
2021-02-16,9.23,9.46,9.23,9.46,24313.0
2021-02-17,9.515,9.515,9.31,9.4,17096.0
2021-02-18,9.4,9.42,9.315,9.42,4770.0
2021-02-19,9.54,9.54,9.32,9.365,20999.0
2021-02-22,9.37,9.45,9.37,9.39,17400.0
2021-02-23,9.5,9.5,9.13,9.275,35117.0
2021-02-24,9.59,9.88,9.555,9.87,93889.0
2021-02-25,9.87,10.1,9.87,9.915,23882.0
2021-02-26,9.93,10.135,9.9,9.985,38582.0
2021-03-01,10.105,10.245,9.985,10.095,23778.0
2021-03-02,10.095,10.275,10.095,10.275,43775.0
2021-03-03,10.27,10.37,10.17,10.245,63954.0
2021-03-04,10.25,10.25,10.045,10.14,47146.0
2021-03-05,10.245,10.31,10.065,10.305,27512.0
2021-03-08,10.35,10.425,10.135,10.135,64426.0
2021-03-09,10.18,10.36,10.175,10.19,46217.0
2021-03-10,10.24,10.28,10.15,10.19,54477.0
2021-03-11,10.26,10.26,10.135,10.135,47310.0
2021-03-12,10.69,10.69,10.35,10.525,39988.0
2021-03-15,10.67,10.67,10.435,10.485,21520.0
2021-03-16,10.47,10.5,10.35,10.375,21883.0
2021-03-17,10.405,10.405,10.28,10.385,23653.0
2021-03-18,10.435,10.485,10.405,10.43,13776.0
2021-03-19,10.39,10.43,10.305,10.43,8760.0
2021-03-22,10.5,10.5,10.405,10.435,18703.0
2021-03-23,10.435,10.435,10.29,10.315,17875.0
2021-03-24,10.315,10.405,10.28,10.28,20997.0
2021-03-25,10.285,10.335,10.11,10.325,6272.0
2021-03-26,10.315,10.365,10.28,10.28,6095.0
2021-03-29,10.4,10.4,10.28,10.305,6705.0
2021-03-30,10.28,10.4,10.28,10.4,17055.0
2021-03-31,10.5,10.5,10.29,10.38,5696.0
2021-04-01,10.405,10.405,10.285,10.295,12572.0
2021-04-05,10.34,10.495,10.34,10.485,23843.0
2021-04-06,10.525,10.53,10.41,10.455,10866.0
2021-04-07,10.415,10.525,10.34,10.51,39037.0
2021-04-08,10.47,10.56,10.425,10.525,16208.0
2021-04-09,10.56,10.705,10.555,10.695,16334.0
2021-04-12,10.815,10.815,10.665,10.725,29601.0
2021-04-13,10.72,10.8,10.655,10.75,19436.0
2021-04-14,10.77,10.81,10.745,10.81,8915.0
2021-04-15,10.735,10.81,10.725,10.79,15063.0
2021-04-16,10.8,10.835,10.725,10.75,11890.0
2021-04-19,10.8,10.88,10.785,10.87,41130.0
2021-04-20,10.865,10.88,10.795,10.88,35739.0
2021-04-21,10.87,11.1,10.845,11.09,33044.0
2021-04-22,11.15,11.15,11.075,11.15,29212.0
2021-04-23,11.34,11.34,11.18,11.26,38283.0
2021-04-26,11.285,11.345,11.16,11.23,49230.0
2021-04-27,11.235,11.235,11.16,11.21,10086.0
2021-04-28,11.23,11.25,11.16,11.25,6225.0
2021-04-29,11.235,11.28,11.185,11.21,9455.0
2021-04-30,11.305,11.305,11.16,11.16,13698.0
2021-05-03,11.3,11.3,11.16,11.21,17928.0
2021-05-04,11.275,11.275,11.16,11.21,7336.0
2021-05-05,11.18,11.285,11.175,11.195,10077.0
2021-05-06,11.285,11.285,11.16,11.21,18446.0
2021-05-07,11.32,11.38,11.195,11.35,28516.0
2021-05-10,11.35,11.4,11.255,11.34,34089.0
2021-05-11,11.415,11.5,11.39,11.455,25010.0
2021-05-12,11.42,11.455,11.385,11.385,20567.0
2021-05-13,11.32,11.42,11.32,11.415,7372.0
2021-05-14,11.44,11.44,11.385,11.39,21711.0
2021-05-17,11.39,11.42,11.23,11.23,105456.0
2021-05-18,11.23,11.265,11.11,11.115,81523.0
2021-05-19,11.17,11.17,10.83,11.03,62469.0
2021-05-20,11.01,11.01,10.85,10.875,16386.0
2021-05-21,10.92,10.94,10.84,10.875,14273.0
2021-05-25,10.985,11.04,10.855,10.855,38166.0
2021-05-26,10.945,11.04,10.895,11.035,31271.0
2021-05-27,10.945,11.01,10.9,10.995,91681.0
2021-05-28,11.005,11.13,10.915,11.125,88951.0
2021-05-31,11.045,11.235,11.045,11.225,35435.0
2021-06-01,11.34,11.34,11.17,11.175,27009.0
2021-06-02,11.22,11.315,11.11,11.175,25657.0
2021-06-03,11.265,11.3,11.115,11.295,38514.0
2021-06-04,11.265,11.41,11.23,11.36,45919.0
2021-06-07,11.36,11.41,11.185,11.34,47198.0
2021-06-08,11.35,11.35,10.985,11.235,62122.0
2021-06-09,11.22,11.265,11.11,11.15,69861.0
2021-06-10,11.15,11.395,11.11,11.265,46516.0
2021-06-11,11.335,11.335,11.26,11.32,50705.0
2021-06-14,11.445,11.445,11.325,11.44,38046.0
2021-06-15,11.445,11.54,11.275,11.345,48814.0
2021-06-16,11.335,11.385,11.285,11.365,11840.0
2021-06-17,11.475,11.475,11.28,11.305,35025.0
2021-06-18,11.305,11.305,11.18,11.2,34053.0
2021-06-21,11.385,11.385,11.135,11.19,23336.0
2021-06-22,11.215,11.215,11.005,11.135,20453.0
2021-06-23,11.275,11.28,11.165,11.28,19954.0
2021-06-24,11.35,11.35,11.115,11.2,21133.0
2021-06-25,11.275,11.275,11.13,11.135,18874.0
2021-06-28,11.165,11.215,11.035,11.155,16457.0
2021-06-29,11.165,11.17,11.055,11.085,23147.0
2021-06-30,11.1,11.19,11.06,11.19,23972.0
2021-07-02,11.18,11.19,11.105,11.115,8749.0
2021-07-05,11.21,11.215,11.13,11.145,10932.0
2021-07-06,11.13,11.195,11.015,11.17,31412.0
2021-07-07,11.125,11.165,11.055,11.07,9322.0
2021-07-08,11.025,11.155,11.015,11.15,21889.0
2021-07-09,11.19,11.195,11.115,11.19,30546.0
2021-07-12,11.22,11.225,11.115,11.19,3387.0
2021-07-13,11.225,11.235,11.13,11.17,57621.0
2021-07-14,11.265,11.265,11.13,11.18,17736.0
2021-07-15,11.245,11.255,11.13,11.155,20478.0
2021-07-16,11.155,11.155,11.06,11.135,21054.0
2021-07-19,11.155,11.155,11.0,11.025,37698.0
2021-07-20,11.025,11.15,11.025,11.055,21220.0
2021-07-21,11.165,11.165,11.08,11.115,15301.0
2021-07-22,11.15,11.155,11.065,11.125,13229.0
2021-07-23,11.155,11.155,11.105,11.15,17608.0
2021-07-26,11.52,11.52,11.065,11.145,31834.0
2021-07-27,11.215,11.22,11.145,11.17,26449.0
2021-07-28,11.13,11.175,11.13,11.165,10683.0
2021-07-29,11.195,11.195,11.13,11.15,10279.0
2021-07-30,11.195,11.195,11.065,11.145,10900.0
2021-08-03,11.19,11.19,11.04,11.085,19323.0
2021-08-04,11.15,11.15,11.065,11.07,10495.0
2021-08-05,11.115,11.13,11.06,11.09,8323.0
2021-08-06,11.1,11.1,11.035,11.055,26759.0
2021-08-09,11.1,11.21,11.055,11.175,14361.0
2021-08-10,11.125,11.18,11.1,11.13,9549.0
2021-08-11,11.135,11.2,11.085,11.125,12444.0
2021-08-12,11.19,11.31,11.085,11.255,27228.0
2021-08-13,11.37,11.51,11.33,11.42,50605.0
2021-08-16,11.455,11.55,11.43,11.5,26350.0
2021-08-17,11.42,11.575,11.42,11.42,34885.0
2021-08-18,11.43,11.575,11.42,11.57,21263.0
2021-08-19,11.57,11.57,11.435,11.545,28173.0
2021-08-20,11.57,11.575,11.455,11.565,31190.0
2021-08-23,11.575,11.575,11.44,11.495,18205.0
2021-08-24,11.5,11.595,11.495,11.57,13927.0
2021-08-25,11.585,11.635,11.505,11.615,11940.0
2021-08-26,11.7,11.7,11.615,11.65,13754.0
2021-08-27,11.63,11.73,11.585,11.635,24675.0
2021-08-30,11.765,11.97,11.65,11.945,21867.0
2021-08-31,12.03,12.03,11.85,11.935,19062.0
2021-09-01,12.015,12.265,11.84,12.16,22025.0
2021-09-02,12.225,12.225,12.075,12.115,11767.0
2021-09-03,12.08,12.165,12.06,12.125,40216.0
2021-09-07,12.135,12.325,12.135,12.23,36677.0
2021-09-08,12.135,12.29,12.135,12.2,33147.0
2021-09-09,12.265,12.265,12.155,12.21,50428.0
2021-09-10,12.205,12.215,12.17,12.18,5897.0
2021-09-13,12.245,12.245,12.18,12.205,25114.0
2021-09-14,12.355,12.355,11.96,12.055,43939.0
2021-09-15,12.24,12.24,11.96,12.125,21576.0
2021-09-16,12.11,12.175,12.11,12.115,19166.0
2021-09-17,12.155,12.21,12.095,12.145,19150.0
2021-09-20,12.155,12.155,11.95,12.065,16717.0
2021-09-21,12.105,12.215,12.075,12.125,23744.0
