Date,Open,High,Low,Close,Volume
2000-01-04,2.6753211284559653,2.6901838266820204,2.66640326505298,2.6753211284559653,413500.0
2000-01-05,2.663728238695292,2.6664033227483,2.615869475401049,2.641731065920363,412099.0
2000-01-06,2.6753222285256606,2.6753222285256606,2.601007484501036,2.601007484501036,310772.0
2000-01-07,2.6158694453676268,2.6693760151606045,2.5950613009387813,2.6693760151606045,414362.0
2000-01-10,2.6901843856526138,2.72882795912132,2.6901843856526138,2.710992534193668,685466.0
2000-01-11,2.732989813083736,2.7347735086346514,2.6782945018148774,2.6782945018148774,434520.0
2000-01-12,2.6782935730699724,2.690183854005258,2.6515402881734835,2.6693760151606045,218715.0
2000-01-13,2.66907913128816,2.672348882700032,2.60397960301476,2.63132725377202,296974.0
2000-01-14,2.663431592105108,2.6753221831916383,2.6188431742639366,2.645596469436087,533475.0
2000-01-17,2.693156549677745,2.693156549677745,2.66045812464572,2.6753211284559653,444545.0
2000-01-18,2.684239737720272,2.7199105941364894,2.6693770336723355,2.696130023192344,770516.0
2000-01-19,2.7029661351988343,2.7050465523822687,2.6693760151606045,2.6693760151606045,390216.0
2000-01-20,2.6753220238926594,2.719910439078865,2.6753220238926594,2.6952381745269167,581767.0
2000-01-21,2.712478945859069,2.72585559119675,2.7050471366889584,2.7157486974265104,327803.0
2000-01-24,2.693156308860276,2.7347722879898657,2.6901835861303667,2.72882714811421,288027.0
2000-01-25,2.7199102690797408,2.731800553130804,2.690184558952082,2.722585659387298,253856.0
2000-01-26,2.722585659387298,2.722585659387298,2.722585659387298,2.722585659387298,0.0
2000-01-27,2.7320982015273803,2.7320982015273803,2.673835802961896,2.673835802961896,606452.0
2000-01-28,2.705047609565769,2.705047609565769,2.6515413244457213,2.6545140486334358,557082.0
2000-01-31,2.6604586488674,2.7050470579155377,2.651540783707222,2.7050470579155377,367579.0
2000-02-01,2.731799752969457,2.731799752969457,2.645595371641189,2.648567483406996,566029.0
2000-02-02,2.6753221831916383,2.6753221831916383,2.6307331541818466,2.645596469436087,429022.0
2000-02-03,2.677401963688236,2.678293964076751,2.627760109932204,2.651540675274523,507713.0
2000-02-04,2.660459173521708,2.660459173521708,2.633705878349557,2.645596469436087,386228.0
2000-02-07,2.6753215993564687,2.6753215993564687,2.645595892087956,2.6530270897169017,201576.0
2000-02-08,2.641433783031887,2.675321237526932,2.6366776705121757,2.6414337830318866,810292.0
2000-02-09,2.6455959922877827,2.6693765590032634,2.639650545024659,2.6574859700612685,538542.0
2000-02-10,2.645596359372848,2.651541196292328,2.58911735279481,2.5950621897142905,2890406.0
2000-02-11,2.5920894116286703,2.5920894116286703,2.5445282725900342,2.550473567762009,911619.0
2000-02-14,2.5388800680302466,2.5388800680302466,2.467240884330346,2.482103585171361,1339133.0
2000-02-15,2.4969667528376287,2.502911894311,2.4583230276764736,2.467240892678652,719098.0
2000-02-16,2.4969667528376287,2.4969667528376287,2.467240892678652,2.467240892678652,462439.0
2000-02-17,2.47021334279234,2.493994060316709,2.422651907743601,2.422651907743601,641055.0
2000-02-18,2.416707613355706,2.467241324728547,2.413734889306331,2.433651193125819,569802.0
2000-02-21,2.4315698910463053,2.473186186944145,2.413734466626192,2.467240892678652,267438.0
2000-02-22,2.482103975548572,2.535610409835301,2.482103975548572,2.487157575766834,276385.0
2000-02-23,2.495479983833707,2.502911639105847,2.4494053713011854,2.4494053713011854,452414.0
2000-02-24,2.4672409374748896,2.4672409374748896,2.413734510450945,2.419679804824383,427082.0
2000-02-25,2.447027225131715,2.447027225131715,2.410761862644265,2.410761862644265,455001.0
2000-02-28,2.407789924616145,2.407789924616145,2.3780640570563705,2.3929270672323377,328773.0
2000-02-29,2.3929270672323377,2.401844628870462,2.3840093528020536,2.3929270672323377,624670.0
2000-03-01,2.392926953687656,2.4167076771655096,2.392926953687656,2.407492476836571,418782.0
2000-03-02,2.452377459345168,2.526692020411443,2.3929260549595006,2.4051136692546105,880251.0
2000-03-03,2.422652629207792,2.422652629207792,2.386981924278815,2.3929270672323377,829480.0
2000-03-06,2.407790124159465,2.407790124159465,2.39589968447485,2.401844827921072,508251.0
2000-03-07,2.4057086063937314,2.413734624303142,2.381036191271458,2.389954056856195,728368.0
2000-03-08,2.39589852601485,2.3988710963006703,2.363200405662937,2.3780631042999345,896312.0
2000-03-09,2.3780632848196213,2.3869811491461363,2.372117991004574,2.372117991004574,917440.0
2000-03-10,2.3750910577861792,2.3750910577861792,2.276996063929432,2.300776631460248,1208486.0
2000-03-13,2.303748371396696,2.348336919433056,2.282940076728906,2.303748371396696,1159008.0
2000-03-14,2.3067221377380323,2.3096944033677738,2.2829411096493093,2.2888864048695265,1225733.0
2000-03-15,2.300776379459107,2.300776379459107,2.27105052050929,2.27105052050929,1502442.0
2000-03-16,2.3186117722150423,2.342392336823884,2.2680779196291403,2.2802653825951142,1407151.0
2000-03-17,2.3483377193145167,2.3572555847514343,2.306721879764303,2.3483377193145167,1723205.0
2000-03-20,2.3750909325595004,2.3750909325595004,2.3453650719211443,2.3453650719211443,847374.0
2000-03-21,2.3453648464532546,2.3453648464532546,2.297803718471497,2.309693847674826,822904.0
2000-03-22,2.33347508433842,2.404816787534111,2.3186120767138507,2.384008943560836,1633413.0
2000-03-23,2.4018438051455324,2.473185954497124,2.39887123468823,2.452377655711788,1407798.0
2000-03-24,2.4841841827505187,2.491021171051813,2.461295467115979,2.4761584718760004,1730428.0
2000-03-27,2.419680092142708,2.419680092142708,2.392926799057926,2.4048169308402887,1887485.0
2000-03-28,2.4077901383644518,2.4672417259695747,2.4077901383644518,2.4583238579554587,1704234.0
2000-03-29,2.458322907634098,2.467240772200807,2.4107617781695887,2.422651907743601,445838.0
2000-03-30,2.43156941302019,2.43156941302019,2.398870988552764,2.402735406146804,627904.0
2000-03-31,2.4077895209576674,2.4077895209576674,2.348337795805016,2.3632009562813803,1577036.0
2000-04-03,2.378062977022886,2.3810355471496094,2.3542824160090983,2.380441185916356,556328.0
2000-04-04,2.407789924616145,2.407789924616145,2.3780640570563705,2.3929270672323377,438401.0
2000-04-05,2.3958991741063,2.407789611258043,2.3780637475668955,2.39352127002652,785823.0
2000-04-06,2.3958989972200566,2.407789433493943,2.345365139630456,2.3691457065939714,532182.0
2000-04-07,2.3691457737148487,2.398871636053544,2.3423926351229425,2.398871636053544,673716.0
2000-04-10,2.4077893916340507,2.4910215273514797,2.4077893916340507,2.4910215273514797,565167.0
2000-04-11,2.4910215193427185,2.517774809417679,2.4434603863954574,2.517774809417679,635449.0
2000-04-12,2.5237199591499744,2.5266925299687357,2.4910215273514797,2.4910215273514797,355183.0
2000-04-13,2.467240892678652,2.5118294537289336,2.452377886203103,2.467240892678652,335457.0
2000-04-14,2.4648624516324604,2.4672406607904103,2.4226517983466525,2.452377655711788,272936.0
2000-04-17,2.3759833775339234,2.440488565905853,2.3334756782895294,2.401844827921072,351626.0
2000-04-18,2.4672406024927023,2.51480172868574,2.455350168152339,2.496966459155455,603111.0
2000-04-19,2.526692933089182,2.5475009321403137,2.520747790503145,2.526692933089182,1040434.0
2000-04-20,2.5564186697535587,2.5950620946119325,2.5504735274676555,2.5891172579103148,915392.0
2000-04-21,2.5891172579103148,2.5891172579103148,2.5891172579103148,2.5891172579103148,0.0
2000-04-24,2.5891172579103148,2.5891172579103148,2.5891172579103148,2.5891172579103148,0.0
2000-04-25,2.5891172579103148,2.5891172579103148,2.5891172579103148,2.5891172579103148,0.0
2000-04-26,2.609925307345116,2.651541306602888,2.601007440426296,2.645596469436087,1500933.0
2000-04-27,2.645595952445342,2.645595952445342,2.601006932148941,2.627760222093081,1546099.0
2000-04-28,2.643812468234289,2.645596469436087,2.592089573507476,2.645596469436087,1130119.0
2000-05-01,2.645595459014937,2.6485675708789005,2.586143748625666,2.615869451028205,451228.0
2000-05-02,2.615869604984544,2.6277598866453578,2.601006600116419,2.6218147458149508,2619950.0
2000-05-03,2.615869604984544,2.6218147458149508,2.5861439008325062,2.6218147458149508,1602260.0
2000-05-04,2.6188427019407405,2.6574859700612685,2.606952112998746,2.6574859700612685,1269605.0
2000-05-05,2.642623271483033,2.719910113391016,2.642623271483033,2.719910113391016,762324.0
2000-05-08,2.7053446697893277,2.7053446697893277,2.639650772188251,2.672349207028132,1458354.0
2000-05-09,2.672349207028132,2.672349207028132,2.672349207028132,2.672349207028132,0.0
2000-05-10,2.688698577240213,2.690184633599627,2.660458922647136,2.672349207028132,718343.0
2000-05-11,2.6455954532900336,2.6693760151606045,2.57128073906821,2.6693760151606045,429454.0
2000-05-12,2.6753222249881823,2.7109930820521293,2.6753222249881823,2.7008861864251865,1914325.0
2000-05-15,2.702669355295978,2.719910113391016,2.681266539644897,2.719910113391016,967780.0
2000-05-16,2.7199105941364894,2.722883318296662,2.69315760461648,2.696130023192344,1129472.0
2000-05-17,2.705046524908076,2.7109919708995256,2.6634305420572555,2.6753211284559653,844140.0
2000-05-18,2.6696740683898508,2.6696740683898508,2.6307331541818466,2.645596469436087,442712.0
2000-05-19,2.66045812464572,2.6812659632790354,2.64262270342394,2.6753211284559653,904828.0
2000-05-22,2.669673617681315,2.716937723761495,2.630732710047522,2.713965000095656,350224.0
2000-05-23,2.72407166932906,2.7615259064585405,2.7199099176567656,2.7615259064585405,2867231.0
2000-05-24,2.7850100565231086,2.8298961120829014,2.776389828990966,2.797197675179013,2769245.0
2000-05-25,2.8031421313492464,2.8120599958063672,2.749635861359204,2.749635861359204,272828.0
2000-05-26,2.746663482196324,2.7912521989008825,2.7318004747667164,2.7912521989008825,890276.0
2000-05-29,2.779361270656278,2.8180045309601995,2.779361270656278,2.800169415115461,428807.0
2000-05-30,2.809087351006626,2.823950049788288,2.800169487270268,2.823950049788288,580474.0
2000-05-31,2.823950580799306,2.823950580799306,2.713965000095656,2.713965000095656,609255.0
2000-06-01,2.713964388311061,2.7169371113067857,2.6634305420572555,2.6753211284559653,721577.0
2000-06-02,2.6901844906112653,2.764498916834682,2.6901844906112653,2.764498916834682,2002070.0
2000-06-05,2.796305659707299,2.7971973545938926,2.7496362195186816,2.751122275801583,770085.0
2000-06-06,2.743393016233303,2.794818867597052,2.731800067739441,2.794818867597052,1298710.0
2000-06-07,2.809087542246189,2.8180047954212224,2.7496358263195315,2.770443667147273,1109746.0
2000-06-08,2.7969002658817907,2.7971975993980998,2.7763897537737736,2.788279732998894,880682.0
2000-06-09,2.788279732998894,2.794224875403601,2.7763897537737736,2.788279732998894,538434.0
2000-06-12,2.788279732998894,2.788279732998894,2.788279732998894,2.788279732998894,0.0
2000-06-13,2.794223763053107,2.809087071524388,2.752607782787037,2.752607782787037,781295.0
2000-06-14,2.776389687899558,2.794224809106219,2.7644990977879766,2.776389687899558,1025882.0
2000-06-15,2.776389261586673,2.785306820820717,2.708911372482953,2.708911372482953,304196.0
2000-06-16,2.705047591362879,2.705047591362879,2.633705878349557,2.645596469436087,1910876.0
2000-06-19,2.623003587287887,2.687211103686296,2.623003587287887,2.6753211284559653,1650767.0
2000-06-20,2.683942482658644,2.7555818367028104,2.683942482658644,2.7407188266360105,1617136.0
2000-06-21,2.7407179619760558,2.800169677902713,2.7347728209418123,2.770443667147273,641809.0
2000-06-22,2.79125172345349,2.820977427665118,2.7793614417688386,2.8183020378900183,621867.0
2000-06-23,2.809087278622024,2.809087278622024,2.788278828578647,2.800169415115461,1096811.0
2000-06-26,2.794224846294255,2.800170294221316,2.77936214322947,2.794224846294255,251485.0
2000-06-27,2.7942248314384583,2.916100707193748,2.7942248314384583,2.8834022716902026,1747998.0
2000-06-28,2.8854828074537595,2.916100208726558,2.853676072337741,2.9000484800223814,1020168.0
2000-06-29,2.883401497387907,2.916099924110688,2.8774563566732385,2.8804290798226755,510731.0
2000-06-30,2.883401503755555,2.966633779528932,2.88042908618376,2.9577159156451325,3010274.0
2000-07-03,2.9428536623480768,2.95474425118885,2.927990961069552,2.9398809387418203,537895.0
2000-07-04,2.957716498963284,3.0498666567942303,2.957716498963284,3.011223387234456,696138.0
2000-07-05,2.996062658016654,3.094455288526352,2.996062658016654,3.0914828704502857,636635.0
2000-07-06,3.06175671461698,3.210385862323037,3.06175671461698,3.210385862323037,2353265.0
2000-07-07,3.1806603993729587,3.1984958251276923,2.97852496298412,3.1024812483755797,1350559.0
2000-07-10,3.114371261514669,3.1420162427151577,3.061756383293703,3.1420162427151577,679537.0
2000-07-11,3.0914828704502857,3.136071280681078,3.0914828704502857,3.0914828704502857,1534134.0
2000-07-12,3.106344933767298,3.150933640421121,3.085537094757257,3.150933640421121,695491.0
2000-07-13,3.136071280681078,3.136071280681078,3.076619863317182,3.0914828704502857,746586.0
2000-07-14,3.09148286962679,3.1004004294368706,3.002305438020445,3.0189518348779014,459852.0
2000-07-17,3.032031673897994,3.032031673897994,3.008251102823853,3.008251102823853,482704.0
2000-07-18,3.008249670746625,3.0471902609467856,3.008249670746625,3.0471902609467856,1162673.0
2000-07-19,3.005277673309239,3.046893662921719,3.0023052554147527,3.017167956055662,1892551.0
2000-07-20,3.0023046142398244,3.0171673117066424,2.948798047723593,2.972578608137841,925201.0
2000-07-21,2.97257892025673,2.990414342440124,2.9547438036575424,2.9577159156451325,448857.0
2000-07-24,2.95563518803082,2.9874416111888324,2.9279902101532134,2.972578608137841,749388.0
2000-07-25,2.9603920996121267,2.981497276283499,2.9603920996121267,2.981497276283499,1021354.0
2000-07-26,2.9835778722047794,3.0587842935973404,2.9835778722047794,3.0587842935973404,366825.0
2000-07-27,3.0584878104893414,3.1063462889085343,3.0320318472606083,3.1063462889085343,1264000.0
2000-07-28,3.0929692430085725,3.109318613643858,3.0677026172331385,3.076620177957577,502646.0
2000-07-31,3.070673333492176,3.076618778716876,3.046892774929977,3.0647284994357764,791428.0
2000-08-01,3.0647291197305813,3.082564542262083,3.061756396516559,3.061756396516559,416087.0