2021-09-22,12.095,12.19,12.055,12.055,8054.0
2021-09-23,12.22,12.22,12.01,12.085,12041.0
2021-09-24,12.155,12.155,12.04,12.075,10438.0
2021-09-27,12.355,12.355,12.095,12.135,10399.0
2021-09-28,12.165,12.19,12.085,12.115,9114.0
2021-09-29,12.195,12.195,12.07,12.095,8776.0
2021-09-30,12.11,12.13,11.835,11.865,35427.0
2021-10-01,11.845,12.055,11.67,11.865,16326.0
2021-10-04,11.88,12.21,11.785,11.825,21718.0
2021-10-05,11.8,12.02,11.755,12.02,10637.0
2021-10-06,12.02,12.02,11.905,11.945,7812.0
2021-10-07,12.0,12.0,11.9,11.905,4828.0
2021-10-08,12.105,12.145,11.94,11.95,7282.0
2021-10-12,11.96,12.155,11.96,12.065,14259.0
2021-10-13,12.115,12.215,12.105,12.195,12020.0
2021-10-14,12.19,12.26,12.135,12.135,16270.0
2021-10-15,12.23,12.35,12.13,12.22,19802.0
2021-10-18,12.365,12.365,12.26,12.295,13072.0
2021-10-19,12.31,12.415,12.25,12.36,22787.0
2021-10-20,12.36,12.36,12.23,12.23,8536.0
2021-10-21,12.32,12.32,12.135,12.15,17650.0
2021-10-22,12.295,12.295,12.065,12.095,12401.0
2021-10-25,12.105,12.25,11.985,12.22,13360.0
2021-10-26,12.26,12.295,12.13,12.185,14034.0
2021-10-27,12.26,12.29,11.92,11.985,19949.0
2021-10-28,12.01,12.215,11.875,12.065,22376.0
2021-10-29,12.26,12.26,11.95,12.07,6257.0
2021-11-01,12.175,12.25,12.05,12.155,8501.0
2021-11-02,12.195,12.255,12.105,12.165,9504.0
2021-11-03,12.165,12.365,12.065,12.295,56920.0
2021-11-04,12.32,12.445,12.28,12.435,38647.0
2021-11-05,12.455,12.725,12.34,12.445,74498.0
2021-11-08,12.425,12.625,12.395,12.56,17425.0
2021-11-09,12.73,12.73,12.33,12.475,39176.0
2021-11-10,12.46,12.61,12.385,12.485,18826.0
2021-11-11,12.6,12.6,12.46,12.53,18328.0
2021-11-12,12.6,12.6,12.395,12.42,29267.0
2021-11-15,12.52,12.655,12.42,12.55,16804.0
2021-11-16,12.48,12.605,12.48,12.54,9445.0
2021-11-17,12.525,12.525,12.445,12.445,14424.0
2021-11-18,12.445,12.46,12.38,12.42,21755.0
2021-11-19,12.335,12.38,12.195,12.205,26291.0
2021-11-22,12.25,12.62,11.93,11.93,60860.0
2021-11-23,11.98,11.98,11.615,11.635,55236.0
2021-11-24,11.615,11.765,11.535,11.69,32157.0
2021-11-25,11.82,11.82,11.69,11.735,20117.0
2021-11-26,11.655,11.73,11.57,11.69,23591.0
2021-11-29,11.74,11.8,11.635,11.66,33374.0
2021-11-30,11.68,11.68,11.43,11.495,61442.0
2021-12-01,11.505,11.57,11.255,11.275,40923.0
2021-12-02,11.34,11.39,11.275,11.34,21584.0
2021-12-03,11.305,11.53,11.26,11.26,46392.0
2021-12-06,11.36,11.36,11.245,11.26,57977.0
2021-12-07,11.325,11.565,11.265,11.535,96534.0
2021-12-08,11.535,11.635,11.465,11.535,66575.0
2021-12-09,11.585,11.585,11.44,11.475,44449.0
2021-12-10,11.57,11.72,11.465,11.67,56406.0
2021-12-13,11.545,11.545,11.25,11.44,139143.0
2021-12-14,11.505,11.55,11.455,11.495,50899.0
2021-12-15,11.505,11.61,11.37,11.61,90765.0
2021-12-16,11.64,11.64,11.355,11.41,109358.0
2021-12-17,11.355,11.455,11.27,11.415,41298.0
2021-12-20,11.35,11.4,10.945,11.18,74395.0
2021-12-21,11.24,11.42,11.195,11.4,50594.0
2021-12-22,11.4,11.47,11.28,11.33,49960.0
2021-12-23,11.335,11.41,11.275,11.315,26447.0
2021-12-24,11.3,11.41,11.3,11.335,7731.0
2021-12-29,11.435,11.565,11.34,11.515,41680.0
2021-12-30,11.49,11.615,11.47,11.555,26575.0
2021-12-31,11.525,11.69,11.51,11.59,41035.0
2022-01-04,11.605,11.845,11.59,11.825,81741.0
2022-01-05,11.865,11.925,11.725,11.765,39008.0
2022-01-06,11.765,11.905,11.575,11.73,65259.0
2022-01-07,11.74,11.905,11.74,11.865,34134.0
2022-01-10,11.855,11.88,11.72,11.845,42797.0
2022-01-11,11.815,11.84,11.77,11.84,24428.0
2022-01-12,11.845,11.88,11.785,11.82,55978.0
2022-01-13,11.855,11.925,11.77,11.875,27884.0
2022-01-14,11.9,11.905,11.805,11.9,26785.0
2022-01-17,11.88,12.015,11.84,11.985,23699.0
2022-01-18,12.015,12.015,11.895,11.975,14871.0
2022-01-19,11.915,11.975,11.86,11.895,39536.0
2022-01-20,11.845,11.96,11.77,11.77,26042.0
2022-01-21,11.78,11.94,11.605,11.82,93210.0
2022-01-24,11.72,11.72,11.445,11.69,46196.0
2022-01-25,11.785,11.855,11.535,11.73,36711.0
2022-01-26,11.77,11.875,11.575,11.645,38029.0
2022-01-27,11.645,11.69,11.455,11.515,23150.0
2022-01-28,11.525,11.69,11.505,11.625,13167.0
2022-01-31,11.64,11.74,11.64,11.685,13052.0
2022-02-01,11.7,11.76,11.67,11.75,23869.0
2022-02-02,11.765,11.815,11.69,11.78,17637.0
2022-02-03,11.745,11.865,11.745,11.77,28430.0
2022-02-04,11.78,11.96,11.67,11.955,71483.0
2022-02-07,11.925,12.23,11.925,12.195,73516.0
2022-02-08,12.195,12.23,12.12,12.23,19227.0
2022-02-09,12.265,12.265,12.19,12.215,11142.0
2022-02-10,12.215,12.275,12.14,12.19,43939.0
2022-02-11,12.15,12.255,12.02,12.15,32351.0
2022-02-14,12.195,12.245,12.11,12.16,21250.0
2022-02-15,12.23,12.235,12.05,12.13,31014.0
2022-02-16,12.19,12.195,12.07,12.195,17350.0
2022-02-17,12.23,12.23,12.05,12.095,21643.0
2022-02-18,12.115,12.155,12.075,12.115,13105.0
2022-02-22,12.075,12.075,11.92,12.04,20883.0
2022-02-23,12.235,12.58,12.04,12.49,75488.0
2022-02-24,12.275,12.445,12.08,12.445,51980.0
2022-02-25,12.51,12.695,12.48,12.66,43944.0
2022-02-28,12.635,12.68,12.46,12.635,55862.0
2022-03-01,12.655,12.695,12.485,12.605,58433.0
2022-03-02,12.58,13.085,12.565,12.875,147917.0
2022-03-03,12.935,13.045,12.8,13.005,74332.0
2022-03-04,12.985,13.09,12.915,13.005,63341.0
2022-03-07,12.945,13.11,12.655,12.7,87621.0
2022-03-08,12.895,12.995,12.7,12.795,85865.0
2022-03-09,13.025,13.055,12.83,12.9,48907.0
2022-03-10,12.87,12.97,12.78,12.89,47605.0
2022-03-11,12.91,13.085,12.91,12.97,99100.0
2022-03-14,13.38,13.38,12.84,12.925,100869.0
2022-03-15,12.97,13.055,12.785,12.865,39036.0
2022-03-16,12.845,13.07,12.785,12.995,44687.0
2022-03-17,13.02,13.17,12.975,13.045,56892.0
2022-03-18,13.055,13.165,12.99,13.055,40023.0
2022-03-21,13.09,13.205,12.845,12.905,78497.0
2022-03-22,12.905,13.025,12.8,12.88,63147.0
2022-03-23,12.845,12.88,12.745,12.745,30022.0
2022-03-24,12.94,12.94,12.745,12.84,28081.0
2022-03-25,12.975,12.975,12.765,12.825,22427.0
2022-03-28,12.905,12.98,12.825,12.955,52789.0
2022-03-29,12.98,12.98,12.86,12.89,36636.0
2022-03-30,12.94,12.955,12.81,12.915,24321.0
2022-03-31,12.915,13.01,12.825,12.915,47420.0
2022-04-01,12.915,12.99,12.745,12.8,65658.0
2022-04-04,12.865,12.96,12.75,12.915,86407.0
2022-04-05,12.97,12.97,12.77,12.81,73785.0
2022-04-06,12.785,12.81,12.7,12.73,50076.0
2022-04-07,12.73,12.945,12.67,12.72,37608.0
2022-04-08,12.75,12.825,12.685,12.785,23396.0
2022-04-11,12.735,12.81,12.605,12.63,46521.0
2022-04-12,12.795,12.83,12.63,12.815,43110.0
2022-04-13,12.81,12.875,12.7,12.735,30388.0
2022-04-14,12.785,12.795,12.7,12.7,14540.0
2022-04-18,12.715,12.785,12.655,12.735,39210.0
2022-04-19,12.785,12.915,12.72,12.89,30170.0
2022-04-20,12.945,12.955,12.845,12.905,21996.0
2022-04-21,12.94,12.94,12.77,12.865,27703.0
2022-04-22,12.85,12.875,12.67,12.76,39415.0
2022-04-25,12.86,12.89,12.655,12.89,64086.0
2022-04-26,12.895,12.895,12.685,12.745,38071.0
2022-04-27,12.765,12.77,12.68,12.73,59170.0
2022-04-28,12.735,12.955,12.735,12.915,56438.0
2022-04-29,12.915,12.97,12.665,12.825,86392.0
2022-05-02,12.715,12.845,12.665,12.765,62332.0
2022-05-03,12.72,12.925,12.665,12.68,62103.0
2022-05-04,12.7,12.905,12.665,12.845,53920.0
2022-05-05,12.85,12.88,12.63,12.68,62484.0
2022-05-06,12.68,12.735,12.63,12.72,50595.0
2022-05-09,12.73,12.765,12.245,12.325,57700.0
2022-05-10,12.315,12.52,12.265,12.445,59207.0
2022-05-11,12.3,12.54,12.275,12.355,46688.0
2022-05-12,12.355,12.44,12.295,12.395,37267.0
2022-05-13,12.46,12.735,12.425,12.57,67701.0
2022-05-16,12.62,12.83,12.49,12.745,35295.0
2022-05-17,12.735,12.895,12.73,12.895,19125.0
2022-05-18,12.845,12.845,12.735,12.75,13314.0
2022-05-19,12.81,12.895,12.735,12.785,18048.0
2022-05-20,12.78,12.895,12.685,12.795,49644.0
2022-05-24,12.765,12.925,12.745,12.91,50419.0
2022-05-25,12.89,12.99,12.865,12.945,29839.0
2022-05-26,12.98,13.12,12.98,13.12,52356.0
2022-05-27,13.085,13.2,12.995,13.035,53000.0
2022-05-30,13.01,13.2,13.01,13.07,37823.0
2022-05-31,13.155,13.155,13.02,13.105,27749.0
2022-06-01,13.1,13.17,12.96,13.06,32174.0
2022-06-02,13.12,13.23,13.035,13.185,49826.0
2022-06-03,13.185,13.28,13.055,13.055,34049.0
2022-06-06,13.12,13.135,13.025,13.09,43750.0
2022-06-07,13.1,13.17,13.035,13.085,30525.0
2022-06-08,13.12,13.205,13.06,13.2,38647.0
2022-06-09,13.215,13.235,13.1,13.205,66712.0
2022-06-10,13.14,13.22,12.98,13.045,57973.0
2022-06-13,12.975,12.975,12.665,12.685,67628.0
2022-06-14,12.935,12.95,12.565,12.645,76731.0
2022-06-15,12.61,12.83,12.575,12.715,27544.0
2022-06-16,12.64,12.715,12.12,12.205,44767.0
2022-06-17,11.93,12.195,11.93,12.085,51868.0
2022-06-20,11.9,12.445,11.84,12.41,37724.0
2022-06-21,12.44,12.7,12.39,12.55,29675.0
2022-06-22,12.49,12.655,12.38,12.38,20081.0
2022-06-23,12.335,12.395,12.205,12.33,14916.0
2022-06-24,12.455,12.47,12.36,12.41,8969.0
2022-06-27,12.44,12.535,12.395,12.53,4786.0
2022-06-28,12.55,12.6,12.38,12.43,16619.0
2022-06-29,12.47,12.47,12.16,12.285,9296.0
2022-06-30,12.29,12.38,12.105,12.38,24475.0
2022-07-04,12.38,12.56,12.38,12.445,21117.0
2022-07-05,12.38,12.55,12.15,12.315,16328.0
2022-07-06,12.335,12.485,12.32,12.43,9705.0
2022-07-07,12.43,12.565,12.315,12.56,36971.0
2022-07-08,12.49,12.77,12.49,12.59,17009.0
2022-07-11,12.55,12.61,12.345,12.44,22459.0
2022-07-12,12.41,12.42,12.22,12.255,18370.0
2022-07-13,12.19,12.195,12.05,12.16,17509.0
2022-07-14,12.09,12.09,11.825,11.88,15833.0
2022-07-15,11.9,11.91,11.685,11.835,44393.0
2022-07-18,11.825,11.825,11.56,11.68,23857.0
2022-07-19,11.74,12.065,11.68,11.98,15755.0
2022-07-20,11.96,12.02,11.915,11.92,11725.0
2022-07-21,11.975,12.04,11.78,11.825,36985.0
2022-07-22,11.825,11.935,11.775,11.87,34673.0
2022-07-25,11.9,12.025,11.9,11.92,15374.0
2022-07-26,11.835,12.01,11.75,11.765,7365.0
2022-07-27,11.835,12.005,11.75,11.92,17267.0
2022-07-28,11.835,12.005,11.76,11.87,22242.0
2022-07-29,12.005,12.04,11.91,11.95,28170.0
2022-08-02,11.965,12.065,11.915,12.005,28333.0
2022-08-03,12.105,12.105,11.895,12.01,16622.0
2022-08-04,12.105,12.105,11.945,12.07,7234.0
2022-08-05,12.085,12.18,12.01,12.105,21239.0
2022-08-08,12.15,12.195,12.01,12.01,13949.0
2022-08-09,12.025,12.025,11.78,11.885,31991.0
2022-08-10,11.825,12.04,11.79,11.9,54904.0
2022-08-11,12.035,12.07,11.9,12.035,23311.0
2022-08-12,12.04,12.1,11.93,12.09,16941.0
2022-08-15,12.05,12.12,11.92,12.01,19155.0
2022-08-16,12.105,12.15,12.035,12.13,20929.0
2022-08-17,12.09,12.09,11.9,11.95,16843.0
2022-08-18,11.96,11.96,11.865,11.865,38546.0
2022-08-19,11.85,11.915,11.825,11.85,19776.0
2022-08-22,11.895,11.895,11.64,11.725,22463.0
2022-08-23,11.75,11.935,11.68,11.825,16651.0
2022-08-24,12.01,12.025,11.78,11.945,20325.0
2022-08-25,12.005,12.055,11.865,12.055,12706.0
2022-08-26,12.055,12.085,11.865,11.92,11718.0
2022-08-29,11.92,12.065,11.855,12.055,25167.0
2022-08-30,12.08,12.08,11.885,11.945,3746.0
2022-08-31,11.895,12.08,11.825,11.825,9265.0
2022-09-01,11.835,12.08,11.64,11.85,27808.0
2022-09-02,11.945,12.08,11.715,11.725,12381.0
2022-09-06,11.75,11.975,11.62,11.74,24918.0
2022-09-07,11.715,11.915,11.715,11.915,9559.0
2022-09-08,11.975,12.055,11.92,12.005,29296.0
2022-09-09,12.065,12.13,12.02,12.02,23191.0
2022-09-12,12.025,12.275,11.99,12.01,36282.0
2022-09-13,12.015,12.035,11.845,11.92,38892.0
2022-09-14,11.98,12.16,11.865,11.93,27092.0
2022-09-15,11.965,12.065,11.915,11.975,10846.0
2022-09-16,11.915,12.095,11.695,11.74,13757.0
2022-09-19,11.76,11.915,11.535,11.605,12711.0
2022-09-20,11.715,11.715,11.345,11.345,13107.0
2022-09-21,11.26,11.33,11.135,11.155,14653.0
2022-09-22,11.435,11.535,11.18,11.195,30683.0
2022-09-23,11.23,11.26,10.62,10.855,64670.0
2022-09-26,11.24,11.24,10.89,11.125,34867.0
2022-09-27,11.135,11.17,10.935,10.985,22261.0
2022-09-28,11.06,11.295,10.95,11.295,18818.0
2022-09-29,11.18,11.185,10.81,10.945,12466.0
2022-09-30,11.0,11.34,11.0,11.02,14835.0
2022-10-03,11.12,11.33,11.045,11.315,14588.0
2022-10-04,11.415,11.49,11.245,11.355,11509.0
2022-10-05,11.355,11.48,11.075,11.155,15447.0
2022-10-06,11.325,11.325,11.0,11.105,8527.0
2022-10-07,11.005,11.035,10.78,10.815,23403.0
2022-10-11,10.885,11.045,10.59,10.71,16939.0
2022-10-12,10.71,10.855,10.67,10.845,13256.0
2022-10-13,10.845,10.965,10.705,10.705,54275.0
2022-10-14,10.71,10.935,10.625,10.635,16402.0
2022-10-17,10.77,10.84,10.635,10.67,7379.0
2022-10-18,10.68,10.845,10.655,10.825,14121.0
2022-10-19,10.815,10.965,10.72,10.965,34169.0
2022-10-20,11.095,11.095,10.765,10.78,6479.0
2022-10-21,10.74,10.96,10.74,10.915,9929.0
2022-10-24,10.96,11.12,10.87,11.005,25410.0
2022-10-25,11.035,11.2,11.035,11.2,5107.0
2022-10-26,11.06,11.33,11.06,11.285,18218.0
2022-10-27,11.36,11.405,11.315,11.405,13105.0
2022-10-28,11.405,11.435,11.345,11.385,7908.0
2022-10-31,11.295,11.52,11.26,11.325,13390.0
2022-11-01,11.285,11.49,11.185,11.185,17785.0
2022-11-02,11.295,11.315,11.045,11.09,12454.0
2022-11-03,11.26,11.26,10.975,10.975,23154.0
2022-11-04,11.065,11.12,10.975,10.975,14915.0
2022-11-07,11.12,11.325,10.975,11.26,21127.0
2022-11-08,11.345,11.36,11.095,11.3,6411.0
2022-11-09,11.4,11.4,11.11,11.135,20473.0
2022-11-10,11.27,11.405,11.21,11.355,19717.0
2022-11-11,11.415,11.55,11.345,11.495,21953.0
2022-11-14,11.495,11.715,11.375,11.625,13485.0
2022-11-15,11.68,11.8,11.65,11.77,24634.0
2022-11-16,11.79,11.885,11.57,11.57,13010.0
2022-11-17,11.505,11.635,11.495,11.51,14782.0
2022-11-18,11.495,11.83,11.495,11.83,23143.0
2022-11-21,11.98,12.215,11.74,12.21,56886.0
2022-11-22,12.11,12.425,12.11,12.32,41449.0
2022-11-23,12.235,12.42,11.99,12.37,109457.0
2022-11-24,12.34,12.455,12.235,12.35,7603.0
2022-11-25,12.37,12.645,12.335,12.615,60279.0
2022-11-28,12.68,12.73,12.515,12.715,35551.0
2022-11-29,12.695,12.915,12.645,12.76,201972.0