2000-08-02,3.064728706756387,3.0855368496980007,3.043920563814773,3.0855368496980007,252239.0
2000-08-03,3.0617567965915,3.0647295201939637,3.0320310884881185,3.040948953711259,277679.0
2000-08-04,3.04392132186294,3.049866463386221,3.0023053311999752,3.014195308662289,360465.0
2000-08-07,3.002305626545723,3.008250768653845,2.9844702002213563,3.002305626545723,238334.0
2000-08-08,3.013006157728346,3.014194880279811,2.978524341793931,2.9806050646353017,317455.0
2000-08-09,2.984470383371768,3.011223677292247,2.984470383371768,2.9921989157944715,644073.0
2000-08-10,3.002305626545723,3.002305626545723,2.9696071921589127,3.002305626545723,169237.0
2000-08-11,3.0023060664168564,3.0023060664168564,2.9814979131976656,2.99933334213512,174627.0
2000-08-14,3.002305626545723,3.0171683290238898,2.990415036745202,3.002305626545723,625101.0
2000-08-15,3.002305960055318,3.0141959400080776,2.990415368933937,3.008251102823853,966487.0
2000-08-16,3.0023046142398244,3.0023046142398244,2.972578608137841,2.972578608137841,545764.0
2000-08-17,2.9740652057298,2.978524290349697,2.951771004967107,2.960688563038505,319611.0
2000-08-18,2.960689118628385,3.0023054160517666,2.960689118628385,2.996359968776208,422124.0
2000-08-21,3.002305626545723,3.01419560517769,2.9844702002213563,3.002305626545723,384719.0
2000-08-22,3.0171683459369216,3.082565215077131,3.0171683459369216,3.07364734907282,346991.0
2000-08-23,3.073646261016429,3.091481986711289,3.017167277873827,3.04689297805831,498227.0
2000-08-24,3.091482390644792,3.142016240353256,3.091482390644792,3.130125653141667,980392.0
2000-08-25,3.144988493933269,3.2044402045535207,3.1420160764735634,3.2044402045535207,519786.0
2000-08-28,3.210386092285225,3.299563220595586,3.210386092285225,3.2757826530461567,1397450.0
2000-08-29,3.2757825401223477,3.323343673581664,3.2757825401223477,3.3114536958010894,1265725.0
2000-08-30,3.2698375981924634,3.287673329913537,3.1836325801548533,3.1955231698303272,1094223.0
2000-08-31,3.172040178986815,3.1955234154760657,3.1033732483091034,3.121208981401243,600739.0
2000-09-01,3.150933640421121,3.1806596485797995,3.1420160824408736,3.150933640421121,555789.0
2000-09-04,3.1542038041697054,3.180660064904164,3.153906776293228,3.16579705887937,225075.0
2000-09-05,3.176796319336698,3.180660738391522,3.1509347200476125,3.167581119192994,437107.0
2000-09-06,3.1759047261264337,3.180660840320388,3.150934821023865,3.180660840320388,445838.0
2000-09-07,3.180660840320388,3.192550820220964,3.177688116157012,3.180660840320388,305166.0
2000-09-08,3.186604726304892,3.231193741940245,3.18065989092124,3.2163304311442418,1091205.0
2000-09-11,3.198495211128645,3.252001478121514,3.198495211128645,3.225248191832975,469984.0
2000-09-12,3.2439763778102724,3.281728263371948,3.2439763778102724,3.2719187014615114,1433992.0
2000-09-13,3.2698372035898213,3.311453498471057,3.2698372035898213,3.27905240183662,1052507.0
2000-09-14,3.2757837275218744,3.278756452232757,3.228222576822687,3.2311953015335697,1327707.0
2000-09-15,3.2252485465235967,3.240111247308454,3.183632250923817,3.240111247308454,508683.0
2000-09-18,3.2377335130459484,3.2377335130459484,3.195522855877157,3.210385862323037,973709.0
2000-09-19,3.195522919152215,3.2074135078949118,3.150934204515914,3.1598517640926245,814496.0
2000-09-20,3.2103866549320226,3.2757832271542435,3.2103866549320226,3.2698380842249506,1937394.0
2000-09-21,3.262405759116408,3.2787551272505624,3.237139137206268,3.263892426455436,850392.0
2000-09-22,3.240111819994853,3.266865113954152,3.2252491165830293,3.246057268060739,985782.0
2000-09-25,3.248731413138665,3.2936177606616623,3.248731413138665,3.2787547559653745,449180.0
2000-09-26,3.293617915104907,3.2995627505611367,3.2787549097116693,3.28470005075212,1770527.0
2000-09-27,3.1369628151554774,3.1479617087857568,3.0870236271231493,3.0870236271231493,3235565.0
2000-09-28,3.0885096831059164,3.1152629696952747,3.035003415511412,3.061756396516559,876802.0
2000-09-29,3.0647295201939637,3.067702243796427,3.0320310884881185,3.040948953711259,1186603.0
2000-10-02,3.03203137451391,3.061757085421457,3.0231135084495064,3.03203137451391,518169.0
2000-10-03,3.0409487658536163,3.0677020542860736,3.026085759927977,3.0677020542860736,1432268.0
2000-10-04,3.058784820773325,3.061757239221252,3.037976669300656,3.037976669300656,2319634.0
2000-10-05,3.0468945522395967,3.1063462889085343,3.0468945522395967,3.1063462889085343,1086139.0
2000-10-06,3.1093179619033,3.1776872373251077,3.1093179619033,3.174714819568103,1037955.0
2000-10-09,3.149149945474554,3.1806596485797995,3.1360706363417816,3.150933640421121,408434.0
2000-10-10,3.1747149971539934,3.2579469771850698,3.16876955013896,3.240111247308454,2665331.0
2000-10-11,3.2383280884293453,3.329289217178556,3.234166641923375,3.329289217178556,771271.0
2000-10-12,3.3269111245168603,3.418466613670878,3.2995631666974776,3.412521166296373,1583396.0
2000-10-13,3.3292887280326964,3.433329153575828,3.2995627175436764,3.433329153575828,813418.0
2000-10-16,3.433329279495361,3.5225063974803903,3.4065759913077365,3.5225063974803903,874214.0
2000-10-17,3.5207230524630737,3.5207230524630737,3.409548748193381,3.412521166296373,1263030.0
2000-10-18,3.3902269135450824,3.403603251992082,3.3887402462719995,3.3976581108208945,921105.0
2000-10-19,3.397657995043308,3.471972409942946,3.397657995043308,3.448191846068537,1454797.0
2000-10-20,3.448192137998962,3.513588999774427,3.448192137998962,3.513588999774427,1017905.0
2000-10-23,3.513588838474003,3.5225063974803903,3.4779176856957608,3.5225063974803903,615507.0
2000-10-24,3.507643238747338,3.507643238747338,3.4481915289447604,3.4779172310539543,805980.0
2000-10-25,3.477919032499626,3.507645055590096,3.448193314993506,3.492781738460512,1510311.0
2000-10-26,3.49278025780121,3.50169812206476,3.433329153575828,3.433329153575828,760814.0
2000-10-27,3.433329287044637,3.5076437049876814,3.433329287044637,3.5076437049876814,427405.0
2000-10-30,3.507643238747338,3.519533519591016,3.47494481363513,3.4779172310539543,438616.0
2000-10-31,3.477917707971215,3.4838631547925267,3.451164725196473,3.455920838186137,761461.0
2000-11-01,3.471973492879419,3.507644655401374,3.4541380644105986,3.474946217083046,454462.0
2000-11-02,3.475837299467408,3.495753448017805,3.43332961217177,3.439274448362573,716511.0
2000-11-03,3.433329153575828,3.4481918532361187,3.394685278823258,3.433329153575828,865914.0
2000-11-06,3.433330102899778,3.433330102899778,3.3768510951719666,3.400631665671192,309155.0
2000-11-07,3.403305492639387,3.4927799324647584,3.403305492639387,3.489807820627445,298483.0
2000-11-08,3.436301040926255,3.5581768814405352,3.436301040926255,3.4957527524314207,760922.0
2000-11-09,3.477917876845537,3.5641228873453232,3.477917876845537,3.5581774402353235,800375.0
2000-11-10,3.5581773420786478,3.56709520691339,3.5076437932959017,3.5504488111004933,682124.0
2000-11-13,3.507643451956305,3.5522318550382668,3.4779174424560533,3.4838628888234697,548136.0
2000-11-14,3.4779186751422406,3.4779186751422406,3.397659093330241,3.406576960457937,987830.0
2000-11-15,3.433330020922976,3.477918436752244,3.433330020922976,3.4541378668208216,617555.0
2000-11-16,3.455920574350284,3.5016980055888878,3.442246597756799,3.4838628888234697,406924.0
2000-11-17,3.477917743862201,3.513588897237025,3.477917743862201,3.502292975977888,495747.0
2000-11-20,3.497833629267087,3.5016980472181665,3.471972342948734,3.5016980472181665,488848.0
2000-11-21,3.476432579184859,3.477918635702359,3.4422477787647177,3.474946217083046,509006.0
2000-11-22,3.4687025918751493,3.513588634510152,3.4687025918751493,3.5016980472181665,588882.0
2000-11-23,3.477917021779463,3.513588167748269,3.471971881715357,3.5106154449241296,939969.0
2000-11-24,3.506158693318702,3.516562923634106,3.4838644815852,3.492781738460512,750897.0
2000-11-27,3.4927799293164568,3.501697792741309,3.4779172310539543,3.4779172310539543,691826.0
2000-11-28,3.4927797225427843,3.4927797225427843,3.4541364648806208,3.4672157730343667,443036.0
2000-11-29,3.4630553210470865,3.471972880917552,3.4244117467170447,3.439274448362573,452090.0
2000-11-30,3.445219129953529,3.4481918532361187,3.418466148331318,3.433329153575828,692149.0
2000-12-01,3.421142490357911,3.5789865762057165,3.421142490357911,3.5670962898723664,1320269.0
2000-12-04,3.5670960186827765,3.60573959912044,3.537370305109307,3.5968220378405538,681262.0
2000-12-05,3.62506070566148,3.807874344432639,3.623574343867054,3.7513953465026977,1252250.0
2000-12-06,3.760313078820102,3.8019287629196055,3.653300228334809,3.665190205517353,628550.0
2000-12-07,3.651218688889239,3.66518969278973,3.626546431995653,3.657758496288229,685574.0
2000-12-08,3.656272634659012,3.751395202076373,3.629519651310564,3.720480466980607,386875.0
2000-12-11,3.730288676810262,3.801927686595216,3.730288676810262,3.77517471073583,488741.0
2000-12-12,3.775176216230676,3.781121358301852,3.763285932088325,3.77160913098797,566029.0
2000-12-13,3.7692306295041176,3.870298338375448,3.7692306295041176,3.870298338375448,573467.0
2000-12-14,3.838789161862063,3.8643534240464135,3.787066276113578,3.822737432012564,907739.0
2000-12-15,3.8049020631373054,3.8108472054218425,3.745450640291947,3.8108472054218425,971014.0
2000-12-18,3.801929091403245,3.8197648226786542,3.790039113193417,3.7989569788311215,635126.0
2000-12-19,3.800442576051937,3.81976436127948,3.745449943750884,3.745746971621658,735698.0
2000-12-20,3.726425577437048,3.726425577437048,3.656272904164142,3.6859989187623463,1149414.0
2000-12-21,3.636951191938105,3.656272979591836,3.570068268880896,3.620602128039226,765450.0
2000-12-22,3.641409831900822,3.7127518378457767,3.635464690204097,3.7127518378457767,1957336.0
2000-12-25,3.7127518378457767,3.7127518378457767,3.7127518378457767,3.7127518378457767,0.0
2000-12-26,3.7127518378457767,3.7127518378457767,3.7127518378457767,3.7127518378457767,0.0
2000-12-27,3.696996920522901,3.784093623284963,3.696996920522901,3.745450051715952,687083.0
2000-12-28,3.7454493777326014,3.775175079134998,3.730586374239312,3.760312381225891,495640.0
2000-12-29,3.775176055842473,3.798956928701122,3.715724637656503,3.782310226024788,441419.0
2001-01-01,3.782310226024788,3.782310226024788,3.782310226024788,3.782310226024788,0.0
2001-01-02,3.7751762004038376,3.834627620866357,3.7751762004038376,3.8049019106350976,925309.0
2001-01-03,3.798957318511666,3.798957318511666,3.7276153037838458,3.730587722206013,738932.0
2001-01-04,3.7424773970829808,3.760312820005581,3.58195767402692,3.6414093893531407,778924.0
2001-01-05,3.626546826839271,3.626546826839271,3.4779176856957608,3.5225063974803903,856644.0
2001-01-08,3.5049678491614635,3.5049678491614635,3.4660269502102765,3.4779172310539543,593409.0
2001-01-09,3.4814854141866443,3.5968217859429235,3.4779183288076427,3.574527273135951,1393354.0
2001-01-10,3.596822311290073,3.659246467332328,3.492781541912429,3.5670962898723664,1149953.0
2001-01-11,3.56709542636064,3.56709542636064,3.4779179948639847,3.517750597230318,395067.0
2001-01-12,3.51923640008751,3.537369155872349,3.4630547432901344,3.4838628888234697,377281.0
2001-01-15,3.4898084412425807,3.5135890071804217,3.468999987670601,3.486835717708227,555897.0
2001-01-16,3.5076446453117547,3.531425216535111,3.4898092168942374,3.498429750358782,1147905.0
2001-01-17,3.511805137873648,3.561149652662916,3.4957527996817173,3.537369089973099,980823.0
2001-01-18,3.5617440802914007,3.5641224421888933,3.471972301672843,3.4838628888234697,828294.0
2001-01-19,3.537370084576095,3.540342808540265,3.507644372855841,3.519534657543942,841121.0
2001-01-22,3.5403425348496937,3.5522325130343364,3.5284519454965197,3.538855867398248,380515.0
2001-01-23,3.564716733313817,3.564716733313817,3.525478499332723,3.564122372039299,480656.0
2001-01-24,3.5563935401249527,3.5563935401249527,3.5165612504116117,3.537369089973099,362729.0
2001-01-25,3.552232364082841,3.561150229327713,3.522506655907021,3.531424521151893,333193.0
2001-01-26,3.531424521151893,3.531424521151893,3.531424521151893,3.531424521151893,0.0
2001-01-29,3.537368940856532,3.5522316391190336,3.4779172310539543,3.4779172310539543,723733.0
2001-01-30,3.4541358893652228,3.4541358893652228,3.376849081333967,3.394684192987828,1312077.0
2001-01-31,3.41638592358691,3.41638592358691,3.323344063364271,3.356042499244756,1871531.0
2001-02-01,3.359015003163893,3.4184667286502397,3.3560422793766547,3.3887407131149314,1910445.0
2001-02-02,3.416682568646381,3.416682568646381,3.367932410955928,3.370904828754695,596428.0
2001-02-05,3.388741268173409,3.388741268173409,3.314426828331355,3.326317114259338,1630179.0
2001-02-06,3.333152288029517,3.3590138761984343,3.333152288029517,3.3590138761984343,852763.0
2001-02-07,3.3616897328706914,3.445219350992565,3.3616897328706914,3.382200852551234,1523678.0
2001-02-08,3.388738636002163,3.418464633317049,3.3471226675790398,3.3500953895441614,1107590.0
2001-02-09,3.3560428290792954,3.359015553353452,3.31145440964152,3.326317114259338,1988812.0
2001-02-12,3.3590145463911703,3.3887402522999825,3.3292888404823566,3.370904828754695,1805884.0
2001-02-13,3.3738771317825416,3.409547974428846,3.3738771317825416,3.409547974428846,1209779.0
2001-02-14,3.4059817776786683,3.4154940048630005,3.376850734718787,3.3887407131149314,715972.0
2001-02-15,3.3887406844107715,3.3887406844107715,3.32334381748816,3.3441522726540347,1631688.0
2001-02-16,3.3613928120197074,3.373877762070374,3.3500971958636265,3.3649598969507197,609363.0
2001-02-19,3.35901463666168,3.418466355661247,3.35901463666168,3.4154936321983613,265282.0
2001-02-20,3.4585962268325616,3.507644028333851,3.433329603540259,3.466027730428773,1443155.0
2001-02-21,3.477918308551416,3.5165621916419543,3.469000442363709,3.5165621916419543,1337085.0
2001-02-22,3.51626360769617,3.567094789580295,3.5016979366679406,3.564122372039299,1469241.0
2001-02-23,3.5670951092650207,3.5819578094704103,3.5076436972750007,3.5225063974803903,1411140.0
2001-02-26,3.526965277827449,3.537369197925698,3.5016980472181665,3.5016980472181665,569587.0
2001-02-27,3.501698418627256,3.507643865695961,3.471972711204954,3.486835717708227,308724.0
2001-02-28,3.489807607491846,3.522505725052341,3.471971881715357,3.5106154449241296,329312.0
2001-03-01,3.5046721338301112,3.5760141574145448,3.5046721338301112,3.5670962898723664,2178746.0