2022-11-30,12.785,12.79,11.755,11.935,83812.0
2022-12-01,11.815,11.945,11.655,11.785,111917.0
2022-12-02,11.745,11.785,11.5,11.585,94372.0
2022-12-05,11.645,11.645,11.285,11.625,80028.0
2022-12-06,11.67,11.675,11.395,11.44,35049.0
2022-12-07,11.415,11.575,11.365,11.415,49429.0
2022-12-08,11.53,11.62,11.425,11.6,41896.0
2022-12-09,11.57,11.615,11.35,11.46,29965.0
2022-12-12,11.47,11.575,11.31,11.395,78760.0
2022-12-13,11.5,11.625,11.445,11.57,79017.0
2022-12-14,11.575,11.665,11.515,11.555,89154.0
2022-12-15,11.63,11.695,11.53,11.575,82442.0
2022-12-16,11.57,11.57,11.395,11.42,32442.0
2022-12-19,11.405,11.53,11.055,11.14,65760.0
2022-12-20,11.13,11.36,11.125,11.255,28727.0
2022-12-21,11.36,11.39,11.2,11.225,78501.0
2022-12-22,11.225,11.27,11.075,11.185,33225.0
2022-12-23,11.24,11.34,11.09,11.27,52084.0
2022-12-28,11.47,11.585,11.34,11.43,23893.0
2022-12-29,11.5,11.705,11.435,11.65,24885.0
2022-12-30,11.63,11.805,11.595,11.74,25511.0
2023-01-03,11.775,11.775,11.195,11.665,44618.0
2023-01-04,11.705,11.765,11.53,11.585,42155.0
2023-01-05,11.6,11.61,11.47,11.475,11036.0
2023-01-06,11.545,11.615,11.43,11.53,23664.0
2023-01-09,11.655,11.74,11.56,11.665,53956.0
2023-01-10,11.665,11.725,11.555,11.61,23083.0
2023-01-11,11.67,11.82,11.65,11.78,69141.0
2023-01-12,11.78,11.845,11.755,11.845,29355.0
2023-01-13,11.86,11.985,11.85,11.985,32685.0
2023-01-16,11.985,12.205,11.96,12.135,23078.0
2023-01-17,12.135,12.25,12.135,12.17,22259.0
2023-01-18,12.22,12.235,11.985,12.085,33821.0
2023-01-19,11.935,12.085,11.935,12.01,9381.0
2023-01-20,12.015,12.19,12.015,12.135,19733.0
2023-01-23,12.17,12.21,12.115,12.115,20381.0
2023-01-24,12.095,12.18,12.055,12.11,21885.0
2023-01-25,12.135,12.135,11.93,12.03,13619.0
2023-01-26,12.17,12.17,12.03,12.11,9886.0
2023-01-27,12.14,12.25,12.095,12.235,34554.0
2023-01-30,12.225,12.345,12.195,12.245,18320.0
2023-01-31,12.32,12.33,12.19,12.265,15284.0
2023-02-01,12.315,12.405,12.21,12.28,29594.0
2023-02-02,12.29,12.455,12.21,12.315,37315.0
2023-02-03,12.37,12.485,12.33,12.485,12715.0
2023-02-06,12.485,12.485,12.295,12.475,20484.0
2023-02-07,12.47,12.605,12.43,12.58,17248.0
2023-02-08,12.605,12.605,12.46,12.485,8223.0
2023-02-09,12.5,12.68,12.495,12.495,13801.0
2023-02-10,12.555,12.605,12.445,12.605,11835.0
2023-02-13,12.47,12.62,12.46,12.57,8593.0
2023-02-14,12.62,12.705,12.565,12.665,8172.0
2023-02-15,12.62,12.665,12.445,12.455,21495.0
2023-02-16,12.53,12.57,12.375,12.53,11121.0
2023-02-17,12.61,12.675,12.44,12.675,17532.0
2023-02-21,12.65,12.675,12.53,12.66,12497.0
2023-02-22,12.57,12.64,12.445,12.445,8821.0
2023-02-23,12.51,12.625,12.425,12.61,8847.0
2023-02-24,12.515,12.525,12.445,12.495,11180.0
2023-02-27,12.525,12.525,12.495,12.525,30042.0
2023-02-28,12.54,12.8,12.53,12.79,31052.0
2023-03-01,12.815,13.125,12.68,13.125,27558.0
2023-03-02,13.11,13.18,12.965,13.08,17301.0
2023-03-03,12.985,13.11,12.885,13.11,21639.0
2023-03-06,13.0,13.11,12.84,12.955,8432.0
2023-03-07,12.995,13.025,12.87,12.945,18443.0
2023-03-08,12.955,12.955,12.625,12.75,23209.0
2023-03-09,12.75,12.8,12.55,12.585,13917.0
2023-03-10,12.585,12.76,12.33,12.62,42478.0
2023-03-13,12.535,12.69,12.305,12.33,21328.0
2023-03-14,12.495,12.665,12.25,12.41,26801.0
2023-03-15,12.305,12.305,12.025,12.13,35719.0
2023-03-16,12.305,12.305,11.975,12.17,23177.0
2023-03-17,12.175,12.275,11.97,12.11,16468.0
2023-03-20,12.055,12.295,12.055,12.12,10174.0
2023-03-21,12.2,12.2,12.015,12.135,12811.0
2023-03-22,12.105,12.2,12.105,12.135,7102.0
2023-03-23,12.185,12.215,11.815,11.89,17765.0
2023-03-24,11.825,12.03,11.735,12.03,6917.0
2023-03-27,11.975,12.08,11.95,12.04,13841.0
2023-03-28,11.96,12.095,11.935,12.015,8282.0
2023-03-29,12.175,12.175,11.99,12.09,14452.0
2023-03-30,12.16,12.16,12.0,12.11,7572.0
2023-03-31,12.13,12.135,11.985,12.015,17311.0
2023-04-03,12.09,12.155,12.0,12.025,25863.0
2023-04-04,12.07,12.16,11.935,11.935,19333.0
2023-04-05,12.03,12.21,12.025,12.155,6010.0
2023-04-06,12.2,12.375,12.095,12.375,20322.0
2023-04-10,12.335,12.37,12.28,12.295,8108.0
2023-04-11,12.29,12.45,12.215,12.215,17886.0
2023-04-12,12.305,12.4,12.215,12.215,9889.0
2023-04-13,12.395,12.615,12.215,12.575,37927.0
2023-04-14,12.505,12.615,12.41,12.41,12062.0
2023-04-17,12.45,12.535,12.315,12.495,6403.0
2023-04-18,12.515,12.535,12.335,12.435,20192.0
2023-04-19,12.415,12.44,12.185,12.215,13582.0
2023-04-20,12.21,12.295,12.185,12.215,21185.0
2023-04-21,12.32,12.41,12.21,12.32,10889.0
2023-04-24,12.41,12.415,12.145,12.295,12085.0
2023-04-25,12.395,12.4,12.215,12.235,15718.0
2023-04-26,12.16,12.37,12.16,12.36,37127.0
2023-04-27,12.195,12.295,12.185,12.225,14975.0
2023-04-28,12.225,12.275,12.21,12.215,23688.0
2023-05-01,12.225,12.48,12.215,12.265,13616.0
2023-05-02,12.255,12.375,12.25,12.335,64534.0
2023-05-03,12.48,12.48,12.24,12.24,12459.0
2023-05-04,12.49,12.49,12.215,12.265,22994.0
2023-05-05,12.28,12.375,12.275,12.275,17396.0
2023-05-08,12.37,12.49,12.32,12.49,5125.0
2023-05-09,12.33,12.635,12.32,12.495,17235.0
2023-05-10,12.65,12.675,12.495,12.575,11307.0
2023-05-11,12.575,12.775,12.535,12.775,15056.0
2023-05-12,12.77,12.94,12.72,12.88,41988.0
2023-05-15,12.94,12.98,12.85,12.905,27986.0
2023-05-16,12.84,12.93,12.775,12.85,10927.0
2023-05-17,12.815,13.06,12.815,12.97,14271.0
2023-05-18,13.02,13.18,13.0,13.13,20392.0
2023-05-19,13.14,13.18,13.08,13.17,20475.0
2023-05-23,13.18,13.18,13.09,13.18,9325.0
2023-05-24,13.09,13.09,12.905,12.98,10670.0
2023-05-25,12.855,13.06,12.855,12.98,9450.0
2023-05-26,12.825,13.05,12.825,12.985,11751.0
2023-05-29,13.065,13.105,12.92,13.025,7682.0
2023-05-30,13.075,13.12,12.98,13.115,6206.0
2023-05-31,13.06,13.06,12.77,12.775,13285.0
2023-06-01,12.77,13.02,12.77,12.905,7500.0
2023-06-02,12.97,13.17,12.93,13.17,13611.0
2023-06-05,13.105,13.235,12.985,13.22,37730.0
2023-06-06,13.22,13.4,13.22,13.305,18759.0
2023-06-07,13.32,13.385,13.18,13.385,14143.0
2023-06-08,13.235,13.32,13.225,13.225,8806.0
2023-06-09,13.32,13.355,13.2,13.265,11918.0
2023-06-12,13.305,13.305,13.1,13.185,32819.0
2023-06-13,13.015,13.155,12.975,13.05,15522.0
2023-06-14,13.27,13.475,13.065,13.27,23786.0
2023-06-15,13.295,13.425,13.15,13.155,7077.0
2023-06-16,13.305,13.31,13.195,13.195,4770.0
2023-06-19,13.13,13.305,13.125,13.155,7776.0
2023-06-20,13.24,13.305,13.15,13.175,12706.0
2023-06-21,13.245,13.265,13.025,13.125,15537.0
2023-06-22,12.945,13.06,12.495,12.495,28575.0
2023-06-23,12.51,12.745,12.36,12.745,17938.0
2023-06-26,12.835,13.1,12.68,13.065,13885.0
2023-06-27,13.23,13.23,12.885,12.92,13528.0
2023-06-28,13.09,13.1,12.805,12.895,7833.0
2023-06-29,12.885,13.085,12.86,13.035,45142.0
2023-06-30,12.92,13.075,12.585,12.585,46162.0
2023-07-04,12.855,12.975,12.59,12.765,30336.0
2023-07-05,12.755,12.945,12.68,12.88,24048.0