2001-03-02,3.5647172337196023,3.632492152412504,3.552232283775885,3.611684004367723,871304.0
2001-03-05,3.61168383679041,3.6592452721739432,3.61168383679041,3.647354684139886,651187.0
2001-03-06,3.671135137321329,3.700861148125516,3.671135137321329,3.671135137321329,771486.0
2001-03-07,3.680053739739488,3.680053739739488,3.6265474596124982,3.656273170794159,463301.0
2001-03-08,3.5986037819808963,3.599792809980013,3.3292881762205133,3.3590138761984343,4103744.0
2001-03-09,3.271620375704524,3.3292883901595025,3.263891846005716,3.2728090981958595,2653258.0
2001-03-12,3.269836744025198,3.269836744025198,3.2014674755685104,3.2193028970462296,1079348.0
2001-03-13,3.150934572029329,3.210386300340044,3.127153697354472,3.165203219067958,1438304.0
2001-03-14,3.165203219067958,3.165203219067958,3.165203219067958,3.165203219067958,0.0
2001-03-15,3.210385345057127,3.231193489611844,3.1955223410060145,3.2044402045535207,561502.0
2001-03-16,3.208602055318444,3.2430838745939607,3.192550021139449,3.234166315504478,965301.0
2001-03-19,3.225248191832975,3.2311936381941693,3.186604623990465,3.225248191832975,601386.0
2001-03-20,3.234166638622528,3.2490293404513078,3.197603787066888,3.197603787066888,826569.0
2001-03-21,3.1955235443843395,3.2401119621605043,3.1360718113756043,3.180660840320388,1049165.0
2001-03-22,3.20206324574692,3.20206324574692,3.0974287270380065,3.1063462889085343,1199539.0
2001-03-23,3.1212085131311778,3.1212085131311778,3.05878437342698,3.118235789533716,1269713.0
2001-03-26,3.12120895874395,3.1628249559601525,3.0468942196242907,3.1628249559601525,2498573.0
2001-03-27,3.1782821051059504,3.2103861777364635,3.1657974596023277,3.1955231698303272,2604750.0
2001-03-28,3.198496794585348,3.246057944346987,3.195524069933066,3.2395181334625813,1151786.0
2001-03-29,3.220493143902599,3.220493143902599,3.180660840320388,3.180660840320388,843170.0
2001-03-30,3.1806606889228184,3.219303962117144,3.150934671041237,3.1628249559601525,3037007.0
2001-04-02,3.180660840320388,3.1955235443843395,3.1628251065087505,3.180660840320388,816868.0
2001-04-03,3.210385082911911,3.2757816231115946,3.186604217255129,3.222275362948217,1213768.0
2001-04-04,3.222276940790608,3.284701094340342,3.2074142362595355,3.2698380842249506,761246.0
2001-04-05,3.279349663206567,3.3462328898905955,3.279349663206567,3.3462328898905955,1107913.0
2001-04-06,3.403307488075448,3.40360482166719,3.2995643448136645,3.312346633414826,912482.0
2001-04-09,3.305508110915488,3.305508110915488,3.249029114491824,3.263892426455436,301286.0
2001-04-10,3.269837397821151,3.2995631062275987,3.26686467418838,3.2995631062275987,396253.0
2001-04-11,3.3340449876490448,3.335234015897602,3.2579468741571693,3.2609195975706777,1116753.0
2001-04-12,3.26686455341519,3.269837276938063,3.210385862323037,3.210385862323037,663584.0
2001-04-13,3.210385862323037,3.210385862323037,3.210385862323037,3.210385862323037,0.0
2001-04-16,3.210385862323037,3.210385862323037,3.210385862323037,3.210385862323037,0.0
2001-04-17,3.213060734679798,3.225248043524044,3.186604477458509,3.2044402045535207,441311.0
2001-04-18,3.213060740782036,3.213357768619635,3.150933640421121,3.150933640421121,1033535.0
2001-04-19,3.1806607120116794,3.1806607120116794,3.112291114855174,3.121208981401243,1851266.0
2001-04-20,3.121208311297442,3.156879158654818,3.0944550229872934,3.1093180288449824,1266372.0
2001-04-23,3.1122892540493154,3.1212071152634877,3.0914814205231065,3.1048580595523063,874753.0
2001-04-24,3.1122914320169954,3.1271541369959834,3.1063462889085343,3.1063462889085343,735052.0
2001-04-25,3.1063462889085343,3.1063462889085343,3.1063462889085343,3.1063462889085343,0.0
2001-04-26,3.1509340674712654,3.1509340674712654,3.121208360868018,3.124181084320461,2700257.0
2001-04-27,3.150933640421121,3.165796644500461,3.1360706363417816,3.150933640421121,2171847.0
2001-04-30,3.153015041419285,3.19255031074344,3.130126169117484,3.136071310911182,915931.0
2001-05-01,3.136070482507383,3.1568786260809123,3.1152626445180345,3.144988345634376,1408876.0
2001-05-02,3.150933692292175,3.1687691141304737,3.1122901255170934,3.127152824256909,1435501.0
2001-05-03,3.136071565311336,3.150934573793408,3.124181586343679,3.1482591833731486,590822.0
2001-05-04,3.150934318187556,3.150934318187556,3.133098892806464,3.136071310911182,532182.0
2001-05-07,3.15093380115029,3.15093380115029,3.1390435195139736,3.1420162427151577,646444.0
2001-05-08,3.1420159283148315,3.144988345634376,3.1301253422841144,3.144988345634376,1215816.0
2001-05-09,3.139043392249578,3.299562493416234,3.139043392249578,3.2641889833783715,2693897.0
2001-05-10,3.240111689317933,3.240111689317933,3.156879697932516,3.1866054091415936,1407044.0
2001-05-11,3.194928146387197,3.219303070931218,3.130125653141667,3.130125653141667,2755879.0
2001-05-14,3.136071262346749,3.1568794110945912,3.1330988442880607,3.1381522911305124,696030.0
2001-05-15,3.14796159960759,3.14796159960759,3.0974277463925235,3.1093180288449824,1535535.0
2001-05-16,3.127152772777339,3.150933640421121,3.127152772777339,3.150933640421121,1109854.0
2001-05-17,3.1806603327403056,3.1806603327403056,3.130126169117484,3.136071310911182,979314.0
2001-05-18,3.140828118937608,3.142017453143629,3.0974287270380065,3.1063462889085343,1267342.0
2001-05-21,3.1212083595162,3.1212083595162,3.106345353428896,3.1122904947469703,861818.0
2001-05-22,3.121209995660503,3.121209995660503,3.082566404043855,3.084944461817668,1128826.0
2001-05-23,3.099805594454593,3.1212081014299318,3.0914823972975163,3.105156068406321,768683.0
2001-05-24,3.106345092221997,3.147961383533316,3.1033723690208124,3.1420162427151577,1783786.0
2001-05-25,3.14201713295254,3.14201713295254,3.1063459723525595,3.121208981401243,716834.0
2001-05-28,3.127153415284365,3.127153415284365,3.0855377287138963,3.0914828704502857,575515.0
2001-05-29,3.085537265476105,3.085537265476105,3.049866114828891,3.061756396516559,2723648.0
2001-05-30,3.0635404067617515,3.073646994444005,3.049866428621947,3.0587842935973404,525606.0
2001-05-31,3.046892927553827,3.0587835130146948,3.032030230500031,3.0471902609467856,848128.0
2001-06-01,3.055811464712583,3.061756605963108,3.0528390468794364,3.055811464712583,1218511.0
2001-06-04,3.058784667122843,3.058784667122843,3.03203137451391,3.03203137451391,1492201.0
2001-06-05,3.040948563170011,3.052838844884325,3.0320306990921706,3.0418402579025323,575515.0
2001-06-06,3.0528393617933647,3.055811779933129,3.0379763543417506,3.0528393617933647,871196.0
2001-06-07,3.0528391521418263,3.073646994444005,3.0439212871664325,3.0587842935973404,1024588.0
2001-06-08,2.955338655555784,2.955338655555784,2.81503300550332,2.8180051179843115,6430600.0
2001-06-11,2.8180051179843115,2.8180051179843115,2.8180051179843115,2.8180051179843115,0.0
2001-06-12,2.8090878406333286,2.8269229600463213,2.702074985065595,2.7517168415785345,5294659.0
2001-06-13,2.755581944097848,2.794225221725823,2.725856228390047,2.731801065947277,4032599.0
2001-06-14,2.7258560424568348,2.7258560424568348,2.648568575719745,2.696130023192344,5072926.0
2001-06-15,2.687211823114023,2.731800540897982,2.6664039789099743,2.7020751364877045,2051872.0
2001-06-18,2.696129143235733,2.716937288812699,2.6782937208487096,2.690184002440059,1494896.0
2001-06-19,2.705047134682397,2.7288280072563342,2.6991022985192363,2.713965000095656,1282217.0
2001-06-20,2.7199103445521184,2.7318006289331147,2.663431340950244,2.672349207028132,4391232.0
2001-06-21,2.6515405461109456,2.6515405461109456,2.5564181365832144,2.5564181365832144,1478404.0
2001-06-22,2.437515656188987,2.526693106690977,2.333475500992881,2.407789941216432,11573269.0
2001-06-25,2.4048172003472232,2.413735067569668,2.348338189496596,2.3929270672323377,5025927.0
2001-06-26,2.392927115064147,2.461296413188443,2.3780641045910853,2.443460983971365,2446939.0
2001-06-27,2.473186789309718,2.526693075601965,2.4077899115904318,2.4137350545117924,2654659.0
2001-06-28,2.434542318717677,2.473186041607943,2.413734324783656,2.421165674792607,2059956.0
2001-06-29,2.452377843969093,2.5207472753196667,2.4494055788678386,2.5207472753196667,4001123.0
2001-07-02,2.515397086934841,2.526692704032159,2.479131262071234,2.5118296961223185,1584474.0
2001-07-03,2.5356111042600142,2.556419413902057,2.5058856897620068,2.5088579561858704,1298494.0
2001-07-04,2.5225305644842124,2.5225305644842124,2.491021165589221,2.496966459155455,1524324.0
2001-07-05,2.4969668907897886,2.5029120325916163,2.4345425962863394,2.45505356469084,1596116.0
2001-07-06,2.428597355756947,2.458323063557672,2.419679796208854,2.434542497317092,1516994.0
2001-07-09,2.437515068097164,2.449405656801703,2.42562463218475,2.434542497317092,1948604.0
2001-07-10,2.4523779539154624,2.502911963418649,2.4523779539154624,2.4910215273514797,989447.0
2001-07-11,2.4999390295425195,2.541555014961427,2.4672406024927023,2.496966459155455,1267126.0
2001-07-12,2.50885658791161,2.541555014961427,2.496966459155455,2.496966459155455,1103170.0
2001-07-13,2.5415551522982733,2.5712810105673087,2.5415551522982733,2.5712810105673087,1455120.0
2001-07-16,2.615869658088248,2.639650221892637,2.589116676600419,2.598033929650738,2073862.0
2001-07-17,2.615869625611191,2.642622912351085,2.601006620625869,2.6307323250123,1616165.0
2001-07-18,2.64559618367426,2.64856829635232,2.573362172278024,2.573362172278024,1892228.0
2001-07-19,2.574253547020154,2.574253547020154,2.5118294098481657,2.5148019805329214,1765784.0
2001-07-20,2.523720276529577,2.523720276529577,2.467241271078273,2.492211021888152,2497064.0
2001-07-23,2.4969656215263893,2.4969656215263893,2.419678664597189,2.427407345010904,1751663.0
2001-07-24,2.4392982175777163,2.45237752690287,2.4256242414002287,2.4488104425414643,1404241.0
2001-07-25,2.4404877140192407,2.5207472753196667,2.4315698491706423,2.5207472753196667,2344965.0
2001-07-26,2.5911978017729966,2.598034639338277,2.4523783406642305,2.479131482252143,3144694.0
2001-07-27,2.4907235721570005,2.52669189927404,2.4821030425383253,2.488048335483952,2656600.0
2001-07-30,2.526691796698892,2.541554646479357,2.4612951048727667,2.488642901260903,1832402.0
2001-07-31,2.518369352374108,2.526692704032159,2.488049127933993,2.5118296961223185,1302806.0
2001-08-01,2.523720133008618,2.5296654278478363,2.4999395648202927,2.5118296961223185,1806100.0
2001-08-02,2.526692933089182,2.5445283608472944,2.514802495124956,2.526692933089182,2702412.0
2001-08-03,2.5287734654479115,2.571281305552597,2.508857011305328,2.535610149303761,1250526.0
2001-08-06,2.546608578404124,2.5712809901501155,2.541555132117117,2.56236343136996,524528.0
2001-08-07,2.5697953996961176,2.57128176180028,2.5058851906446025,2.52966576197394,1332989.0
2001-08-08,2.5534460627789866,2.556418633880225,2.52074762787322,2.541555625581891,2443490.0
2001-08-09,2.541555625581891,2.550473491677748,2.52074762787322,2.541555625581891,3893652.0
2001-08-10,2.5504721936359287,2.5831704591080418,2.5445269016671173,2.5534447632243027,3203658.0
2001-08-13,2.5739568966379576,2.580199678712966,2.538583372497921,2.580199678712966,2847935.0
2001-08-14,2.5861431814884788,2.5861431814884788,2.5504721936359287,2.5534447632243027,1995710.0
2001-08-15,2.5712814893864198,2.5712814893864198,2.538583054480652,2.541555625581891,1657020.0
2001-08-16,2.538583066399984,2.538583066399984,2.49993964190244,2.509748897394373,1283942.0
2001-08-17,2.5266922419024858,2.5266922419024858,2.5058844013355728,2.5058844013355728,976404.0
2001-08-20,2.5207481034136654,2.5207481034136654,2.4523786496029585,2.4794291281233884,1146612.0
2001-08-21,2.4948860988260084,2.520747542931401,2.4939944039217545,2.50291211692497,877556.0
2001-08-22,2.5029115999295843,2.5177744518649083,2.482103301635922,2.496966459155455,502431.0
2001-08-23,2.496966709216507,2.5415552694878416,2.4939941385317512,2.5148019805329214,594379.0
2001-08-24,2.5148025786315613,2.5148025786315613,2.45832356939661,2.473186731939552,1133245.0
2001-08-27,2.499641435179396,2.508856326021336,2.473185637892194,2.488048335483952,1366621.0
2001-08-28,2.499344648177921,2.5029118858419954,2.4702134550569737,2.482103585171361,600847.0
2001-08-29,2.482103585171361,2.482103585171361,2.461295742877092,2.482103585171361,807058.0
2001-08-30,2.4821035662366637,2.496966725340659,2.4630791137313763,2.4630791137313763,904720.0
2001-08-31,2.4523783406642305,2.493994644274173,2.446433350881289,2.479131482252143,911619.0
2001-09-03,2.4880491181940143,2.5445281202123264,2.485076547182111,2.538582978188518,829695.0
2001-09-04,2.5415551311761635,2.571280989198156,2.5415551311761635,2.5564181365832144,1076330.0
2001-09-05,2.551067357794201,2.5653355435177154,2.541555132117117,2.56236343136996,1125807.0
2001-09-06,2.5504729955372385,2.565335542567957,2.5415551311761635,2.5564181365832144,1704773.0
2001-09-07,2.538582560653176,2.568308265883057,2.514801843677158,2.5564181365832144,921321.0
2001-09-10,2.5415553435595597,2.612897500449267,2.535610049224657,2.606952053322242,1341397.0
2001-09-11,2.615870005566555,2.669376586818179,2.6069521401631985,2.656594302887226,1432375.0
2001-09-12,2.5266925094901063,2.630732640095624,2.5266925094901063,2.627760222093081,1145103.0
2001-09-13,2.6331115168666006,2.6901848872772587,2.615870450096226,2.645596469436087,1808471.0
2001-09-14,2.6631336244828447,2.6634309579456827,2.621814968596624,2.651540675274523,1515916.0
2001-09-17,2.630731572522025,2.630731572522025,2.541554332078744,2.5534447632243027,1094978.0
2001-09-18,2.588521603860536,2.642622842796193,2.588521603860536,2.618842279912963,1490369.0
2001-09-19,2.635489186742934,2.7050475075683638,2.633705796765,2.6991026705857166,1179597.0
2001-09-20,2.7258549743982403,2.832867807300881,2.708019247594309,2.82097722090353,3083251.0
2001-09-21,2.7644984230125944,2.7882789862626853,2.731799995751614,2.7793614278360064,2221972.0
2001-09-24,2.7793614278360064,2.7793614278360064,2.7793614278360064,2.7793614278360064,0.0
2001-09-25,2.770444541185292,2.770444541185292,2.7199106736593546,2.7407188266360105,1989782.0
2001-09-26,2.67056562141052,2.67056562141052,2.609925168573493,2.612897892583141,5223299.0
2001-09-27,2.612898587642958,2.612898587642958,2.491022524136441,2.5088579561858704,6013111.0
2001-09-28,2.5088579561858704,2.5088579561858704,2.5088579561858704,2.5088579561858704,0.0