2023-07-06,12.885,12.9,12.65,12.845,4025.0
2023-07-07,12.82,12.88,12.655,12.705,14748.0
2023-07-10,12.87,12.87,12.605,12.73,5820.0
2023-07-11,12.77,12.805,12.605,12.805,16024.0
2023-07-12,12.74,13.015,12.665,12.665,13543.0
2023-07-13,12.765,13.245,12.72,13.23,45034.0
2023-07-14,13.27,13.47,13.15,13.375,45465.0
2023-07-17,13.375,13.515,13.24,13.395,22301.0
2023-07-18,13.42,13.58,13.42,13.54,34428.0
2023-07-19,13.58,13.58,13.335,13.46,31013.0
2023-07-20,13.575,13.58,13.36,13.47,19161.0
2023-07-21,13.41,13.515,13.395,13.395,6438.0
2023-07-24,13.395,13.47,13.19,13.4,25930.0
2023-07-25,13.41,13.47,13.19,13.37,12201.0
2023-07-26,13.46,13.47,13.305,13.45,3180.0
2023-07-27,13.475,13.5,13.31,13.395,7935.0
2023-07-28,13.42,13.425,13.245,13.33,6032.0
2023-07-31,13.28,13.31,13.14,13.205,22995.0
2023-08-01,13.28,13.28,13.06,13.125,23033.0
2023-08-02,13.125,13.305,13.015,13.305,3682.0
2023-08-03,13.285,13.31,13.165,13.295,24880.0
2023-08-04,13.215,13.295,13.14,13.28,13118.0
2023-08-08,13.155,13.27,13.125,13.19,27862.0
2023-08-09,13.265,13.485,13.15,13.445,36708.0
2023-08-10,13.5,13.625,13.445,13.51,30230.0
2023-08-11,13.535,13.67,13.46,13.525,21593.0
2023-08-14,13.78,13.78,13.515,13.625,30132.0
2023-08-15,13.575,13.695,13.54,13.63,7711.0
2023-08-16,13.59,13.6,13.375,13.475,9464.0
2023-08-17,13.475,13.67,13.28,13.41,10275.0
2023-08-18,13.37,13.42,13.22,13.27,14765.0
2023-08-21,13.24,13.27,13.175,13.22,1680.0
2023-08-22,13.205,13.335,13.195,13.23,14491.0
2023-08-23,13.305,13.305,13.23,13.265,11793.0
2023-08-24,13.265,13.265,13.15,13.19,13341.0
2023-08-25,13.195,13.265,13.15,13.265,5303.0
2023-08-28,13.425,13.435,13.27,13.285,10142.0
2023-08-29,13.345,13.345,13.205,13.24,10580.0
2023-08-30,13.33,13.355,13.24,13.24,7556.0
2023-08-31,13.345,13.355,13.28,13.31,9462.0
2023-09-01,13.31,13.425,13.285,13.335,17067.0
2023-09-05,13.335,13.41,13.31,13.33,21160.0
2023-09-06,13.355,13.395,13.32,13.375,9574.0
2023-09-07,13.36,13.435,13.31,13.32,25503.0
2023-09-08,13.33,13.475,13.32,13.355,13209.0
2023-09-11,13.355,13.425,13.33,13.37,15012.0
2023-09-12,13.42,13.42,13.36,13.37,8857.0
2023-09-13,13.35,13.485,13.35,13.395,43450.0
2023-09-14,13.67,13.795,13.595,13.715,142081.0
2023-09-15,13.62,13.715,13.62,13.655,13298.0
2023-09-18,13.68,13.68,13.605,13.68,22935.0
2023-09-19,13.66,13.67,13.61,13.66,10080.0
2023-09-20,13.61,13.715,13.51,13.52,49663.0
2023-09-21,13.62,13.63,13.295,13.3,11433.0
2023-09-22,13.4,13.41,13.04,13.085,43550.0
2023-09-25,13.455,13.455,12.855,12.935,14888.0
2023-09-26,13.065,13.075,12.74,12.8,27523.0
2023-09-27,13.115,13.2,12.555,12.58,18047.0
2023-09-28,12.615,12.73,12.58,12.73,21514.0
2023-09-29,13.245,13.245,12.605,12.69,21006.0
2023-10-02,12.62,13.04,12.58,12.665,35227.0
2023-10-03,12.63,12.99,12.48,12.53,24652.0
2023-10-04,12.49,12.79,12.465,12.79,9982.0
2023-10-05,12.99,12.99,12.62,12.775,7743.0
2023-10-06,12.85,13.0,12.645,12.78,6291.0
2023-10-10,12.78,13.1,12.655,12.925,7821.0
2023-10-11,13.4,13.4,12.95,13.09,12845.0
2023-10-12,13.16,13.21,12.8,12.83,4590.0
2023-10-13,12.83,13.0,12.78,12.88,6462.0
2023-10-16,12.855,12.865,12.64,12.83,9799.0
2023-10-17,12.715,12.985,12.705,12.925,8322.0
2023-10-18,12.925,12.96,12.705,12.75,12923.0
2023-10-19,12.755,12.755,12.615,12.74,3809.0
2023-10-20,12.95,12.95,12.58,12.73,16791.0
2023-10-23,12.7,12.75,12.58,12.7,10719.0
2023-10-24,12.665,12.73,12.595,12.7,7249.0
2023-10-25,13.2,13.2,12.47,12.47,17325.0
2023-10-26,12.42,12.675,12.42,12.48,6577.0
2023-10-27,12.58,12.715,12.495,12.59,10709.0
2023-10-30,12.59,12.825,12.58,12.73,13448.0
2023-10-31,12.645,12.79,12.645,12.675,18451.0
2023-11-01,12.755,12.915,12.675,12.915,41319.0
2023-11-02,12.915,13.175,12.915,13.135,30667.0
2023-11-03,13.25,13.41,13.025,13.395,20124.0
2023-11-06,13.225,13.35,13.06,13.245,18847.0
2023-11-07,13.245,13.42,13.135,13.135,23711.0
2023-11-08,13.1,13.21,13.035,13.05,6013.0
2023-11-09,12.99,13.225,12.915,12.925,12775.0
2023-11-10,12.805,13.0,12.79,12.85,8852.0
2023-11-13,12.84,12.875,12.675,12.715,11560.0
2023-11-14,12.815,13.015,12.765,13.0,17892.0
2023-11-15,13.0,13.185,12.915,12.94,19294.0
2023-11-16,13.0,13.0,12.75,12.765,13543.0
2023-11-17,13.16,13.16,12.73,12.905,15846.0
2023-11-20,12.815,13.115,12.805,12.855,6672.0
2023-11-21,12.985,12.985,12.83,12.875,13023.0
2023-11-22,12.94,13.09,12.83,13.09,9918.0
2023-11-23,12.975,13.015,12.875,12.875,3950.0
2023-11-24,12.88,13.05,12.88,12.985,6364.0
2023-11-27,13.035,13.115,12.965,13.035,11157.0
2023-11-28,13.065,13.165,12.965,13.16,13378.0
2023-11-29,13.165,13.165,13.025,13.085,13161.0
2023-11-30,13.14,13.14,13.035,13.075,6850.0
2023-12-01,13.115,13.225,13.075,13.15,15708.0
2023-12-04,13.285,13.4,13.165,13.26,21240.0
2023-12-05,13.295,13.395,13.165,13.2,8479.0
2023-12-06,13.175,13.275,13.175,13.22,12547.0
2023-12-07,13.2,13.21,13.115,13.15,18364.0
2023-12-08,13.165,13.32,13.15,13.235,10398.0
2023-12-11,13.245,13.25,13.125,13.185,20698.0
2023-12-12,13.32,13.585,13.25,13.505,48201.0
2023-12-13,13.42,13.755,13.41,13.695,35057.0
2023-12-14,13.9,13.91,13.655,13.73,21300.0
2023-12-15,13.62,13.68,13.445,13.455,22003.0
2023-12-18,13.395,13.54,12.94,13.095,81636.0
2023-12-19,13.23,13.32,13.11,13.265,15018.0
2023-12-20,13.285,13.42,13.19,13.37,9252.0
2023-12-21,13.32,13.345,13.19,13.2,10255.0
2023-12-22,13.31,13.48,13.31,13.41,17036.0
2023-12-27,13.395,13.68,13.38,13.41,33745.0
2023-12-28,13.49,13.54,13.405,13.525,6700.0
2023-12-29,13.625,13.705,13.44,13.645,13111.0
2024-01-02,13.535,13.715,13.535,13.645,23850.0
2024-01-03,13.575,13.715,13.565,13.6,34297.0
2024-01-04,13.645,13.825,13.645,13.765,19373.0
2024-01-05,13.74,14.04,13.74,13.92,15471.0
2024-01-08,13.96,13.96,13.705,13.8,46775.0
2024-01-09,13.825,13.935,13.635,13.875,27506.0
2024-01-10,13.865,14.03,13.74,13.74,60560.0
2024-01-11,13.86,13.865,13.655,13.74,39666.0
2024-01-12,13.85,13.86,13.61,13.655,32982.0
2024-01-15,13.645,13.84,13.635,13.74,41885.0
2024-01-16,13.62,13.99,13.56,13.56,30188.0
2024-01-17,13.61,13.99,13.55,13.61,17329.0
2024-01-18,13.67,13.67,13.55,13.565,12814.0
2024-01-19,13.54,13.74,13.525,13.68,45243.0
2024-01-22,13.86,13.865,13.67,13.78,21114.0
2024-01-23,13.875,13.99,13.685,13.9,39085.0
2024-01-24,13.955,14.08,13.775,14.055,47070.0
2024-01-25,14.08,14.125,13.93,13.995,17216.0
2024-01-26,13.995,14.1,13.74,14.015,73622.0
2024-01-29,13.995,14.04,13.74,13.98,24979.0
2024-01-30,13.955,14.08,13.91,14.03,22987.0
2024-01-31,14.065,14.065,13.935,13.96,6664.0
2024-02-01,14.04,14.05,13.825,13.945,10756.0
2024-02-02,13.935,13.945,13.79,13.835,16665.0
2024-02-05,13.935,13.99,13.695,13.745,31481.0
2024-02-06,13.99,13.995,13.715,13.805,10689.0
2024-02-07,13.86,13.955,13.655,13.825,29767.0
2024-02-08,13.835,13.84,13.68,13.775,13962.0
2024-02-09,13.74,13.945,13.74,13.86,10405.0