2001-10-01,2.541555551912244,2.541555551912244,2.4779425321896253,2.4779425321896253,1600427.0
2001-10-02,2.4731861785757223,2.488048879416737,2.440487747790701,2.482103585171361,4404060.0
2001-10-03,2.488049014315032,2.5475005848630734,2.4672410181004625,2.540663595425079,7088579.0
2001-10-04,2.5564186685697607,2.5653360764102016,2.5118297958618454,2.5222338712534307,1291164.0
2001-10-05,2.52371981074281,2.5475003758944816,2.505884539671173,2.5475003758944816,1189945.0
2001-10-08,2.538583054480652,2.556418633880225,2.526692770075697,2.541555625581891,831851.0
2001-10-09,2.543339168242634,2.6010072003988065,2.529665493969077,2.541555625581891,1803513.0
2001-10-10,2.544527702641206,2.5683082668339154,2.532637573336963,2.56236343136996,998394.0
2001-10-11,2.583172067776628,2.5920896293030915,2.550473781941681,2.5861447920083265,1182400.0
2001-10-12,2.6010074503274176,2.6069525931011586,2.5504737367506167,2.564444593080676,1461911.0
2001-10-15,2.598926143904661,2.6010068670127597,2.571281159810487,2.5956563925084724,630706.0
2001-10-16,2.601007332218068,2.6158703412696616,2.5950621897142905,2.5950621897142905,801130.0
2001-10-17,2.606654428063237,2.6337050482430486,2.606654428063237,2.6307323250123,1076222.0
2001-10-18,2.624786908507332,2.627759631425918,2.5920884843238,2.603087375772057,772241.0
2001-10-19,2.6010063975683093,2.6218145416464487,2.595061257200868,2.5977366467622627,782697.0
2001-10-22,2.601006682627257,2.615869687966875,2.601006682627257,2.603979405928869,457049.0
2001-10-23,2.6158699872582485,2.6256792418737507,2.606952121917307,2.6256792418737507,376311.0
2001-10-24,2.630732716461623,2.648568141747367,2.6218151566108805,2.624787574699708,681262.0
2001-10-25,2.6307331346296845,2.6782945818693893,2.6218155733614514,2.672052105631041,1001089.0
2001-10-26,2.678294601775038,2.722883325200519,2.645596469436087,2.645596469436087,1492848.0
2001-10-29,2.675321398074892,2.675321398074892,2.640839580237705,2.640839580237705,672962.0
2001-10-30,2.624787184135013,2.636677771473799,2.609924484733905,2.6307323250123,1001843.0
2001-10-31,2.627759804412311,2.639650085701032,2.6099243824792304,2.639650085701032,1074389.0
2001-11-01,2.642623306036163,2.65154086588848,2.6188427389843065,2.636678164273199,696138.0
2001-11-02,2.645596469436087,2.672349459023928,2.642623745268377,2.645596469436087,1525079.0
2001-11-05,2.6470814275240926,2.6634304869094945,2.6337047854886806,2.648567483406996,728476.0
2001-11-06,2.651541158836641,2.6753220341001205,2.6485684348345964,2.673538338582035,951611.0
2001-11-07,2.6782938594861414,2.6842390005895567,2.655404989841938,2.655404989841938,542638.0
2001-11-08,2.65154043447607,2.690184002440059,2.65154043447607,2.690184002440059,706163.0
2001-11-09,2.690184002440059,2.690184002440059,2.690184002440059,2.690184002440059,0.0
2001-11-12,2.6901846523655766,2.70504735515336,2.675321949577794,2.6812667862254806,579396.0
2001-11-13,2.6812664916007307,2.7050470579155377,2.675321655606279,2.7050470579155377,954737.0
2001-11-14,2.725856122153529,2.7555818367028104,2.7199106736593546,2.7407188266360105,1068245.0
2001-11-15,2.7496361274014194,2.7526085454519067,2.7169376953405293,2.719910113391016,935550.0
2001-11-16,2.724964037617511,2.75558144283086,2.716937866648196,2.746663576948601,1279846.0
2001-11-19,2.761229411453553,2.806115465797306,2.752608878570656,2.788279732998894,833145.0
2001-11-20,2.8013589927446905,2.8090878296721327,2.6991022509085667,2.710992534193668,1003891.0
2001-11-21,2.7318003486482088,2.746663355391638,2.710992505908507,2.7169376474890288,666063.0
2001-11-22,2.7109925820140752,2.7228828655089146,2.687211709440138,2.713965000095656,953767.0
2001-11-23,2.734773525987398,2.7377459444787213,2.6991026705857166,2.6991026705857166,432148.0
2001-11-26,2.7199105941364894,2.7199105941364894,2.684239737720272,2.696130023192344,1073742.0
2001-11-27,2.6931570851600344,2.6931570851600344,2.618842662501201,2.627760222093081,2693034.0
2001-11-28,2.621815157073659,2.6604587313250554,2.603979731784767,2.636678164273199,2205156.0
2001-11-29,2.6307323250123,2.636677771473799,2.609924484733905,2.6307323250123,2061681.0
2001-11-30,2.6307332323661896,2.6455965480621617,2.621815670766653,2.637570375921396,1275103.0
2001-12-03,2.6307323250123,2.6307323250123,2.612897207964654,2.6307323250123,1408445.0
2001-12-04,2.6218147664884768,2.6396501891203346,2.615869625611191,2.6307323250123,1517425.0
2001-12-05,2.648567711286128,2.690184002440059,2.6455955992646047,2.690184002440059,1959384.0
2001-12-06,2.6901838266820204,2.70207441308073,2.6634305420572555,2.6753211284559653,1644947.0
2001-12-07,2.67829437824262,2.6901846627524684,2.6634313698131677,2.666404093732772,2064052.0
2001-12-10,2.6753217688167474,2.6931571943075863,2.648568172204094,2.6931571943075863,2471624.0
2001-12-11,2.685725041658823,2.690183820558071,2.6693759819721223,2.685130374827356,2193837.0
2001-12-12,2.678294590104409,2.6812670086748565,2.6485685708940787,2.660459161928796,1114489.0
2001-12-13,2.657486178206627,2.661647930499929,2.6396507517730723,2.661647930499929,1007988.0
2001-12-14,2.63965052832607,2.6515408116085903,2.6337053866848086,2.645298642073457,1197060.0
2001-12-17,2.6452980930032544,2.6782935458675,2.64262270342394,2.6753211284559653,1708545.0
2001-12-18,2.681265990511698,2.6872111309793403,2.6664032921346874,2.6693760151606045,959588.0
2001-12-19,2.6776997112249856,2.67829437824262,2.657486227558244,2.666404093732772,1342367.0
2001-12-20,2.672349207028132,2.67829434921863,2.657486198759746,2.672349207028132,1139174.0
2001-12-21,2.669377040440528,2.669377040440528,2.6366786025172666,2.645596469436087,3924804.0
2001-12-24,2.6444071237785898,2.6634315804992434,2.6396510095984267,2.660459161928796,307322.0
2001-12-25,2.660459161928796,2.660459161928796,2.660459161928796,2.660459161928796,0.0
2001-12-26,2.660459161928796,2.660459161928796,2.660459161928796,2.660459161928796,0.0
2001-12-27,2.662241513975804,2.6901838266820204,2.662241513975804,2.6753211284559653,311957.0
2001-12-28,2.681267013560099,2.7199105941364894,2.681267013560099,2.696130023192344,319503.0
2001-12-31,2.7208017577614947,2.728827621590149,2.696129193808492,2.69999361179422,524313.0
2002-01-01,2.69999361179422,2.69999361179422,2.69999361179422,2.69999361179422,0.0
2002-01-02,2.7050472491107524,2.7050472491107524,2.669376702701565,2.7020751364877045,557514.0
2002-01-03,2.7020751364877045,2.7020751364877045,2.7020751364877045,2.7020751364877045,0.0
2002-01-04,2.6904816910596434,2.7228827890695504,2.6904816910596434,2.7169376474890288,697000.0
2002-01-07,2.719909359785897,2.7555805055981266,2.719909359785897,2.752607782787037,1022540.0
2002-01-08,2.7555812690866484,2.761526105187623,2.719910113391016,2.719910113391016,1409631.0
2002-01-09,2.728828389269575,2.743691398510951,2.719910522607889,2.7347735318492647,1546853.0
2002-01-10,2.725558227180176,2.7496361274014194,2.719910113391016,2.719910113391016,758982.0
2002-01-11,2.7526092197349024,2.755581944097848,2.722883504027102,2.731801065947277,720391.0
2002-01-14,2.731800377150469,2.731800377150469,2.708019810580266,2.710992534193668,540482.0
2002-01-15,2.7169375270015337,2.7615259340859697,2.7169375270015337,2.7606342392844976,969721.0
2002-01-16,2.7644981128140684,2.7942238135412243,2.746662692377775,2.784117228086079,1552998.0
2002-01-17,2.7793621721839816,2.788279732998894,2.764499163380069,2.788279732998894,969289.0
2002-01-18,2.79422445076688,2.79422445076688,2.754689488971907,2.754689488971907,699048.0
2002-01-21,2.7716329432233398,2.8031420372565905,2.75855363322036,2.8007639808924125,560532.0
2002-01-22,2.8061154216450737,2.889347719585654,2.80017027933391,2.8834022716902026,1819574.0
2002-01-23,2.9012370140487254,2.9487984468997426,2.9012370140487254,2.925017883266342,1638587.0
2002-01-24,2.927991402774051,2.9428541062947025,2.880429956988793,2.898265690148451,1730536.0
2002-01-25,2.909858890186099,2.927991960320978,2.889348373757056,2.911939614070027,1091313.0
2002-01-28,2.911939614070027,2.911939614070027,2.911939614070027,2.911939614070027,0.0
2002-01-29,2.9250177944343467,2.9636610563729304,2.913127512978751,2.9577159156451325,1172375.0
2002-01-30,2.9490960139284828,2.960689270007476,2.9279911418255886,2.951771709806696,1227673.0
2002-01-31,2.951771709806696,2.951771709806696,2.951771709806696,2.951771709806696,0.0
2002-02-01,2.9131278861164653,2.930963005000124,2.9101551625796924,2.916100304068993,692796.0
2002-02-04,2.919073756115036,2.939881603728454,2.9110475839132146,2.9110475839132146,435813.0
2002-02-05,2.901237727123171,2.9131283174465903,2.874484433667987,2.8893477479683334,398409.0
2002-02-06,2.889347614976772,2.919073325456372,2.880429749040754,2.8991571758311085,491759.0
2002-02-07,2.8923194053747743,2.925017832596375,2.880429123764049,2.9101548277908638,593948.0
2002-02-08,2.9131278818929567,2.936908447815684,2.9012372933473483,2.934530391223411,630167.0
2002-02-11,2.9369085207198165,2.9398809387418203,2.9131279542067734,2.9398809387418203,462547.0
2002-02-12,2.942853949117963,2.9458266730139,2.9220461041835324,2.942853949117963,485399.0
2002-02-13,2.940177916186581,2.942853305991393,2.919072742357992,2.925017883266342,593409.0
2002-02-14,2.9377993665937483,2.939880089166283,2.8997504711683666,2.899750471168366,727614.0
2002-02-15,2.9039135342031943,2.9369089992198094,2.9039135342031943,2.927991438116639,436352.0
2002-02-18,2.9309636441532523,2.95177210227986,2.927991531136843,2.9458269594941053,808783.0
2002-02-19,2.9458266730139,2.951771815221492,2.9279912463911235,2.942853949117963,455971.0
2002-02-20,2.9487980830721767,2.9487980830721767,2.901236656089367,2.90331768433869,829587.0
2002-02-21,2.930963005000124,2.942853593562972,2.907182439042919,2.916100304068993,416087.0
2002-02-22,2.922045993404215,2.922045993404215,2.9009405101791934,2.9009405101791934,598476.0
2002-02-25,2.913127853568232,2.9220457184946675,2.847730992332349,2.871511863608097,1042913.0
2002-02-26,2.877456172933428,2.8786452010004364,2.859620751928301,2.8786452010004364,670590.0
2002-02-27,2.8703232099151093,2.877457074969324,2.8239507951805973,2.8397054984033487,938460.0
2002-02-28,2.838516123230591,2.8619993556510277,2.82989559169936,2.8619993556510277,454678.0
2002-03-01,2.8489200757514705,2.8536761889818165,2.81800503416998,2.847731047443885,769115.0
2002-03-04,2.8477310266963287,2.853676168190946,2.794224447660528,2.8269228786730456,1398959.0
2002-03-05,2.8388129477074617,2.853675645931818,2.8001693822725926,2.82097722090353,1507939.0
2002-03-06,2.8239508883438296,2.862594466702694,2.8061154611591888,2.8507038763286423,1494896.0
2002-03-07,2.858730047749949,2.9101556058617333,2.8328687547282945,2.8507038763286423,4369889.0
2002-03-08,2.8625936166721706,2.8834014560833374,2.7971967641634152,2.823950049788288,3761603.0
2002-03-11,2.826030933685619,2.838813215955746,2.812059928806038,2.815032652082325,2025138.0
2002-03-12,2.8239509683687354,2.8269233868582617,2.8001703981153248,2.809088264752504,1737327.0
2002-03-13,2.8123567963726024,2.847730612306308,2.8123567963726024,2.823950049788288,1424830.0
2002-03-14,2.832868783706189,2.8566493535289643,2.832868783706189,2.8447587630332825,1254730.0
2002-03-15,2.8524876069500085,2.868539644405911,2.831382122000182,2.831382122000182,894588.0
2002-03-18,2.850703522201908,2.85367624582221,2.826922955576514,2.835840820853163,1998621.0
2002-03-19,2.838813926161883,2.850703905488976,2.8298960596861957,2.8447587630332825,1891904.0
2002-03-20,2.8536770681961694,2.865567660519757,2.8447592003495648,2.8536770681961694,2015006.0
2002-03-21,2.7644982236321005,2.7734160869998177,2.71990951796189,2.7436903850810737,6466711.0
2002-03-22,2.7585539432923527,2.7585539432923527,2.7050470579155377,2.7050470579155377,2624261.0
2002-03-25,2.713965008770487,2.713965008770487,2.6664038746391068,2.687211718029456,2795332.0
2002-03-26,2.675321155628247,2.6931565770311754,2.660458151667044,2.6693760151606045,2090354.0
2002-03-27,2.690184508950962,2.722882942275774,2.6753218069555147,2.722882942275774,3284827.0
2002-03-28,2.705047106385815,2.722882837025759,2.702074993919583,2.719910113391016,3027413.0
2002-03-29,2.719910113391016,2.719910113391016,2.719910113391016,2.719910113391016,0.0
2002-04-01,2.719910113391016,2.719910113391016,2.719910113391016,2.719910113391016,0.0
2002-04-02,2.734773120396218,2.734773120396218,2.6991022702848406,2.719910113391016,492406.0
2002-04-03,2.719910256900163,2.719910256900163,2.696129688904524,2.7020751364877045,799728.0
2002-04-04,2.696129143235733,2.696129143235733,2.669376162447303,2.690184002440059,792183.0
2002-04-05,2.7020756558238066,2.7407189334517823,2.7020756558238066,2.731801065947277,1433777.0
2002-04-08,2.7347728557920794,2.758553725816324,2.7347728557920794,2.749635861359204,1015641.0
2002-04-09,2.740718349336672,2.764498916834682,2.734773207462169,2.764498916834682,910002.0
2002-04-10,2.773416677523416,2.7853069608226257,2.7704439539064865,2.773416677523416,1073635.0
2002-04-11,2.7853066725249938,2.791251813559237,2.758553690663008,2.770443667147273,973601.0
2002-04-12,2.7615260886399526,2.7793618191730207,2.755581252574601,2.773416677523416,2980092.0
2002-04-15,2.794224597747172,2.794224597747172,2.770444030491373,2.782334619703534,513102.0
2002-04-16,2.7823348671930006,2.794224846294255,2.77936214322947,2.794224846294255,635557.0
2002-04-17,2.803142712600557,2.806115436564088,2.77936214322947,2.794224846294255,1142084.0
2002-04-18,2.794224949967671,2.8150334073158563,2.788279807404318,2.809088264752504,1420734.0
2002-04-19,2.8090876147795822,2.8209775915708586,2.8001697502058382,2.806114891393592,532721.0
2002-04-22,2.809088160527619,2.8180054156653425,2.7882797039514835,2.794224846294255,727075.0
2002-04-23,2.8001699236016253,2.835840772937,2.7882793349055848,2.832868354951176,1316496.0
2002-04-24,2.8269230137885315,2.8804295953817305,2.8180051483282447,2.8744841480187,1460618.0
2002-04-25,2.8744841480187,2.8744841480187,2.8744841480187,2.8744841480187,0.0
2002-04-26,2.87448440480274,2.9012376979892704,2.87448440480274,2.8952928612636937,1652384.0
2002-04-29,2.8834028463650543,2.895293438941516,2.8685401404170854,2.877457702868997,698509.0
2002-04-30,2.868539349940874,2.8715120736618904,2.826923051352225,2.8655669318041213,1202557.0
2002-05-01,2.8625939986816613,2.88042942295029,2.8447582688287905,2.871511863608097,371460.0
2002-05-02,2.8715120736618904,2.8863747755141813,2.853676342504319,2.8655669318041213,354860.0
2002-05-03,2.877455371693672,2.877455371693672,2.829894262256929,2.841784845200215,451875.0
2002-05-06,2.850703002293831,2.850703002293831,2.823950022511568,2.8298951630836484,741088.0
2002-05-07,2.823951351348056,2.868540079412398,2.8180059023940918,2.8536770681961694,1543620.0
2002-05-08,2.8536770681961694,2.865567660519757,2.8536770681961694,2.8536770681961694,1335145.0
2002-05-09,2.8685399720319764,2.8685399720319764,2.8269236644181324,2.862594828884903,843170.0
2002-05-10,2.868538842153324,2.916099968596226,2.865566424542747,2.9101548277908638,1862045.0
2002-05-13,2.9131282011497754,2.927991209272476,2.901237611301048,2.9131282011497754,672207.0
2002-05-14,2.9220461550891987,2.9279912974003626,2.865567150340999,2.8834022716902026,824521.0
2002-05-15,2.8834023754592044,2.9101556696143924,2.8625945294134336,2.898265690148451,972954.0
2002-05-16,2.898265317580848,2.9012374300848998,2.8863747284748267,2.9012374300848998,577348.0
2002-05-17,2.898265690148451,2.9101556696143924,2.889347823568623,2.898265690148451,1451994.0
2002-05-20,2.8952929660937423,2.9101556696143924,2.8834023754592044,2.898265690148451,935442.0
2002-05-21,2.9101552955183507,2.9101552955183507,2.895292593908278,2.9012374300848998,2528324.0
2002-05-22,2.898265326302304,2.898265326302304,2.84773116280636,2.8744841480187,1259365.0
2002-05-23,2.877457129379039,2.8863749956379285,2.868539568704437,2.8834022716902026,2116117.0
2002-05-24,2.886374737160501,2.886374737160501,2.8744841480187,2.8744841480187,659487.0
2002-05-27,2.8744832450550333,2.8744832450550333,2.847730268246627,2.859620548069066,465349.0
2002-05-28,2.8566497926731524,2.865567660519757,2.8447592003495648,2.8536770681961694,540267.0
2002-05-29,2.850703835563284,2.9101555642462094,2.8477314172004964,2.8952928612636937,746154.0
2002-05-30,2.886374880405425,2.907182724871645,2.868539454183976,2.907182724871645,559562.0
2002-05-31,2.9071829806511014,2.927991438116639,2.895293001041641,2.927991438116639,1471720.0
2002-06-03,2.9131280867363043,2.936908654331217,2.9042102210960787,2.936908654331217,604943.0
2002-06-04,2.9369083822987108,2.9398808001806205,2.8863745280481097,2.892319669396166,1049596.0
2002-06-05,2.892320305954484,2.930963580429567,2.871512459448896,2.9220463248212782,655068.0
2002-06-06,2.9398800085039323,2.9398800085039323,2.895291613192779,2.9042091700213475,774289.0
2002-06-07,2.907181587102819,2.919072172181169,2.898264335858406,2.9042091700213475,639006.0
2002-06-10,2.9042091700213475,2.9042091700213475,2.9042091700213475,2.9042091700213475,0.0
2002-06-11,2.8982649019708733,2.925017883266342,2.8834015913236755,2.925017883266342,703252.0
2002-06-12,2.8982656143148247,2.9042104511000977,2.8625944545131485,2.8893477479683334,692257.0
2002-06-13,2.9101543901065154,2.9101543901065154,2.859620548069066,2.859620548069066,1144348.0
2002-06-14,2.862594980210297,2.8863755540557032,2.862594980210297,2.868540123671649,549213.0
2002-06-17,2.865566380828106,2.883401497387907,2.862593657678669,2.8804290798226755,456402.0
2002-06-18,2.889347251514257,2.9012372286261323,2.8685391040039385,2.892319669396166,311526.0
2002-06-19,2.9071829054659686,2.9309634752384843,2.9071829054659686,2.9190734959365208,868501.0
2002-06-20,2.925018418035814,2.9636616882129787,2.922045999830312,2.951771709806696,1365543.0
2002-06-21,2.9547449225836435,2.99933334213512,2.94285433104102,2.99933334213512,1583072.0
2002-06-24,2.9696073495145265,3.0528396490228844,2.963661901507086,3.043921782596016,2045619.0
2002-06-25,3.055811527773656,3.0706742284145654,3.017167956055662,3.017167956055662,2604535.0
2002-06-26,2.999331891395957,3.0141945888627744,2.960688327930717,2.972578608137841,1388503.0
2002-06-27,2.969607202350996,2.99933291299363,2.9547444998218184,2.975552344479523,565275.0
2002-06-28,2.9814977214885707,2.9963604251886227,2.927991438116639,2.927991438116639,5673450.0
2002-07-01,2.9844695606941016,2.9844695606941016,2.856648574383188,2.9844695606941016,0.0
2002-07-02,3.055811464712583,3.055811464712583,2.886374480696272,3.055811464712583,0.0
2002-07-03,2.829895084305496,2.8388129477074617,2.773416097650885,2.82097722090353,5933019.0
2002-07-04,2.8298965549005404,2.904211001393428,2.8298965549005404,2.877457702868997,4204639.0
2002-07-05,2.877457199331745,2.886375065807433,2.8447587630332825,2.8447587630332825,1124298.0
2002-07-08,2.877456699446732,2.8923197057960435,2.8566488572587847,2.871511863608097,1062747.0
2002-07-09,2.8774569099353955,2.8923199173719505,2.8655669318041213,2.8655669318041213,684927.0
2002-07-10,2.868540123671649,2.883402829532854,2.847731968764745,2.868540123671649,1166446.0
2002-07-11,2.8655673073792003,2.889347877927073,2.8328688700837232,2.838814012720692,1524648.0
2002-07-12,2.84475838054556,2.85367624582221,2.829895679196815,2.835840820853163,658517.0
2002-07-15,2.832868354951176,2.838813496507072,2.826922907811032,2.832868354951176,926495.0
2002-07-16,2.8328688700837232,2.838814012720692,2.823951003336118,2.838814012720692,1538122.0
2002-07-17,2.8388138971231744,2.853676600318229,2.8298960307387087,2.8507038763286423,4241290.0
2002-07-18,2.8566489694425115,2.86259411109886,2.835840820853163,2.835840820853163,2528432.0
2002-07-19,2.8536770681961694,2.8536770681961694,2.8269237702406964,2.8536770681961694,1522276.0
2002-07-22,2.823951351348056,2.8596222115657923,2.80908864571617,2.8536770681961694,1586630.0
2002-07-23,2.8536765881666577,2.8923201663609706,2.838813885034892,2.8893477479683334,1915296.0
2002-07-24,2.8625944959846583,2.8834023417874386,2.8447587630332825,2.8447587630332825,1039895.0
2002-07-25,2.874484917197679,2.8893482339982484,2.8536770681961694,2.8536770681961694,1106943.0
2002-07-26,2.8596212751781023,2.88042942295029,2.847730992332349,2.871511863608097,607638.0
2002-07-29,2.880430410594352,2.898266146562753,2.868540123671649,2.868540123671649,1250741.0
2002-07-30,2.880429457708847,2.880429457708847,2.820977737178428,2.8269228786730456,3413103.0
2002-07-31,2.8507042370064264,2.862594828884903,2.841786980662312,2.862594828884903,1124729.0
2002-08-01,2.871512292024239,2.8952928612636937,2.8536765595103604,2.8952928612636937,1108452.0
2002-08-02,2.895292274030248,2.94879854396669,2.8774565451338745,2.930962815070317,1783355.0
2002-08-05,2.930963580429567,2.930963580429567,2.9131284580443797,2.9220463248212782,382132.0
2002-08-06,2.883402271690203,2.8982655858445434,2.868539568704437,2.8834022716902026,892324.0
2002-08-07,2.913127803470789,2.919072944791425,2.8566488081326185,2.8566488081326185,873891.0
2002-08-08,2.853676560134384,2.895292861896818,2.853676560134384,2.8834022716902026,585432.0
2002-08-09,2.895292890337897,2.910155593469663,2.87151232085964,2.8893477479683334,596428.0
2002-08-12,2.904210201087489,2.9071826192242414,2.8655669318041213,2.8655669318041213,479794.0
2002-08-13,2.8715120934452063,2.936908654331217,2.8685393697037087,2.936908654331217,591469.0
2002-08-14,2.9309635510386265,2.9369089992198094,2.898265725132233,2.927991438116639,299238.0
2002-08-15,2.933936275129218,2.942854141816692,2.898265725132233,2.927991438116639,248251.0
2002-08-16,2.927990702894631,2.939880679518504,2.916100115102307,2.930962815070317,404122.0
2002-08-19,2.930963073507303,2.957716363626602,2.930963073507303,2.9398809387418203,399594.0
2002-08-20,2.9606892603235737,2.969607126079456,2.9547444239320124,2.966634402299405,572713.0
2002-08-21,2.9636616882129787,2.9725795539980293,2.942853844021645,2.951771709806696,414578.0
2002-08-22,2.9547442825213377,3.0023054160517666,2.9547442825213377,2.996359968776208,1180783.0
2002-08-23,2.996359968776208,2.996359968776208,2.996359968776208,2.996359968776208,0.0
2002-08-26,2.990415368933937,3.0141959400080776,2.9874429503418245,3.008251102823853,696892.0
2002-08-27,3.014195538106056,3.014195538106056,2.9577165365435225,2.966634402299405,1540062.0
2002-08-28,2.963661505254863,2.963661505254863,2.925018237463295,2.9398809387418203,972308.0
2002-08-29,2.942854090463583,2.966634660436134,2.936908947970445,2.963661936397417,2967048.0
2002-08-30,2.972578608137841,3.0023046142398244,2.9339350446726016,2.972578608137841,1659391.0
2002-09-02,2.972578608137841,2.975551330981709,2.960688327930717,2.972578608137841,645474.0
2002-09-03,2.966633963369787,2.972579104466003,2.954743986761582,2.969606686710008,669189.0
2002-09-04,2.939880321906068,2.9636608834295544,2.9309624585426675,2.9547436312345288,784960.0
2002-09-05,2.969606402324942,2.984469406434234,2.966633679269405,2.9785242659073563,452629.0
2002-09-06,2.9785245511464438,2.990414527754649,2.966633963369787,2.969606686710008,1062640.0
2002-09-09,2.981497276283499,2.9904148360550757,2.969606992865225,2.981497276283499,796171.0
2002-09-10,2.9755516966507445,2.9874419783190795,2.969606555816578,2.9844695606941016,1241148.0
2002-09-11,2.9963595367782245,2.9963595367782245,2.981496837484912,2.9844695606941016,470631.0
2002-09-12,2.9844691939291383,2.9874416111888324,2.972578608137841,2.972578608137841,789272.0
2002-09-13,2.972579534724913,2.999332826322336,2.969607116538682,2.993387684365605,1527450.0
2002-09-16,2.9963599492656208,2.9963599492656208,2.981497247926266,2.9874423895788595,108764.0
2002-09-17,3.002305019866592,3.0290580011549983,2.9963595733755954,3.0290580011549983,1486273.0
2002-09-18,3.026085758459958,3.0587841881299616,3.017167893792053,3.055811464712583,1579192.0
2002-09-19,3.0468944558734905,3.049867180125865,2.990415445337246,3.005278455430481,1789176.0
2002-09-20,2.996359808457302,3.046893662921719,2.996359808457302,3.017167956055662,1322964.0
2002-09-23,3.0320313540826813,3.0766200729356825,3.0141956220740584,3.07364734907282,1213121.0
2002-09-24,3.061756396516559,3.085537265476105,3.0320306922973894,3.061756396516559,1735817.0
2002-09-25,3.0468939330519507,3.0617569405948166,2.996360074107323,3.011223387234456,1490369.0
2002-09-26,2.942853508724058,2.9636613505446245,2.925018084770328,2.933935643955075,3385615.0
2002-09-27,2.9369085862344444,2.9547443171013463,2.898265317580848,2.9012374300848998,2838126.0
2002-09-30,2.841786495563082,2.9131282011497754,2.841786495563082,2.9131282011497754,3733469.0
2002-10-01,2.910155733923978,2.9339363045499685,2.8834024391775857,2.9220463248212782,1703371.0
2002-10-02,2.927990606512625,2.93393544183676,2.9042097372950084,2.925017883266342,1783678.0
2002-10-03,2.927991197402058,3.002305626545723,2.925018473555858,3.002305626545723,1501795.0
2002-10-04,3.0112231962770197,3.023113173739334,3.0023053311999752,3.014195308662289,2723864.0
2002-10-07,2.999332174796753,3.0023048979215075,2.972578889010774,2.9904143110066927,327588.0
2002-10-08,3.0082500104063814,3.040948436551357,3.0082500104063814,3.035003295941744,1495004.0
2002-10-09,3.0260863843403585,3.0409493933328786,3.014195793795764,3.037976669300656,1415128.0
2002-10-10,3.0201412418602094,3.0468942302287307,3.0201412418602094,3.037976669300656,1218187.0
2002-10-11,3.046893601522792,3.07661961337407,3.0409487658536163,3.0677020542860736,1646563.0
2002-10-14,3.0350041927676017,3.0587847622330746,3.032031468792272,3.049866895891377,1925105.0
2002-10-15,3.0528391521418263,3.0587842935973404,3.020140721344375,3.0587842935973404,1241255.0
2002-10-16,3.076620397454165,3.076620397454165,2.996360511702472,3.008251102823853,2548158.0
2002-10-17,3.008250805787873,3.0468940771755437,3.008250805787873,3.03203137451391,1636431.0
2002-10-18,3.0439214078908923,3.0468938259444163,2.996359968776208,2.996359968776208,1348619.0
2002-10-21,2.996360178853324,3.002305626545723,2.978525058113234,3.002305626545723,827971.0
2002-10-22,2.9993323921910853,3.0023051155313056,2.966633963369787,2.969606686710008,1699706.0
2002-10-23,2.9250184084685853,2.969607126079456,2.919073266492755,2.966634402299405,1438412.0
2002-10-24,2.966633748345468,2.999332174796753,2.960688607680161,2.9904143110066927,1502765.0
2002-10-25,2.981497400452143,3.0112234158200666,2.9755522584954126,2.993387684365605,809861.0
2002-10-28,2.999332692413987,3.0171681174878984,2.981497267340076,2.996359968776208,1336654.0
2002-10-29,3.002305814419763,3.0468942302287307,2.9814976629470937,3.037976669300656,818916.0
2002-10-30,3.037976894285005,3.049867180125865,3.005278455430481,3.005278455430481,1196413.0
2002-10-31,3.0231135084495064,3.035004098396805,2.9785250948803257,3.03203137451391,1199323.0
2002-11-01,3.0320312216088614,3.0320312216088614,3.011223377815057,3.026086079727165,562364.0
2002-11-04,3.0468939330519507,3.0468939330519507,3.0082506634921766,3.011223387234456,675549.0
2002-11-05,2.996359134952604,3.04689297805831,2.996359134952604,3.04689297805831,695383.0
2002-11-06,3.035004077945545,3.079592491214268,3.035004077945545,3.07364734907282,1030732.0
2002-11-07,3.073647535796034,3.121208981401243,3.0320315382777365,3.121208981401243,1188328.0
2002-11-08,3.1093182134613504,3.1628244876743605,3.106345489879613,3.1598517640926245,2161607.0
2002-11-11,3.1568798364169264,3.1568798364169264,3.097428411390787,3.121208981401243,2124633.0
2002-11-12,3.1182356374155757,3.127153196604431,3.085537512944122,3.124181084320461,777091.0
2002-11-13,3.091483268888173,3.1241817054446983,3.085538126385559,3.121208981401243,1020276.0
2002-11-14,3.121209559401592,3.127154397420801,3.1004014039969414,3.1033738230065464,293093.0
2002-11-15,3.103372878253715,3.136071310911182,3.0914829002505804,3.136071310911182,438508.0
2002-11-18,3.1479610685381,3.168768906527449,3.1271526193803907,3.144988345634376,1011976.0
2002-11-19,3.14498917639386,3.14498917639386,3.127153445428505,3.136071310911182,502215.0
2002-11-20,3.130125918701194,3.130125918701194,3.0974277942439024,3.1122904947469703,735914.0
2002-11-21,3.1212085131311778,3.1420166615606613,3.1063455063123686,3.118235789533716,2232751.0
2002-11-22,3.1182353873250857,3.1212081105391087,3.043920973985057,3.061756396516559,1754358.0
2002-11-25,3.049866386400445,3.049866386400445,3.0112231202666893,3.017167956055662,2663930.0
2002-11-26,3.002306036762425,3.020141465523715,2.98744302666919,3.005278455430481,2353373.0
2002-11-27,2.993388169589619,3.0617574659667253,2.993388169589619,3.005278455430481,1601074.0