2024-02-12,13.705,14.05,13.705,13.97,12541.0
2024-02-13,14.04,14.05,13.695,13.695,43886.0
2024-02-14,13.775,14.21,13.745,14.17,129837.0
2024-02-15,14.17,14.375,14.17,14.17,40523.0
2024-02-16,14.295,14.305,14.17,14.29,14317.0
2024-02-20,14.27,14.365,14.2,14.35,40789.0
2024-02-21,14.325,14.365,14.255,14.365,17875.0
2024-02-22,14.365,14.505,14.255,14.435,45114.0
2024-02-23,14.505,14.545,14.415,14.45,16802.0
2024-02-26,14.47,14.52,14.35,14.39,13468.0
2024-02-27,14.47,14.47,13.98,14.15,78605.0
2024-02-28,14.17,14.235,14.055,14.14,13867.0
2024-02-29,14.195,14.29,14.1,14.22,15579.0
2024-03-01,14.315,14.47,14.21,14.305,28007.0
2024-03-04,14.26,14.47,14.22,14.415,41693.0
2024-03-05,14.47,14.57,14.355,14.375,32351.0
2024-03-06,14.45,14.565,14.385,14.445,13575.0
2024-03-07,14.52,14.53,14.45,14.485,11349.0
2024-03-08,14.53,14.535,14.265,14.325,14761.0
2024-03-11,14.435,14.445,14.235,14.41,33988.0
2024-03-12,14.445,14.545,14.385,14.45,43329.0
2024-03-13,14.55,14.56,14.305,14.355,21293.0
2024-03-14,14.005,14.575,13.99,14.27,72212.0
2024-03-15,14.285,14.355,14.25,14.33,10137.0
2024-03-18,14.32,14.33,14.205,14.25,17499.0
2024-03-19,13.935,13.97,13.45,13.61,461232.0
2024-03-20,13.61,13.83,13.55,13.76,97403.0
2024-03-21,13.98,13.99,13.805,13.84,59897.0
2024-03-22,13.77,13.89,13.76,13.795,98534.0
2024-03-25,13.875,13.935,13.785,13.84,41372.0
2024-03-26,13.795,13.935,13.74,13.74,62124.0
2024-03-27,13.76,13.76,13.67,13.715,43574.0
2024-03-28,13.67,13.855,13.575,13.83,68288.0
2024-04-01,13.89,13.97,13.805,13.925,39271.0
2024-04-02,13.9,13.915,13.775,13.84,20945.0
2024-04-03,13.89,13.9,13.715,13.735,23202.0
2024-04-04,13.83,13.84,13.6,13.635,21074.0
2024-04-05,13.83,13.875,13.645,13.725,20168.0
2024-04-08,13.77,13.88,13.725,13.795,20781.0
2024-04-09,13.805,13.915,13.76,13.875,18961.0
2024-04-10,13.82,13.88,13.77,13.82,21849.0
2024-04-11,13.81,13.89,13.7,13.715,19934.0
2024-04-12,13.715,13.775,13.555,13.625,30515.0
2024-04-15,13.585,13.715,13.575,13.62,32937.0
2024-04-16,13.7,13.705,13.565,13.61,20646.0
2024-04-17,13.575,13.715,13.565,13.59,5439.0
2024-04-18,13.75,13.75,13.575,13.61,20434.0
2024-04-19,13.7,13.88,13.69,13.69,28273.0
2024-04-22,13.785,13.855,13.715,13.77,7729.0
2024-04-23,13.68,13.97,13.67,13.845,31222.0
2024-04-24,13.925,13.97,13.805,13.97,17771.0
2024-04-25,13.915,14.025,13.81,13.98,41308.0
2024-04-26,13.99,14.065,13.89,13.945,19532.0
2024-04-29,13.95,14.065,13.735,13.75,19131.0
2024-04-30,13.705,13.75,13.7,13.735,40571.0
2024-05-01,13.74,13.81,13.69,13.785,13953.0
2024-05-02,13.805,13.875,13.775,13.775,9708.0
2024-05-03,13.9,13.91,13.805,13.89,14662.0
2024-05-06,13.845,14.06,13.84,13.915,30005.0
2024-05-07,13.89,14.06,13.805,13.85,22326.0
2024-05-08,13.89,13.89,13.76,13.795,58644.0
2024-05-09,13.81,13.845,13.715,13.77,74889.0
2024-05-10,13.775,13.795,13.715,13.77,67698.0
2024-05-13,13.84,13.915,13.725,13.865,54549.0
2024-05-14,13.84,13.91,13.785,13.81,17586.0
2024-05-15,13.89,13.91,13.81,13.91,21225.0
2024-05-16,13.97,13.97,13.76,13.805,40513.0
2024-05-17,13.97,14.12,13.83,14.11,47469.0
2024-05-21,14.065,14.28,14.065,14.245,56144.0
2024-05-22,14.18,14.245,14.025,14.05,34817.0
2024-05-23,14.05,14.155,13.945,13.945,50038.0
2024-05-24,13.96,14.235,13.95,13.98,32868.0
2024-05-27,14.11,14.11,13.91,14.04,12247.0
2024-05-28,13.98,14.06,13.98,13.99,17788.0
2024-05-29,13.97,14.06,13.91,13.91,20183.0
2024-05-30,13.97,14.005,13.865,13.95,13343.0
2024-05-31,14.015,14.2,13.925,14.2,46950.0
2024-06-03,14.145,14.18,14.065,14.18,19485.0
2024-06-04,14.235,14.245,14.145,14.215,18993.0
2024-06-05,14.26,14.41,14.26,14.35,75301.0
2024-06-06,14.34,14.48,14.34,14.425,24964.0
2024-06-07,14.46,14.47,14.355,14.42,56664.0
2024-06-10,14.47,14.575,14.39,14.56,59996.0
2024-06-11,14.575,14.575,14.5,14.505,17643.0
2024-06-12,14.225,14.535,14.225,14.4,83256.0
2024-06-13,14.51,14.51,14.23,14.315,41473.0
2024-06-14,14.295,14.41,14.195,14.395,34755.0
2024-06-17,14.375,14.375,13.98,13.98,47731.0
2024-06-18,14.0,14.295,14.0,14.135,11672.0
2024-06-19,14.215,14.225,13.98,14.07,33685.0
2024-06-20,14.025,14.195,13.98,14.06,33556.0
2024-06-21,14.14,14.185,14.05,14.14,12828.0
2024-06-24,14.105,14.545,14.095,14.405,37116.0
2024-06-25,14.41,14.41,14.185,14.33,21767.0
2024-06-26,14.44,14.51,14.24,14.41,23163.0
2024-06-27,14.455,14.495,14.36,14.455,15225.0
2024-06-28,14.41,14.5,14.385,14.5,12296.0
2024-07-02,14.465,14.72,14.33,14.63,37876.0
2024-07-03,14.71,14.72,14.5,14.62,16725.0
2024-07-04,14.59,14.725,14.545,14.675,24737.0
2024-07-05,14.765,14.77,14.61,14.61,18691.0
2024-07-08,14.59,14.665,14.54,14.545,9156.0
2024-07-09,14.53,14.675,14.51,14.63,53093.0
2024-07-10,14.63,14.79,14.5,14.79,40772.0
2024-07-11,14.815,15.025,14.79,15.0,36647.0
2024-07-12,14.945,15.09,14.925,15.0,30830.0
2024-07-15,14.95,15.08,14.86,14.915,36786.0
2024-07-16,14.98,15.08,14.9,14.97,79404.0
2024-07-17,14.97,15.09,14.905,14.99,37479.0
2024-07-18,15.06,15.17,14.99,15.07,48372.0
2024-07-19,15.16,15.185,15.06,15.09,7406.0
2024-07-22,15.025,15.205,15.015,15.09,27795.0
2024-07-23,15.06,15.195,15.05,15.105,15517.0
2024-07-24,15.035,15.18,14.98,14.98,31993.0
2024-07-25,15.195,15.195,14.99,15.035,13275.0
2024-07-26,15.0,15.26,14.99,15.205,17058.0
2024-07-29,15.14,15.26,15.105,15.125,43164.0
2024-07-30,15.135,15.275,15.125,15.205,16671.0
2024-07-31,15.24,15.375,15.195,15.315,36191.0
2024-08-01,15.36,15.42,15.215,15.27,33561.0
2024-08-02,15.27,15.41,15.045,15.41,57864.0
2024-08-06,14.9,15.45,14.89,15.275,54639.0
2024-08-07,15.305,15.305,14.915,14.95,15632.0
2024-08-08,15.045,15.26,14.835,15.0,48557.0
2024-08-09,15.005,15.215,14.97,15.135,21040.0
2024-08-12,15.26,15.385,15.22,15.32,24810.0
2024-08-13,15.43,15.465,15.285,15.365,21805.0
2024-08-14,15.475,15.545,15.33,15.54,36858.0
2024-08-15,15.54,15.71,15.54,15.635,23400.0
2024-08-16,15.575,15.765,15.53,15.735,44873.0
2024-08-19,15.62,15.755,15.565,15.61,36269.0
2024-08-20,15.645,15.71,15.45,15.54,18897.0
2024-08-21,15.63,15.665,15.53,15.655,13148.0
2024-08-22,15.545,15.6,15.455,15.545,16381.0
2024-08-23,15.62,15.635,15.315,15.62,20703.0
2024-08-26,15.645,15.745,15.54,15.72,28425.0
2024-08-27,15.72,15.765,15.6,15.62,34873.0
2024-08-28,15.675,15.81,15.62,15.72,39072.0
2024-08-29,15.675,15.855,15.645,15.81,34954.0
2024-08-30,15.815,15.855,15.68,15.78,19077.0
2024-09-03,15.835,15.87,15.68,15.81,23623.0
2024-09-04,15.77,16.035,15.765,15.905,70092.0
2024-09-05,15.905,15.99,15.815,15.89,26423.0
2024-09-06,15.925,15.935,15.72,15.81,45284.0
2024-09-09,15.81,16.05,15.81,16.015,27724.0
2024-09-10,15.96,15.995,15.815,15.945,46912.0
2024-09-11,16.025,16.15,15.97,16.105,78761.0
2024-09-12,16.21,16.35,16.13,16.285,147272.0
2024-09-13,16.275,16.395,15.89,16.195,123632.0
2024-09-16,16.185,16.315,16.035,16.165,86878.0