2002-11-28,3.0260855834937157,3.0379758653072773,2.993387155714313,3.0290580011549983,1132275.0
2002-11-29,3.03203137451391,3.061757085421457,3.026086232332401,3.03203137451391,1246430.0
2002-12-02,3.03203137451391,3.03203137451391,3.03203137451391,3.03203137451391,0.0
2002-12-03,3.014195764895986,3.043921782596016,3.0023057856339843,3.043921782596016,1464822.0
2002-12-04,3.029058497875881,3.040949087223538,3.017168214112488,3.026086079727165,1111471.0
2002-12-05,3.0468937897476827,3.058784378573287,3.0320310884881185,3.040948953711259,703468.0
2002-12-06,3.040948143605584,3.05581084090574,3.0201400006843606,3.04689297805831,434736.0
2002-12-09,3.0528396490228844,3.061757209865459,3.0320314977497205,3.043921782596016,880035.0
2002-12-10,3.043921742271296,3.088510462646353,3.043921742271296,3.076620177957577,1256454.0
2002-12-11,3.082564859419398,3.0944551423304265,3.0320310042554044,3.0587842935973404,1710055.0
2002-12-12,3.04689392352097,3.04986664725395,3.0023055122003792,3.026086079727165,691287.0
2002-12-13,3.023112417910724,3.052838423679377,3.0082497206105674,3.04689297805831,707887.0
2002-12-16,3.035003623127862,3.061756605963108,3.032030899710483,3.055811464712583,515366.0
2002-12-17,3.061756931017343,3.061756931017343,3.023113355994184,3.026086079727165,707456.0
2002-12-18,3.046894103336135,3.0974282706892717,3.046894103336135,3.088510404548298,1358967.0
2002-12-19,3.1063462889085343,3.1093190132549293,3.085538440821085,3.1063462889085343,4039929.0
2002-12-20,3.1033736999699646,3.147962733605443,3.076620707606756,3.13904486576148,3197729.0
2002-12-23,3.1241821601339947,3.142017590237581,3.1093191489221685,3.13904486576148,514827.0
2002-12-24,3.1360721412853776,3.13904486576148,3.1093191489221685,3.13904486576148,152098.0
2002-12-25,3.13904486576148,3.13904486576148,3.13904486576148,3.13904486576148,0.0
2002-12-26,3.13904486576148,3.13904486576148,3.13904486576148,3.13904486576148,0.0
2002-12-27,3.130125653141667,3.139043517154306,3.1152629538995487,3.130125653141667,84726.0
2002-12-30,3.109318696396015,3.1390444089090845,3.091483268888173,3.121208981401243,200929.0
2002-12-31,3.115263058983732,3.142016346339882,3.115263058983732,3.1330984820264245,210630.0
2003-01-01,3.1330984820264245,3.1330984820264245,3.1330984820264245,3.1330984820264245,0.0
2003-01-02,3.1330986435093164,3.136071061377524,3.1122904960949254,3.124181084320461,128706.0
2003-01-03,3.1241812367286403,3.1360712143657365,3.088510081480348,3.118235789533716,450581.0
2003-01-06,3.133098378695814,3.147961383533316,3.118235373858314,3.1420162427151577,579504.0
2003-01-07,3.150934052854575,3.17174220017244,3.144988911561504,3.16579705887937,1188652.0
2003-01-08,3.171742973414569,3.1955235443843395,3.156879963766308,3.180660840320388,2252046.0
2003-01-09,3.174715697577945,3.207414135453534,3.1687702492511933,3.180660840320388,1188113.0
2003-01-10,3.2103859258923984,3.2103859258923984,3.144989062936691,3.1598517640926245,1407690.0
2003-01-13,3.1657969103968058,3.1717420514110373,3.1122903356845053,3.1330984820264245,1364573.0
2003-01-14,3.1360711661570955,3.159851732234228,3.1004003170413976,3.115263323631728,913560.0
2003-01-15,3.133099231369024,3.133099231369024,3.076620225433647,3.0795926438595647,617663.0
2003-01-16,3.076620225433647,3.106345937614294,3.061757216551176,3.0795926438595647,942449.0
2003-01-17,3.0885098817610634,3.115263170071212,3.0885098817610634,3.1093180288449824,611734.0
2003-01-20,3.0944560026916124,3.1241820238182454,3.0944560026916124,3.1063462889085343,545225.0
2003-01-21,3.1033728483388074,3.136071280681078,3.0914828704502857,3.0914828704502857,586510.0
2003-01-22,3.1122904947469703,3.1212083595162,3.0944550707927467,3.1122904947469703,928651.0
2003-01-23,3.112290230700599,3.130125653141667,3.10337236668796,3.130125653141667,439155.0
2003-01-24,3.139043205411108,3.1717416294311738,3.133098065187839,3.144988345634376,1327168.0
2003-01-27,3.144988345634376,3.144988345634376,3.144988345634376,3.144988345634376,0.0
2003-01-28,3.1212083595162,3.1212083595162,3.0944550707927467,3.1122904947469703,1276720.0
2003-01-29,3.112291114855174,3.1360716848656294,3.112291114855174,3.121208981401243,1273378.0
2003-01-30,3.1360716848656294,3.1509346939143126,3.121208981401243,3.121208981401243,669081.0
2003-01-31,3.121209167019151,3.156880024156176,3.0944558713742247,3.156880024156176,1693239.0
2003-02-03,3.150934706247155,3.1925507039283394,3.150934706247155,3.1925507039283394,1415128.0
2003-02-04,3.210385671937872,3.210385671937872,3.1360709496998,3.147961537501903,1118477.0
2003-02-05,3.147961648239653,3.147961648239653,3.106345353428896,3.1122904947469703,811047.0
2003-02-06,3.1122903852640458,3.153906678610842,3.106345244155107,3.147961537501903,1560867.0
2003-02-07,3.142017590237581,3.1747160315529945,3.1301269979175155,3.13904486576148,952797.0
2003-02-10,3.121208311297442,3.136071011570899,3.106345305439752,3.1093180288449824,1461049.0
2003-02-11,3.1212080970594984,3.1568789419684484,3.0795918057481786,3.1420162427151577,891138.0
2003-02-12,3.1212082497195666,3.1628242374821367,3.106345244155107,3.147961537501903,807490.0
2003-02-13,3.1301259200568734,3.144988926150616,3.1033726313218337,3.124181084320461,898684.0
2003-02-14,3.109318696396015,3.1479622754551544,3.094455687347332,3.121208981401243,591146.0
2003-02-17,3.136070482507383,3.1568786260809123,3.124180507645026,3.144988345634376,440341.0
2003-02-18,3.130126542363015,3.1390444089090845,3.1004008298499453,3.121208981401243,1448868.0
2003-02-19,3.1360706363417816,3.1628239214509146,3.133098218876431,3.150933640421121,1434100.0
2003-02-20,3.15985150844618,3.1776872373251077,3.1301258029550074,3.174714819568103,1300004.0
2003-02-21,3.177688116157012,3.1895784016418967,3.150934821023865,3.180660840320388,820425.0
2003-02-24,3.1806596485797995,3.186604483510502,3.1360706363417816,3.150933640421121,998502.0
2003-02-25,3.150933640421121,3.1598511984013684,3.097427375787051,3.150933640421121,1209779.0
2003-02-26,3.1420171452504797,3.198496152038521,3.1420171452504797,3.1925507039283394,872705.0
2003-02-27,3.1955234279834297,3.228221864667938,3.183632837347365,3.1925507039283394,1182938.0
2003-02-28,3.195522590548806,3.2252482953881567,3.17471474995337,3.2163304311442418,865699.0
2003-03-03,3.2163303278753927,3.249028754940917,3.195522487948048,3.225248191832975,1003137.0
2003-03-04,3.225247780165209,3.240110477418507,3.222275362948217,3.222275362948217,824090.0
2003-03-05,3.207413173043329,3.2520015774403834,3.192549862270614,3.2430837132104418,1084630.0
2003-03-06,3.269837000316048,3.3144257102973205,3.2311937368775494,3.2430837132104418,1331156.0
2003-03-07,3.243083603363141,3.2965901757620197,3.240110880192444,3.266864166391884,1246969.0
2003-03-10,3.2638924242001037,3.269837260046652,3.240111247308454,3.240111247308454,1472798.0
2003-03-11,3.150933477292758,3.2133576022594847,3.150933477292758,3.2133576022594847,5083166.0
2003-03-12,3.219303974101441,3.25497513457527,3.219303974101441,3.246057268060739,1982775.0
2003-03-13,3.237140445370968,3.2490304274613986,3.210387145310492,3.2311953015335697,1640419.0
2003-03-14,3.260920420135518,3.2668652572936505,3.180660840320388,3.180660840320388,1784217.0
2003-03-17,3.1925507150097787,3.1925507150097787,3.1390444320911057,3.1776880114356305,1321994.0
2003-03-18,3.1866056774785205,3.1955235443843395,3.150934821023865,3.180660840320388,1459540.0
2003-03-19,3.1747145080649037,3.192549624025398,3.150933640421121,3.150933640421121,1634706.0
2003-03-20,3.1509340674712654,3.180660079658748,3.100400213453627,3.124181084320461,2317909.0
2003-03-21,3.1657966966161903,3.1657966966161903,3.124180712326826,3.127152824256909,1389365.0
2003-03-24,3.1509339552642595,3.1628242374821367,3.1330985319374443,3.147961537501903,1002382.0
2003-03-25,3.130126056196508,3.171742352835321,3.130126056196508,3.1598517640926245,1046470.0
2003-03-26,3.1717417789915925,3.2222756260643384,3.1717417789915925,3.2044402045535207,2194376.0
2003-03-27,3.210385481990724,3.26983688956258,3.207413064404234,3.266864166391884,1510742.0
2003-03-28,3.252002655437072,3.2757832271542435,3.222276940790608,3.2698380842249506,2276839.0
2003-03-31,3.2995631062275987,3.3144261132229498,3.2757825395024405,3.2995631062275987,4915869.0
2003-04-01,3.296590727831156,3.350097309190605,3.2876731679940865,3.341179443769277,2353481.0
2003-04-02,3.3352339454224835,3.3352339454224835,3.269837087549488,3.314425798720308,4616954.0
2003-04-03,3.31145323400085,3.31145323400085,3.290645088222081,3.2936178114408534,1667476.0
2003-04-04,3.2728093071490694,3.2846998942476486,3.240110880192444,3.266864166391884,1318544.0
2003-04-07,3.2668648162674554,3.3679328404134328,3.263892703673933,3.3441522726540347,2134981.0
2003-04-08,3.3352343590329885,3.373877933878931,3.317398933469692,3.329289217178556,1716738.0
2003-04-09,3.326316396585529,3.3292891202183017,3.2965906881790814,3.2995631062275987,1055956.0
2003-04-10,3.29956320232213,3.329289217178556,3.2936183660519625,3.329289217178556,1210750.0
2003-04-11,3.3292883829355904,3.3738770884630624,3.3263156599611383,3.3530689443944586,1113842.0
2003-04-14,3.347124642741853,3.347124642741853,3.3055083441765625,3.329289217178556,698617.0
2003-04-15,3.3292891208483337,3.3292891208483337,3.287673129071431,3.3114536958010894,1443909.0
2003-04-16,3.3084810678959107,3.329289217178556,3.275782634904401,3.329289217178556,1611422.0
2003-04-17,3.287673818597148,3.2995637988714144,3.263893246879977,3.2698380842249506,903535.0
2003-04-18,3.2698380842249506,3.2698380842249506,3.2698380842249506,3.2698380842249506,0.0
2003-04-21,3.2698380842249506,3.2698380842249506,3.2698380842249506,3.2698380842249506,0.0
2003-04-22,3.320371560488496,3.3292891202183017,3.284700404816503,3.2995631062275987,1115782.0
2003-04-23,3.3441516477034914,3.3441516477034914,3.2995626331109524,3.323343196426271,472248.0
2003-04-24,3.3292900345793446,3.3471254645215622,3.3084818801879226,3.3471254645215622,819347.0
2003-04-25,3.3471254645215622,3.3471254645215622,3.3471254645215622,3.3471254645215622,0.0
2003-04-28,3.3411790099946166,3.433329153575828,3.3411790099946166,3.433329153575828,2292685.0
2003-04-29,3.418466148331318,3.433329153575828,3.3827949968613376,3.433329153575828,998502.0
2003-04-30,3.4452192401903923,3.4481919635681004,3.3887402462719995,3.3976581108208945,2293655.0
2003-05-01,3.4006309465860785,3.4006309465860785,3.356041927952209,3.3738776576394525,556544.0
2003-05-02,3.373877078245861,3.4333287872971803,3.373877078245861,3.421438201019567,1145318.0
2003-05-05,3.418466709420274,3.442247277247331,3.394685836008948,3.442247277247331,310017.0
2003-05-06,3.442247296611069,3.442247296611069,3.3887407131149314,3.3887407131149314,1007664.0
2003-05-07,3.379822712370341,3.379822712370341,3.3203716004266104,3.341179443769277,1965420.0
2003-05-08,3.326317114259338,3.344152848735634,3.308481685367364,3.326317114259338,1731829.0
2003-05-09,3.30550741806432,3.308480140950792,3.2638917423271248,3.308480140950792,3513136.0
2003-05-12,3.3084812878075818,3.3084812878075818,3.2698377103930367,3.2965910033083805,914530.0
2003-05-13,3.293617915104907,3.3144257559543746,3.28470005075212,3.28470005075212,1004754.0
2003-05-14,3.2817277949335133,3.2936183842924938,3.269837511158799,3.2757826530461567,525714.0
2003-05-15,3.2728085831888936,3.2728085831888936,3.225247467652143,3.2520007479336352,1048303.0
2003-05-16,3.254974387548699,3.3233433576039357,3.243083799730151,3.314425798720308,1219804.0
2003-05-19,3.31442636172853,3.347124796219378,3.3084812196014908,3.335234511965301,1381496.0
2003-05-20,3.3055080735349103,3.382795216898836,3.3055080735349103,3.3738776576394525,2353589.0
2003-05-21,3.3590138761984343,3.3768496017693552,3.3530687362028497,3.3590138761984343,1806854.0
2003-05-22,3.373878010931548,3.406576444669825,3.367932868941341,3.3887407131149314,1684076.0
2003-05-23,3.4036040841914432,3.433330102899778,3.388741074837276,3.400631665671192,1180675.0
2003-05-26,3.4154936813141545,3.448192111954917,3.403603398460103,3.43035668767384,1688711.0
2003-05-27,3.4214388299261715,3.445219395684214,3.4036034056076403,3.4036034056076403,1041296.0
2003-05-28,3.4422471411291733,3.451165006503812,3.3619875750944592,3.3827954183281856,1887377.0
2003-05-29,3.3827954183281856,3.4600825662941923,3.367932716816132,3.3827954183281856,1649797.0
2003-05-30,3.379822493422881,3.382795216898836,3.3471243686928265,3.3738776576394525,1497699.0
2003-06-02,3.373878078249158,3.3768508020957118,3.335234501749635,3.361987794031501,1032565.0
2003-06-03,3.3827949497018053,3.4006306779802573,3.364959527007569,3.3798222264606586,1010683.0
2003-06-04,3.3768508020957118,3.397658646684472,3.361987794031501,3.361987794031501,891138.0
2003-06-05,3.373878762227057,3.373878762227057,3.3084818801879226,3.3471254645215622,1957982.0
2003-06-06,3.3322619297259632,3.364960365606449,3.3144265025868687,3.356042499244756,1459647.0
2003-06-09,3.356042499244756,3.356042499244756,3.356042499244756,3.356042499244756,0.0
2003-06-10,3.356041512504635,3.3976578025108317,3.350096677457122,3.385767521247404,860309.0
2003-06-11,3.4036030956371897,3.418466100674494,3.3679322502487152,3.3798222264606586,716187.0
2003-06-12,3.379822847337484,3.397658578892377,3.367932868941341,3.3887407131149314,1136156.0
2003-06-13,3.415493688486661,3.418466411998538,3.3917131227286195,3.4036034056076403,1563993.0
2003-06-16,3.394685855105138,3.4184667286502397,3.373878010931548,3.3887407131149314,1363387.0
2003-06-17,3.4036038263485424,3.4036038263485424,3.376850839355761,3.391713541999689,2292685.0
2003-06-18,3.388739576176355,3.388739576176355,3.3530687362028497,3.3590138761984343,2068903.0
2003-06-19,3.3738776576394525,3.379822493422881,3.359014651428163,3.3738776576394525,2105661.0
2003-06-20,3.3500972916511125,3.397658425424497,3.3500972916511125,3.3827954183281856,1037092.0
2003-06-23,3.361987852299033,3.379822973350347,3.3352345595534976,3.3382069778672894,1439921.0
2003-06-24,3.3322615388974137,3.341179404213163,3.3055082485344203,3.3114536958010894,2739063.0
2003-06-25,3.311453695174433,3.3173988368557223,3.284700404816503,3.2995631062275987,3147497.0
2003-06-26,3.296590591409186,3.296590591409186,3.2490291537707594,3.2817275848501324,4193213.0
2003-06-27,3.2965906881790814,3.305508247908888,3.2817276811837304,3.2995631062275987,4712029.0
2003-06-30,3.296591392391206,3.3173995455128487,3.2549753917322417,3.2549753917322417,1361554.0
2003-07-01,3.254973982647196,3.302535105668132,3.243083396307776,3.2728090981958595,1948173.0
2003-07-02,3.2847005188836422,3.32037167579438,3.272809929523886,3.2876732426196478,1910337.0
2003-07-03,3.2906443070993148,3.299561863470385,3.2222750507231663,3.2520007479336352,2411043.0
2003-07-04,3.222276032995679,3.2520017392676763,3.207413332651797,3.234166315504478,2351325.0
2003-07-07,3.222275465362236,3.2490284435021337,3.21038518494802,3.2133576022594847,1523354.0
2003-07-08,3.2222756321840773,3.240110748144572,3.133098218876431,3.150933640421121,5199261.0
2003-07-09,3.1390446406610426,3.186605784193337,3.127154049193649,3.171743079631655,2643449.0
2003-07-10,3.1568790214655413,3.231193741940245,3.153906603773716,3.2163304311442418,3053500.0
2003-07-11,3.2044402045535207,3.210385345057127,3.180659642539098,3.2044402045535207,2369650.0
2003-07-14,3.2103861777364635,3.234166745918864,3.1925504460153893,3.1955231698303272,1336869.0
2003-07-15,3.183632219762172,3.2074133964210483,3.183632219762172,3.2074133964210483,1189191.0
2003-07-16,3.2074134443844065,3.252001852553555,3.20146799733866,3.210385862323037,2325562.0
2003-07-17,3.2193037380127265,3.2311943276882005,3.180660467508464,3.1955231698303272,1931788.0
2003-07-18,3.1866049744313334,3.246056694323487,3.1866049744313334,3.240111247308454,1330941.0
2003-07-21,3.2549744626869925,3.2579468805220757,3.2252484508307626,3.234166315504478,741735.0
2003-07-22,3.237138778971154,3.237138778971154,3.195522487948048,3.225248191832975,810508.0
2003-07-23,3.234166533529921,3.234166533529921,3.19849568359884,3.2014681016343025,1564316.0
2003-07-24,3.210385345057127,3.210385345057127,3.1984950640499155,3.2044402045535207,1182938.0
2003-07-25,3.20444082525402,3.213358384944664,3.1955229599791224,3.2014681016343025,552447.0
2003-07-28,3.219303154420287,3.2341661596320703,3.201467731516676,3.2163304311442418,913344.0
2003-07-29,3.2163313911907343,3.2163313911907343,3.171742973414569,3.180660840320388,1789284.0
2003-07-30,3.1776867696544424,3.1776867696544424,3.136070482507383,3.144988345634376,1962941.0
2003-07-31,3.1539076508070445,3.1895785084562656,3.1539076508070445,3.171743079631655,2365877.0
2003-08-01,3.195523275296458,3.204441141451324,3.1776878485710127,3.1866054091415936,1368238.0
2003-08-04,3.192550551383409,3.195523275296458,3.1806605724840624,3.1866054091415936,1257425.0
2003-08-05,3.1925508812932013,3.1925508812932013,3.139044595587664,3.156880024156176,2699394.0
2003-08-06,3.150934204515914,3.165797211256098,3.130126056196508,3.1598517640926245,1970055.0
2003-08-07,3.1687700984196088,3.1687700984196088,3.1449895285817795,3.1628249559601525,2605505.0
2003-08-08,3.165797936690118,3.177688222573192,3.1598524881642613,3.171743079631655,1146396.0
2003-08-11,3.177687431492649,3.219303421723168,3.1687695665082725,3.210385862323037,1754035.0
2003-08-12,3.2193028970462296,3.2430834590165216,3.2044401986068936,3.2193028970462296,1677716.0
2003-08-13,3.234166315504478,3.234166315504478,3.2044406092324813,3.234166315504478,1631688.0
2003-08-14,3.2341677206600856,3.2490304274613986,3.2193047082744064,3.2311953015335697,1292889.0
2003-08-15,3.2311953015335697,3.2311953015335697,3.2311953015335697,3.2311953015335697,1597409.0
2003-08-18,3.240111247308454,3.254974559261795,3.228221270031113,3.240111247308454,1141330.0
2003-08-19,3.260919855317166,3.275782556806774,3.240111400946349,3.25794713166869,1351745.0
2003-08-20,3.278755376781968,3.2906456605566827,3.269837511158799,3.2757826530461567,1339888.0
2003-08-21,3.296590138571915,3.296590138571915,3.171741878495268,3.1836318542912965,4785761.0
2003-08-22,3.1925499372785806,3.1925499372785806,3.147961531833936,3.174714819568103,3939249.0
2003-08-25,3.180661039130213,3.192551019773981,3.1717431716669755,3.189578601009121,1662840.0
2003-08-26,3.192549724607386,3.2163302874161857,3.1657967442395902,3.168769161798588,1654864.0
2003-08-27,3.1836325801548533,3.204441035690864,3.180660467508464,3.1955231698303272,1078809.0
2003-08-28,3.213358232209409,3.213358232209409,3.18660494324059,3.2074133964210483,1240285.0
2003-08-29,3.213358336855713,3.2163307548466937,3.186605047015647,3.198495635732315,1631364.0
2003-09-01,3.210386754700456,3.225249459693413,3.189578601009121,3.189578601009121,1493387.0
2003-09-02,3.1984959992095083,3.2163311203506715,3.1598521162612823,3.1866054091415936,1353685.0
2003-09-03,3.186604900613,3.186604900613,3.1598516120020643,3.16579705887937,1629101.0
2003-09-04,3.1866056774785205,3.192550820220964,3.171742973414569,3.180660840320388,1847277.0
2003-09-05,3.192549617962115,3.216330179976538,3.1836317544146087,3.2044402045535207,1460833.0
2003-09-08,3.213358232209409,3.228221238433027,3.204440672942628,3.2074133964210483,1265725.0
2003-09-09,3.1360716848656294,3.1479622754551544,3.115263838898629,3.121208981401243,2461923.0
2003-09-10,3.1271538183195595,3.1360716848656294,3.109318696396015,3.121208981401243,3331826.0
2003-09-11,3.121209559401592,3.130127122014761,3.1004014039969414,3.1033738230065464,2415247.0
2003-09-12,3.106345353428896,3.1212083595162,3.0944550707927467,3.1122904947469703,1506323.0
2003-09-15,3.1063462889085343,3.11526415636339,3.0974287270380065,3.1063462889085343,925201.0
2003-09-16,3.106345305439752,3.1122904466659818,3.0944550229872934,3.1093180288449824,1445311.0
2003-09-17,3.1212081999979624,3.142016346339882,3.1212081999979624,3.1330984820264245,1625759.0
2003-09-18,3.165796644500461,3.165796644500461,3.1390433593913283,3.150933640421121,2200628.0
2003-09-19,3.165796644500461,3.165796644500461,3.1390433593913283,3.150933640421121,1139928.0
2003-09-22,3.1628249559601525,3.1776879649009424,3.150934671041237,3.1628249559601525,1090127.0
2003-09-23,3.1628251065087505,3.1866056774785205,3.1598523823453744,3.180660840320388,1924243.0
2003-09-24,3.180660064904164,3.180660064904164,3.153906776293228,3.16579705887937,2429476.0
2003-09-25,3.150933692292175,3.150933692292175,3.127152824256909,3.127152824256909,2332246.0
2003-09-26,3.136070482507383,3.1568786260809123,3.133098065187839,3.144988345634376,1935345.0
2003-09-29,3.1509339552642595,3.159851514135555,3.1330985319374443,3.147961537501903,487447.0
2003-09-30,3.1449897384438343,3.174715758309004,3.139044595587664,3.156880024156176,1131736.0
2003-10-01,3.150935017975641,3.2044416115864074,3.1449898748615923,3.189578601009121,2925763.0
2003-10-02,3.222276145246041,3.222276145246041,3.195522855877157,3.210385862323037,2237602.0
2003-10-03,3.195523275296458,3.22227656817677,3.1776878485710127,3.1866054091415936,1836174.0
2003-10-06,3.189577206560048,3.1955223470749443,3.1479612229557703,3.150933640421121,1218726.0
2003-10-07,3.165797211256098,3.204440784313175,3.153906928097651,3.1598517640926245,1435501.0
2003-10-08,3.171742868889111,3.186605572463259,3.168770144823702,3.1776880114356305,1154912.0
2003-10-09,3.1866056774785205,3.1955235443843395,3.174715697577945,3.180660840320388,721362.0
2003-10-10,3.1806606889228184,3.192550668257438,3.1628249559601525,3.1628249559601525,1149953.0
2003-10-13,3.1687703553687268,3.1955236513978025,3.165797936690118,3.171743079631655,1724499.0
2003-10-14,3.180660840320388,3.2014686871267823,3.171742973414569,3.180660840320388,1265509.0
2003-10-15,3.1895784016418967,3.2014686871267823,3.174715697577945,3.180660840320388,923584.0
2003-10-16,3.18066073550104,3.186605572463259,3.17471559295452,3.1776880114356305,1214091.0
2003-10-17,3.165797679982028,3.1747155464633616,3.1330992436628646,3.1628249559601525,1960030.0
2003-10-20,3.171741878495268,3.189577300565617,3.165796737805152,3.1836318542912965,1045716.0
2003-10-21,3.192550188581857,3.204440777298524,3.186605047015647,3.198495635732315,1330833.0
2003-10-22,3.19552374412317,3.1984964684723587,3.1836331523107435,3.189578601009121,835301.0
2003-10-23,3.189577300565617,3.1955224412557337,3.1806597423225447,3.1836318542912965,991818.0
2003-10-24,3.1895782854575465,3.2044412945644045,3.186605561402456,3.1925507039283394,508144.0
2003-10-27,3.1984954887833763,3.1984954887833763,3.1628243354407166,3.16579705887937,1036553.0
2003-10-28,3.1806606889228184,3.1806606889228184,3.159852231938276,3.1628249559601525,825707.0
2003-10-29,3.1628244876743605,3.177687494414545,3.156879346095137,3.1598517640926245,835947.0
2003-10-30,3.1687698778329905,3.1955231698303272,3.159852011972454,3.1955231698303272,408110.0
2003-10-31,3.1955235443843395,3.1955235443843395,3.174715697577945,3.180660840320388,1134646.0
2003-11-03,3.186604577428457,3.20444030508301,3.174714601632428,3.1836318542912965,1237914.0
2003-11-04,3.195522765344724,3.195522765344724,3.16579705887937,3.16579705887937,1554722.0
2003-11-05,3.16579789123259,3.174715758309004,3.1301267285112497,3.156880024156176,1080426.0
2003-11-06,3.1598523823453744,3.180660840320388,3.1390445355389804,3.180660840320388,1105973.0
2003-11-07,3.192550551383409,3.192550551383409,3.1747154302422467,3.1866054091415936,1009820.0
2003-11-10,3.186604900613,3.189577624051653,3.1628243354407166,3.16579705887937,433226.0
2003-11-11,3.1509337396919883,3.1747146080849924,3.1509337396919883,3.168769161798588,1880586.0
2003-11-12,3.165797211256098,3.180660217996281,3.153906928097651,3.1598517640926245,1880047.0
2003-11-13,3.1657968059877915,3.168769223604766,3.1420162427151577,3.1420162427151577,855027.0
2003-11-14,3.1598511984013684,3.1628239214509146,3.1420160824408736,3.150933640421121,437646.0
2003-11-17,3.162823766304181,3.162823766304181,3.144988345634376,3.144988345634376,630598.0
2003-11-18,3.1449900091293417,3.159852714756826,3.13904486576148,3.13904486576148,636743.0
2003-11-19,3.136071310911182,3.14498917639386,3.127153445428505,3.136071310911182,1040434.0
2003-11-20,3.1360707415784828,3.1568788868709747,3.1301256008640856,3.1539064693058787,1121927.0
2003-11-21,3.1479612229557703,3.168769061965812,3.144988499906225,3.150933640421121,1099829.0
2003-11-24,3.150934926544116,3.171743079631655,3.147962507865508,3.171743079631655,656146.0
2003-11-25,3.171741884941789,3.1836318607619845,3.159851297953186,3.168769161798588,1200078.0
2003-11-26,3.174714502035492,3.207412927597421,3.174714502035492,3.2044402045535207,1012084.0
2003-11-27,3.1955223410060145,3.210385345057127,3.1836317544146087,3.2044402045535207,350656.0
2003-11-28,3.1984959992095083,3.2014684175382744,3.1806605724840624,3.1866054091415936,500275.0
2003-12-01,3.1806605724840624,3.2014684175382744,3.1776878485710127,3.1866054091415936,707564.0
2003-12-02,3.1895775195215763,3.1925499372785806,3.174714819568103,3.174714819568103,802639.0
2003-12-03,3.171742096226873,3.1836320728391168,3.168769372885644,3.174714819568103,1479158.0
2003-12-04,3.192550132354284,3.225248563184671,3.1806601550155214,3.210385862323037,1551057.0
2003-12-05,3.1984950640499155,3.231193489611844,3.1984950640499155,3.2044402045535207,1509125.0
2003-12-08,3.19849531382485,3.2282210186642004,3.19849531382485,3.2163304311442418,583708.0
2003-12-09,3.2133595644370083,3.240112558913118,3.2133595644370083,3.2311953015335697,885749.0
2003-12-10,3.216331983563524,3.2341677206600856,3.2133595644370083,3.2311953015335697,771486.0
2003-12-11,3.231194611841767,3.263893048760228,3.231194611841767,3.2490297339627268,1368238.0
2003-12-12,3.263893258951323,3.266865372050483,3.2252493713915187,3.2549753917322417,1051429.0
2003-12-15,3.263892067715131,3.263892067715131,3.2341660582236327,3.2371387814064665,954629.0
2003-12-16,3.240111247308454,3.2609197006925865,3.240111247308454,3.240111247308454,1100044.0
2003-12-17,3.2520018380013944,3.2698372623060923,3.2460566965664954,3.263892426455436,1105973.0
2003-12-18,3.272809680231421,3.272809680231421,3.257946979436294,3.263892426455436,2582868.0
2003-12-19,3.272809929523886,3.32037167579438,3.272809929523886,3.2876732426196478,2199981.0
2003-12-22,3.28767287187838,3.329288860399683,3.28767287187838,3.3025355721295866,618741.0
2003-12-23,3.3114528638372653,3.323342838630622,3.30550741806432,3.308480140950792,286733.0
2003-12-24,3.323343673581664,3.3292891208483337,3.308480972167755,3.3114536958010894,223889.0
2003-12-25,3.3114536958010894,3.3114536958010894,3.3114536958010894,3.3114536958010894,0.0
2003-12-26,3.3114536958010894,3.3114536958010894,3.3114536958010894,3.3114536958010894,0.0
2003-12-29,3.32037165718904,3.338206777168073,3.317398933469692,3.329289217178556,230465.0
2003-12-30,3.3322616353136403,3.3441522246067694,3.317398933469692,3.329289217178556,243508.0
2003-12-31,3.3352345595534976,3.3382069778672894,3.3233439695454843,3.3382069778672894,196294.0
2004-01-01,3.3382069778672894,3.3382069778672894,3.3382069778672894,3.3382069778672894,0.0
2004-01-02,3.3352349814974858,3.3411801244614776,3.320372276879668,3.326317114259338,201037.0
2004-01-05,3.323343788361853,3.323343788361853,3.269837511372146,3.2876732426196478,1276289.0
2004-01-06,3.293617797866334,3.335233783668141,3.290645074659814,3.323343196426271,975110.0
2004-01-07,3.329289217178556,3.3322616353136403,3.29956320232213,3.329289217178556,604728.0
2004-01-08,3.326316493459208,3.3352343590329885,3.32037165718904,3.329289217178556,499520.0
2004-01-09,3.338206720100749,3.350097309190605,3.338206720100749,3.341179443769277,470416.0
2004-01-12,3.3590150701849484,3.370905354402605,3.344152367705016,3.361987794031501,1574557.0
2004-01-13,3.3768504856383417,3.379822598037812,3.3500971958636265,3.3649598969507197,1104033.0
2004-01-14,3.3590152224585936,3.367933088818247,3.3411797953235776,3.367933088818247,1147797.0
2004-01-15,3.364958497591191,3.394684192987828,3.361986080843588,3.394684192987828,1291380.0
2004-01-16,3.409549320075373,3.430357472623498,3.403604177287953,3.4184671870486585,2287834.0
2004-01-19,3.430356228777356,3.4363010638248688,3.3827947981394466,3.385767521247404,1574880.0
2004-01-20,3.4006318175675783,3.4214396648916754,3.3946863690929026,3.406576960457937,723625.0
2004-01-21,3.4154944881013747,3.4154944881013747,3.373878488281917,3.3768512124897496,1510634.0
2004-01-22,3.400630840247737,3.409548399228266,3.370904828754695,3.370904828754695,826246.0