2024-09-17,16.11,16.38,16.11,16.36,61079.0
2024-09-18,16.38,16.425,16.295,16.395,57362.0
2024-09-19,16.395,16.56,16.38,16.48,81276.0
2024-09-20,16.415,16.6,16.385,16.48,33042.0
2024-09-23,16.49,16.525,16.295,16.32,16229.0
2024-09-24,16.38,16.49,16.285,16.37,36853.0
2024-09-25,16.405,16.48,16.385,16.45,16586.0
2024-09-26,16.435,16.665,16.415,16.505,84913.0
2024-09-27,16.57,16.68,16.385,16.415,32921.0
2024-09-30,16.46,16.555,16.37,16.555,45374.0
2024-10-01,16.515,16.615,16.495,16.555,24776.0
2024-10-02,16.655,16.67,16.44,16.555,81767.0
2024-10-03,16.555,16.655,16.48,16.59,38893.0
2024-10-04,16.7,16.775,16.58,16.735,66452.0
2024-10-07,16.755,16.755,16.545,16.625,79444.0
2024-10-08,16.635,16.725,16.61,16.655,37577.0
2024-10-09,16.67,16.8,16.67,16.725,42483.0
2024-10-10,16.84,16.845,16.745,16.785,53405.0
2024-10-11,16.84,16.95,16.79,16.92,107838.0
2024-10-15,16.94,17.28,16.84,17.195,99932.0
2024-10-16,17.25,17.39,16.8,16.94,159210.0
2024-10-17,17.005,17.3,16.84,17.205,72043.0
2024-10-18,17.215,17.355,17.095,17.18,31882.0
2024-10-21,17.18,17.355,17.105,17.25,37954.0
2024-10-22,17.245,17.29,17.095,17.29,41998.0
2024-10-23,17.245,17.4,17.03,17.03,64958.0
2024-10-24,17.15,17.215,17.085,17.195,28804.0
2024-10-25,17.325,17.325,17.03,17.125,26837.0
2024-10-28,17.17,17.25,17.06,17.14,20032.0
2024-10-29,17.095,17.18,16.92,17.015,28059.0
2024-10-30,16.995,17.095,16.9,17.02,19334.0
2024-10-31,17.095,17.105,16.8,16.8,34494.0
2024-11-01,16.84,16.9,16.58,16.665,35345.0
2024-11-04,16.745,16.845,16.645,16.665,39938.0
2024-11-05,16.67,16.885,16.67,16.8,9829.0
2024-11-06,16.975,16.985,16.71,16.855,20773.0
2024-11-07,16.975,17.03,16.83,17.03,82684.0
2024-11-08,16.995,17.03,16.82,16.96,34586.0
2024-11-11,17.02,17.03,16.8,16.8,62130.0
2024-11-12,16.995,18.18,16.895,18.09,163029.0
2024-11-13,17.86,17.95,17.595,17.95,92502.0
2024-11-14,17.945,18.21,17.885,17.945,103567.0
2024-11-15,17.95,18.135,17.905,18.06,42445.0
2024-11-18,18.015,18.145,17.935,18.015,32202.0
2024-11-19,17.98,18.145,17.87,18.135,40672.0
2024-11-20,18.06,18.06,17.74,17.815,51903.0
2024-11-21,17.87,18.09,17.815,17.96,27871.0
2024-11-22,18.035,18.11,17.86,18.045,24745.0
2024-11-25,18.135,18.285,17.935,17.95,70491.0
2024-11-26,17.925,18.18,17.84,17.88,71563.0
2024-11-27,17.935,18.165,17.805,17.825,71203.0
2024-11-28,17.96,18.055,17.815,18.005,34941.0
2024-11-29,18.145,18.145,18.015,18.125,24405.0
2024-12-02,18.125,18.175,17.88,18.0,48173.0
2024-12-03,18.1,18.11,17.95,18.005,26529.0
2024-12-04,18.035,18.06,17.785,17.945,147194.0
2024-12-05,17.99,18.125,17.925,18.11,38574.0
2024-12-06,18.135,18.175,17.99,18.07,43283.0
2024-12-09,18.09,18.21,17.97,18.08,120047.0
2024-12-10,18.18,18.19,17.905,18.025,40078.0
2024-12-11,17.99,18.135,17.88,17.895,113099.0
2024-12-12,17.94,18.015,17.655,17.655,68025.0
2024-12-13,17.73,17.73,17.34,17.48,113921.0
2024-12-16,17.575,17.62,16.945,17.045,205014.0
2024-12-17,16.97,17.18,16.85,17.105,79913.0
2024-12-18,17.075,17.31,16.81,16.895,114597.0
2024-12-19,17.0,17.01,16.71,16.86,79976.0
2024-12-20,16.72,17.02,16.7,16.775,50197.0
2024-12-23,16.735,17.0,16.725,16.915,25790.0
2024-12-24,16.99,17.045,16.935,17.035,14000.0
2024-12-27,16.98,17.105,16.955,17.045,32444.0
2024-12-30,16.915,17.01,16.8,16.885,53450.0
2024-12-31,16.925,17.15,16.895,17.15,38949.0
2025-01-02,17.15,17.34,17.12,17.245,44545.0
2025-01-03,17.28,17.505,17.265,17.5,68861.0
2025-01-06,17.58,17.685,17.365,17.49,57953.0
2025-01-07,17.62,17.63,17.085,17.18,87357.0
2025-01-08,17.15,17.15,16.82,17.01,86198.0
2025-01-09,17.01,17.235,17.01,17.205,35787.0
2025-01-10,17.245,17.245,16.87,16.87,55160.0
2025-01-13,16.87,17.0,16.725,16.725,64890.0
2025-01-14,16.725,16.915,16.585,16.725,48478.0
2025-01-15,16.735,17.055,16.725,16.96,33352.0
2025-01-16,17.075,17.15,16.895,17.075,64314.0
2025-01-17,17.105,17.245,17.105,17.225,47331.0
2025-01-20,16.935,17.235,16.925,17.18,32258.0
2025-01-21,17.16,17.405,17.16,17.375,27390.0
2025-01-22,17.395,17.5,17.34,17.48,31653.0
2025-01-23,17.505,17.61,17.31,17.34,41712.0
2025-01-24,17.255,17.575,17.255,17.565,36339.0
2025-01-27,17.505,17.665,17.345,17.655,46145.0
2025-01-28,17.575,17.655,17.405,17.535,35444.0
2025-01-29,17.545,17.63,17.42,17.48,22720.0
2025-01-30,17.515,17.65,17.395,17.65,18615.0
2025-01-31,17.5,17.65,17.365,17.47,43028.0
2025-02-03,17.105,17.13,16.595,17.075,133645.0
2025-02-04,17.28,17.31,17.105,17.255,21729.0
2025-02-05,17.29,17.49,17.245,17.395,32839.0
2025-02-06,17.5,17.5,17.34,17.34,22593.0
2025-02-07,17.535,17.63,17.34,17.395,17725.0
2025-02-10,17.3,17.535,17.255,17.32,35561.0
2025-02-11,17.255,17.43,17.02,17.225,45732.0
2025-02-12,17.365,17.365,17.085,17.14,14936.0
2025-02-13,17.15,17.43,17.15,17.27,7188.0
2025-02-14,17.42,17.43,17.245,17.43,14782.0
2025-02-18,17.385,17.565,17.29,17.505,35154.0
2025-02-19,17.555,17.565,17.33,17.49,29128.0
2025-02-20,17.555,17.555,17.235,17.32,59076.0
2025-02-21,17.375,17.385,17.035,17.035,59563.0
2025-02-24,17.01,17.47,16.97,17.33,53007.0
2025-02-25,17.12,17.48,16.96,17.245,83842.0
2025-02-26,17.14,17.665,17.14,17.665,92533.0
2025-02-27,17.64,17.81,17.44,17.505,34118.0
2025-02-28,17.6,17.695,17.48,17.63,35851.0
2025-03-03,17.63,17.855,17.545,17.575,40509.0
2025-03-04,17.575,17.63,17.02,17.48,79768.0
2025-03-05,17.685,17.92,17.365,17.855,59517.0
2025-03-06,17.845,17.875,17.64,17.73,42100.0
2025-03-07,17.835,17.965,17.73,17.8,58031.0
2025-03-10,17.74,17.79,17.45,17.685,66343.0
2025-03-11,17.565,17.565,17.095,17.14,75169.0
2025-03-12,17.375,17.45,17.16,17.375,31911.0
2025-03-13,17.3,17.56,17.195,17.205,70579.0
2025-03-14,17.6,17.6,17.205,17.3,47522.0
2025-03-17,17.465,17.83,17.3,17.685,118307.0
2025-03-18,17.795,18.265,17.785,17.945,150098.0
2025-03-19,17.88,18.045,17.695,17.88,41182.0
2025-03-20,17.89,18.025,17.66,17.765,48327.0
2025-03-21,17.795,17.925,17.505,17.755,25872.0
2025-03-24,17.8,17.91,17.725,17.765,20420.0
2025-03-25,17.81,17.91,17.715,17.84,25220.0
2025-03-26,17.84,18.025,17.785,17.785,24344.0
2025-03-27,17.785,17.82,17.745,17.785,17200.0
2025-03-28,17.735,17.755,17.55,17.56,22512.0
2025-03-31,17.685,17.785,17.515,17.65,39699.0
2025-04-01,17.695,17.82,17.63,17.785,29091.0
2025-04-02,17.745,17.83,17.515,17.765,66950.0
2025-04-03,17.685,17.945,17.515,17.785,33280.0
2025-04-04,17.59,17.725,17.14,17.275,129745.0
2025-04-07,16.715,17.3,16.34,16.745,136308.0
2025-04-08,16.785,17.3,16.295,16.31,71712.0
2025-04-09,16.16,17.175,16.055,16.92,78066.0
2025-04-10,17.1,17.14,16.41,16.6,64205.0
2025-04-11,16.775,16.83,16.435,16.67,50376.0
2025-04-14,16.89,17.265,16.775,17.195,43012.0
2025-04-15,17.255,17.64,17.255,17.505,34352.0
2025-04-16,17.63,17.65,17.38,17.425,26710.0
2025-04-17,17.42,17.67,17.41,17.61,8710.0
2025-04-21,17.59,17.785,17.42,17.64,30228.0
2025-04-22,17.675,17.89,17.6,17.6,48639.0
2025-04-23,17.88,17.89,17.61,17.735,27030.0
2025-04-24,17.965,18.045,17.685,18.025,76243.0
2025-04-25,18.11,18.12,17.735,17.945,53447.0
2025-04-28,18.025,18.035,17.775,17.91,15733.0
2025-04-29,17.795,18.185,17.795,18.185,20001.0
2025-04-30,18.12,18.215,17.91,18.16,20985.0
2025-05-01,18.195,18.32,18.16,18.29,53028.0
2025-05-02,18.275,18.38,18.12,18.3,38133.0
2025-05-05,18.265,18.39,18.13,18.195,34784.0
2025-05-06,18.205,18.39,18.12,18.175,10887.0
2025-05-07,18.29,18.39,18.14,18.255,24297.0
2025-05-08,18.175,18.39,18.07,18.36,117389.0
2025-05-09,18.39,18.41,18.225,18.37,107936.0
2025-05-12,18.505,18.61,18.37,18.4,66738.0
2025-05-13,18.36,18.505,18.34,18.36,39631.0
2025-05-14,18.435,18.435,18.3,18.37,37320.0
2025-05-15,18.425,18.54,18.41,18.455,22548.0
2025-05-16,18.455,18.62,18.455,18.59,30124.0
2025-05-20,18.715,18.715,18.39,18.39,25950.0
2025-05-21,18.37,18.59,18.265,18.39,41022.0
2025-05-22,18.415,18.455,18.195,18.215,26436.0
2025-05-23,18.275,18.425,18.185,18.275,17830.0
2025-05-26,18.455,18.64,18.31,18.64,18391.0
2025-05-27,18.695,18.695,18.55,18.675,26257.0
2025-05-28,18.725,18.91,18.62,18.8,49008.0
2025-05-29,18.86,19.015,18.81,18.88,27221.0
2025-05-30,19.015,19.035,18.9,18.945,35867.0
2025-06-02,18.985,19.09,18.955,19.005,37941.0
2025-06-03,19.11,19.11,18.985,19.11,28176.0
2025-06-04,19.12,19.195,18.755,18.82,74013.0
2025-06-05,18.915,19.1,18.81,18.87,73794.0
2025-06-06,18.995,19.005,18.505,18.675,100770.0
2025-06-09,18.745,18.975,18.6,18.88,71208.0
2025-06-10,18.84,18.84,18.695,18.705,81879.0
2025-06-11,18.755,18.8,18.66,18.66,38833.0
2025-06-12,18.79,19.025,18.665,18.88,70949.0
2025-06-13,18.87,19.105,18.75,18.78,53288.0
2025-06-16,18.8,18.88,18.665,18.665,29543.0
2025-06-17,18.665,18.76,18.565,18.7,61640.0
2025-06-18,18.68,18.85,18.665,18.675,29600.0
2025-06-19,18.76,18.86,18.655,18.82,45677.0
2025-06-20,18.79,18.93,18.79,18.92,19088.0
2025-06-23,18.85,18.93,18.73,18.77,36481.0
2025-06-24,18.86,19.055,18.73,18.965,46334.0
2025-06-25,19.035,19.125,18.81,18.88,21441.0
2025-06-26,18.89,19.145,18.77,18.79,59291.0
2025-06-27,19.025,19.035,18.75,18.89,28420.0
2025-06-30,18.995,19.095,18.89,19.095,28198.0
2025-07-02,19.095,19.145,18.95,19.115,38211.0
2025-07-03,19.145,19.29,19.045,19.125,77285.0
2025-07-04,19.105,19.215,19.075,19.075,13570.0
2025-07-07,19.105,19.26,19.015,19.045,54077.0
2025-07-08,19.085,19.195,18.995,19.015,14300.0
2025-07-09,19.045,19.175,19.045,19.105,26554.0
2025-07-10,19.145,19.23,19.115,19.185,24465.0
2025-07-11,19.205,19.215,19.095,19.165,23321.0
2025-07-14,19.135,19.41,19.125,19.35,30206.0
2025-07-15,19.43,19.43,19.35,19.36,23376.0
2025-07-16,19.42,19.495,19.34,19.45,48581.0
2025-07-17,19.505,19.685,19.495,19.545,48161.0
2025-07-18,19.665,19.755,19.515,19.615,61015.0
2025-07-21,19.77,19.77,19.585,19.635,32876.0
2025-07-22,19.79,20.3,19.635,20.125,89625.0
2025-07-23,20.01,20.245,19.93,20.01,56918.0
2025-07-24,20.055,20.125,19.85,19.91,49323.0
2025-07-25,20.025,20.035,19.76,19.86,25873.0
2025-07-28,19.83,20.225,19.78,19.87,104482.0
2025-07-29,19.95,20.41,19.86,20.225,88253.0
2025-07-30,20.32,20.42,20.125,20.255,30492.0
2025-07-31,20.275,20.275,19.88,19.91,27077.0
2025-08-01,19.88,20.36,19.705,19.87,26146.0
2025-08-05,19.84,20.235,19.83,20.065,35776.0
2025-08-06,20.275,20.275,20.065,20.225,19219.0
2025-08-07,20.175,20.595,20.115,20.43,66226.0
2025-08-08,20.615,20.815,20.56,20.665,31810.0
2025-08-11,21.05,21.06,20.725,20.88,60947.0
2025-08-12,21.0,21.02,20.89,20.91,19286.0
2025-08-13,20.95,20.96,20.745,20.83,33573.0
2025-08-14,20.84,20.99,20.635,20.775,48943.0
2025-08-15,20.795,20.89,20.685,20.695,18452.0
2025-08-18,20.825,20.93,20.615,20.93,69462.0
2025-08-19,20.91,21.01,20.86,20.96,34948.0
2025-08-20,20.99,21.105,20.91,21.05,26975.0
2025-08-21,21.06,21.39,21.06,21.195,24262.0
2025-08-22,21.135,21.325,21.09,21.135,33817.0
2025-08-25,21.135,21.175,21.0,21.105,63543.0
2025-08-26,21.135,21.355,21.03,21.105,58347.0
2025-08-27,21.08,21.355,21.07,21.265,17652.0
2025-08-28,21.265,21.325,21.145,21.325,30485.0
2025-08-29,21.315,21.52,21.225,21.51,30936.0
2025-09-02,21.57,21.61,21.275,21.48,61512.0
2025-09-03,21.49,21.6,21.195,21.235,55444.0
2025-09-04,21.225,21.5,21.215,21.5,40062.0
2025-09-05,21.51,21.655,21.365,21.47,40898.0
2025-09-08,21.48,21.745,21.355,21.725,105949.0
2025-09-09,21.725,21.815,21.48,21.55,65310.0
2025-09-10,21.62,21.885,21.59,21.815,109943.0
2025-09-11,21.855,22.0,21.785,21.865,70925.0
2025-09-12,21.97,22.06,21.9,22.04,47228.0
2025-09-15,22.0,22.1,21.7,21.88,86054.0
2025-09-16,21.92,22.0,21.51,21.56,66197.0
2025-09-17,21.54,21.73,21.52,21.52,50468.0
2025-09-18,21.54,22.12,21.52,21.99,49478.0
2025-09-19,21.96,21.99,21.75,21.8,36694.0
2025-09-22,21.75,21.99,21.66,21.78,58275.0
2025-09-23,21.83,22.09,21.8,21.88,112753.0
2025-09-24,21.87,22.0,21.65,21.71,51856.0
2025-09-25,21.66,21.88,21.5,21.59,28576.0
2025-09-26,21.6,21.99,21.49,21.62,67384.0
2025-09-29,21.65,21.97,21.57,21.63,52515.0
2025-09-30,21.81,21.84,21.58,21.69,32606.0
2025-10-01,21.71,21.8,21.6,21.69,43293.0
2025-10-02,21.78,21.82,21.56,21.78,23486.0
2025-10-03,21.72,21.96,21.69,21.9,65618.0
2025-10-06,22.0,22.0,21.63,21.67,48299.0
2025-10-07,21.67,21.67,21.42,21.52,60687.0
2025-10-08,21.53,21.7,21.18,21.18,30331.0
2025-10-09,21.13,21.39,20.87,20.91,80125.0
2025-10-10,20.81,20.9,20.38,20.43,77573.0
2025-10-14,20.48,20.59,20.3,20.54,69585.0
2025-10-15,20.6,20.84,20.41,20.76,86445.0
2025-10-16,20.83,21.13,20.7,21.02,61846.0
2025-10-17,20.91,20.98,20.79,20.96,29596.0
2025-10-20,21.02,21.14,20.92,21.12,56841.0
2025-10-21,21.1,21.26,21.0,21.21,39337.0
2025-10-22,21.15,21.21,21.02,21.18,23915.0
2025-10-23,21.15,21.39,21.15,21.31,22638.0
2025-10-24,21.34,21.54,21.23,21.44,27080.0
2025-10-27,21.58,21.61,21.38,21.45,28612.0
2025-10-28,21.66,21.95,21.31,21.7,85638.0
2025-10-29,21.56,21.8,21.42,21.46,76388.0
2025-10-30,21.64,21.65,21.09,21.15,47391.0
2025-10-31,21.49,21.5,21.1,21.47,14805.0
2025-11-03,21.48,21.48,21.17,21.47,25796.0
2025-11-04,21.17,21.26,21.1,21.18,38313.0
2025-11-05,21.32,21.6,21.32,21.53,50482.0
2025-11-06,21.77,21.92,21.52,21.71,23496.0
2025-11-07,21.99,22.29,21.55,22.27,117543.0
2025-11-10,22.27,22.42,21.96,21.97,60956.0
2025-11-11,22.13,22.13,21.74,21.8,43042.0
2025-11-12,21.83,22.08,21.72,22.05,54330.0
2025-11-13,22.0,22.05,21.55,21.7,55099.0
2025-11-14,21.7,21.71,21.03,21.65,30784.0
2025-11-17,21.58,21.94,21.21,21.32,50140.0
2025-11-18,21.35,21.51,21.2,21.37,24015.0
2025-11-19,21.53,21.53,21.21,21.4,38474.0
2025-11-20,21.4,21.67,21.22,21.32,16104.0
2025-11-21,21.5,21.5,21.24,21.46,84400.0
2025-11-24,21.42,21.56,21.42,21.54,29869.0
2025-11-25,21.68,21.9,21.59,21.82,42504.0
2025-11-26,21.91,22.08,21.91,21.99,31944.0