2004-01-23,3.3649580826175205,3.400629218278568,3.3352323908867185,3.3500953895441614,2273497.0
2004-01-26,3.3500953895441614,3.3500953895441614,3.3500953895441614,3.3500953895441614,0.0
2004-01-27,3.3500973664612017,3.373877933878931,3.311453791615259,3.329289217178556,1232416.0
2004-01-28,3.317398577965025,3.329288860399683,3.28767287187838,3.3025355721295866,1791547.0
2004-01-29,3.2847011064886447,3.299563811074686,3.2520026674644416,3.2549753917322417,1940735.0
2004-01-30,3.263892426455436,3.275782403740992,3.254974561510966,3.263892426455436,1495543.0
2004-02-02,3.287672617418345,3.287672617418345,3.2371387681901624,3.266864166391884,832390.0
2004-02-03,3.290645289694928,3.3025355721295866,3.26983714264216,3.3025355721295866,1043237.0
2004-02-04,3.3144256005354147,3.3144256005354147,3.275782032792434,3.2787547559653745,985890.0
2004-02-05,3.278754607556154,3.278754607556154,3.210385339099467,3.2193028970462296,1749400.0
2004-02-06,3.2341661596320703,3.2341661596320703,3.2074131780687645,3.2163304311442418,1331695.0
2004-02-09,3.225248191832975,3.2401108909833347,3.219303051055989,3.225248191832975,849422.0
2004-02-10,3.2252478826737008,3.240110580399381,3.21038518494802,3.2133576022594847,1195011.0
2004-02-11,3.2371392884663868,3.263892578965641,3.22524869945674,3.25794713166869,1365219.0
2004-02-12,3.2787553769958966,3.2995632208108727,3.272809929523886,3.2876732426196478,800591.0
2004-02-13,3.311453810170629,3.311453810170629,3.2847005188836422,3.2876732426196478,601494.0
2004-02-16,3.284699684535281,3.287672407516184,3.2728090981958595,3.2728090981958595,661428.0
2004-02-17,3.2757826530461567,3.2817277949335133,3.260919951119896,3.2757826530461567,973493.0
2004-02-18,3.302535621547224,3.3233434633271184,3.278755056322065,3.317398627605065,1158146.0
2004-02-19,3.320371704894637,3.3500974145938844,3.2995632497287617,3.3441522726540347,1079132.0
2004-02-20,3.353069727274875,3.353069727274875,3.3233437129266217,3.341179443769277,472356.0
2004-02-23,3.344151661486284,3.344151661486284,3.284699947368749,3.2936178114408534,823443.0
2004-02-24,3.31442565163541,3.31442565163541,3.2876726705875208,3.2936178114408534,3174553.0
2004-02-25,3.299563106852005,3.323343673581664,3.299563106852005,3.3114536958010894,707887.0
2004-02-26,3.32037138533044,3.379822493422881,3.32037138533044,3.3738776576394525,1456737.0
2004-02-27,3.361987726951133,3.3887407131149314,3.361987726951133,3.3887407131149314,2460090.0
2004-03-01,3.418466257712164,3.418466257712164,3.394685387443187,3.3976581108208945,1200186.0
2004-03-02,3.4184672462386545,3.424412389129013,3.403604236220599,3.406576960457937,2129484.0
2004-03-03,3.409547193478207,3.4125196102258104,3.379821192497449,3.394684192987828,1028792.0
2004-03-04,3.403603720882585,3.409548862872793,3.3857682949119625,3.3887407131149314,826785.0
2004-03-05,3.388740399216742,3.4125209649747847,3.3798225342653554,3.4036034056076403,719421.0
2004-03-08,3.4095477128686174,3.445218552778468,3.4065752956682145,3.4273831328235427,1074281.0
2004-03-09,3.3530678059252,3.3590129442713605,3.3292872525405577,3.3500953895441614,4098138.0
2004-03-10,3.35009709216878,3.379822493422881,3.3471243686928265,3.3738776576394525,1222068.0
2004-03-11,3.3768498012113106,3.421438201019567,3.3768498012113106,3.421438201019567,4074747.0
2004-03-12,3.418466355661247,3.418466355661247,3.3887403433693444,3.4154936321983613,1984284.0
2004-03-15,3.42738334136628,3.42738334136628,3.412520337707404,3.421438201019567,964439.0
2004-03-16,3.418466709420274,3.442247277247331,3.4065764255067457,3.442247277247331,830342.0
2004-03-17,3.4481915289447604,3.4779172310539543,3.421438244254391,3.4779172310539543,1085061.0
2004-03-18,3.5016992069941195,3.5016992069941195,3.466028350056479,3.474946217083046,3686255.0
2004-03-19,3.483862677059984,3.504670515744324,3.4779172310539543,3.4779172310539543,1278013.0
2004-03-22,3.477917860133584,3.4808905836743,3.454137294144842,3.460082435642028,624239.0
2004-03-23,3.4808905836743,3.4808905836743,3.451164876188372,3.460082435642028,1645593.0
2004-03-24,3.4481921526476564,3.460082435642028,3.4214388631182,3.460082435642028,1060376.0
2004-03-25,3.4571093923696137,3.4779172310539543,3.4452188059417463,3.4779172310539543,2158912.0
2004-03-26,3.474946610553441,3.5046723280340037,3.463056323561216,3.5046723280340037,1658313.0
2004-03-29,3.4898086030535,3.4898086030535,3.463055312340844,3.466027730428773,1143486.0
2004-03-30,3.4749452755291577,3.5225064052257515,3.466027410918931,3.5076437049876814,1552674.0
2004-03-31,3.51358870230738,3.5165614255837903,3.448191846068537,3.448191846068537,1216786.0
2004-04-01,3.477919032499626,3.498727187546085,3.4660287454971783,3.492781738460512,1044853.0
2004-04-02,3.5254786106337126,3.5254786106337126,3.4779174838026203,3.5016980472181665,929513.0
2004-04-05,3.507643451956305,3.507643451956305,3.4630547432901344,3.4838628888234697,1205791.0
2004-04-06,3.507643865695961,3.507643865695961,3.477917852689414,3.486835717708227,591577.0
2004-04-07,3.4808907855991444,3.483863509312307,3.4511650763888437,3.469000196330761,523343.0
2004-04-08,3.469000196330761,3.474945643757084,3.439274487120459,3.469000196330761,418135.0
2004-04-09,3.469000196330761,3.469000196330761,3.469000196330761,3.469000196330761,0.0
2004-04-12,3.469000196330761,3.469000196330761,3.469000196330761,3.469000196330761,0.0
2004-04-13,3.480890746815162,3.4838634704952027,3.436301725120125,3.451165037936064,367148.0
2004-04-14,3.4392743430664647,3.4481922082481624,3.42441164187597,3.4363016194778155,575408.0
2004-04-15,3.454138043773177,3.454138043773177,3.4184671870486585,3.4184671870486585,722979.0
2004-04-16,3.421438814515617,3.4452193801665487,3.421438814515617,3.4452193801665487,471817.0
2004-04-19,3.45116502882061,3.4779180139490067,3.45116502882061,3.466027730428773,426004.0
2004-04-20,3.4779181574705,3.501698725492308,3.471973015465047,3.4987263072817183,854596.0
2004-04-21,3.49872650654762,3.519534657543942,3.495753782583451,3.519534657543942,1107159.0
2004-04-22,3.5225064455344426,3.5522321519349718,3.5225064455344426,3.525478863382378,1570460.0
2004-04-23,3.5552043653266177,3.5552043653266177,3.489807820627445,3.489807820627445,888659.0
2004-04-26,3.489807917423523,3.5195336203840077,3.4838627768314265,3.4957527524314207,185083.0
2004-04-27,3.477917852689414,3.486835717708227,3.471972711204954,3.486835717708227,709396.0
2004-04-28,3.5016982581913765,3.5165615695979087,3.4957531169793024,3.5076437049876814,958833.0
2004-04-29,3.507644655401374,3.507644655401374,3.4481929215876583,3.474946217083046,1054663.0
2004-04-30,3.5016977985754862,3.5016977985754862,3.4481915346897902,3.463054538561245,923584.0
2004-05-03,3.463055321487704,3.4690001576792637,3.448192314256024,3.451165037936064,398516.0
2004-05-04,3.454136675121534,3.463054538561245,3.436300948242111,3.463054538561245,1134646.0
2004-05-05,3.4660272761789988,3.46899969387737,3.430356430293238,3.433329153575828,694090.0
2004-05-06,3.4363017334573493,3.4363017334573493,3.4036036064031374,3.412521166296373,722979.0
2004-05-07,3.4184667286502397,3.4184667286502397,3.367932868941341,3.3887407131149314,1410601.0
2004-05-10,3.385767940374789,3.385767940374789,3.35009709216878,3.3738776576394525,1450593.0
2004-05-11,3.3471247191834785,3.403603720882585,3.3471247191834785,3.3887407131149314,1371687.0
2004-05-12,3.3887405819629928,3.466027730428773,3.3887405819629928,3.466027730428773,1059945.0
2004-05-13,3.439274247022257,3.4660275362359942,3.427383964168206,3.43035668767384,593409.0
2004-05-14,3.427384165248525,3.463055321487704,3.418466605376926,3.451165037936064,706486.0
2004-05-17,3.469000148516702,3.501698580989475,3.454137446908539,3.466027730428773,930376.0
2004-05-18,3.489807820627445,3.4927799324647584,3.4630545359129603,3.489807820627445,1750478.0
2004-05-19,3.498725592290896,3.498725592290896,3.4452190195920247,3.4571096067572697,453061.0
2004-05-20,3.457110284931376,3.457110284931376,3.433329717104319,3.442247277247331,675872.0
2004-05-21,3.4452188090471774,3.4987253784761463,3.433328833776973,3.489807820627445,1081935.0
2004-05-24,3.480890422921482,3.4927803997825104,3.4571098580309627,3.480890422921482,214511.0
2004-05-25,3.4898082875475427,3.5016982644085703,3.474945281698853,3.480890422921482,433658.0
2004-05-26,3.5046723280340037,3.507645052574234,3.4868368975456656,3.5046723280340037,744537.0
2004-05-27,3.5046723310473094,3.510617474548533,3.486836900543637,3.492781738460512,465780.0
2004-05-28,3.5046723280340037,3.552233476002904,3.49278173545743,3.5046723280340037,1510634.0
2004-05-31,3.5046713046616627,3.507644028333851,3.466027730428773,3.466027730428773,564628.0
2004-06-01,3.47197287218889,3.4779180139490067,3.457110170580727,3.466027730428773,488633.0
2004-06-02,3.477917699518051,3.4898082875475427,3.4689998348919917,3.480890422921482,1542110.0
2004-06-03,3.471972718636399,3.477917860133584,3.454137294144842,3.460082435642028,1059406.0
2004-06-04,3.463055360072963,3.489808651154367,3.4600826363598016,3.469000196330761,601709.0
2004-06-07,3.480891359905986,3.489809226932553,3.460083207233539,3.474946217083046,511270.0
2004-06-08,3.4779181574705,3.50467144928717,3.4779181574705,3.4987263072817183,924662.0
2004-06-09,3.501698580989475,3.507644028333851,3.457110170580727,3.466027730428773,807166.0
2004-06-10,3.507644655401374,3.507644655401374,3.460083207233539,3.474946217083046,811047.0
2004-06-11,3.474945643757084,3.4927807636990016,3.4541374945177417,3.469000196330761,327156.0
2004-06-14,3.469000196330761,3.469000196330761,3.469000196330761,3.469000196330761,0.0
2004-06-15,3.463054993105009,3.5076437049876814,3.454137128494782,3.5076437049876814,856213.0
2004-06-16,3.4927803935811497,3.5106161228016037,3.4779176933430795,3.5076437049876814,769977.0
2004-06-17,3.507643745126296,3.5343967280946544,3.49575315698185,3.525478863382378,2827023.0
2004-06-18,3.552231888139156,3.5581770289777634,3.540341912046153,3.555204611350566,1300866.0
2004-06-21,3.5581765595372867,3.5611492823564963,3.516560884741721,3.5522314194830384,850392.0
2004-06-22,3.555204142302248,3.564122005175706,3.534395999320294,3.5522314194830384,1247400.0
2004-06-23,3.561149594399953,3.5849301567007026,3.5522317307450737,3.57601259863002,1000658.0
2004-06-24,3.5968217484308385,3.662218313030492,3.5968217484308385,3.656273170794159,2410936.0
2004-06-25,3.653298881460068,3.653298881460068,3.6087098791470553,3.614655018338632,5242163.0
2004-06-28,3.5938492100531048,3.59682193411688,3.576013782423354,3.581958619382305,797249.0
2004-06-29,3.5700679176282444,3.617629048352269,3.5700679176282444,3.5938484829902566,643426.0
2004-06-30,3.61465590478041,3.61465590478041,3.570067502700995,3.605738346598208,1251711.0
2004-07-01,3.602766193711231,3.60871102921325,3.5819577415330435,3.587903188203511,1215385.0
2004-07-02,3.5730402358306943,3.587902934704082,3.5581769257889007,3.564122372039299,442389.0
2004-07-05,3.56412169417506,3.6414085081363385,3.561148971615246,3.635463368600856,487447.0
2004-07-06,3.626548253115517,3.65330155182488,3.61168524148046,3.6295209776762687,647522.0
2004-07-07,3.6324923840139935,3.6949165265441457,3.6324923840139935,3.688971384664335,597182.0
2004-07-08,3.688971605886127,3.688971605886127,3.644382886321495,3.656273170794159,732141.0
2004-07-09,3.644381390282348,3.644381390282348,3.602765411711618,3.626545970894893,748310.0
2004-07-12,3.6265474596124982,3.662218313030492,3.6265474596124982,3.656273170794159,308292.0
2004-07-13,3.662219114338434,3.674109401412741,3.6295209776762687,3.6295209776762687,546411.0
2004-07-14,3.638435944902372,3.650326530078167,3.5997926890216294,3.626545970894893,560424.0
2004-07-15,3.626546954454668,3.635464513774858,3.614656366054013,3.623574230958444,395498.0
2004-07-16,3.6265483641559615,3.6265483641559615,3.5968226455600325,3.608712627414045,405200.0
2004-07-19,3.599794140759772,3.623574709533361,3.5968217224552146,3.599794140759772,168698.0
2004-07-20,3.5938493136910528,3.617629884549828,3.5670960186827765,3.5968220378405538,630706.0
2004-07-21,3.5819569640500157,3.626545970894893,3.567094267352548,3.626545970894893,1155020.0
2004-07-22,3.6265472039097,3.671135614746182,3.620602062092551,3.6592456366961463,2232212.0
2004-07-23,3.6681629302206713,3.7097792255024897,3.6681629302206713,3.677080795090844,1756945.0
2004-07-26,3.6503278760074136,3.671135720172856,3.63546486824558,3.6503278760074136,924447.0
2004-07-27,3.6592439237566974,3.7008598969957607,3.6592439237566974,3.691942035652473,855997.0
2004-07-28,3.671134568484941,3.724641135174342,3.656271870970019,3.715723577782225,1380957.0
2004-07-29,3.715724829683657,3.724642390080277,3.665190663237604,3.69491667945108,862896.0
2004-07-30,3.691943473979094,3.745450051715952,3.691943473979094,3.745450051715952,541129.0
2004-08-02,3.745450051715952,3.760313057883799,3.7186967628475225,3.745450051715952,295680.0
2004-08-03,3.74247659517612,3.78706499013648,3.730586010191317,3.77517471073583,451551.0
2004-08-04,3.775177040050668,3.8049027568933007,3.7632867533136154,3.7811221834191935,498119.0
2004-08-05,3.816792185142263,3.819764603127806,3.790038895351131,3.819764603127806,648277.0
2004-08-06,3.819764570173971,3.819764570173971,3.736532283533093,3.7632855730934183,2335048.0
2004-08-09,3.724642322289413,3.757340756178537,3.712752038254145,3.733560188108001,573791.0
2004-08-10,3.763285686645705,3.766258410279548,3.739505119911976,3.739505119911976,436137.0
2004-08-11,3.7751755978493184,3.781120738946669,3.7513950334599193,3.766258038995407,420399.0
2004-08-12,3.775176027513126,3.775176027513126,3.727614893321255,3.727614893321255,479039.0
2004-08-13,3.71572439256458,3.74842251761794,3.71572439256458,3.74842251761794,383641.0
2004-08-16,3.724643048880912,3.7305881920583057,3.715725486906989,3.7216703245000495,405092.0
2004-08-17,3.739505111023559,3.7751759610393663,3.721669380431402,3.754367812404685,769977.0
2004-08-18,3.775175079134998,3.775175079134998,3.724641233958832,3.760312381225891,739579.0
2004-08-19,3.769230456751969,3.790038603384807,3.7513950334599193,3.766258038995407,497688.0
2004-08-20,3.760312945929576,3.793011375174778,3.73950479903095,3.769230504897394,317994.0
2004-08-23,3.7781476966104495,3.8049009820818114,3.7781476966104495,3.795983423980824,387414.0
2004-08-24,3.790038701624324,3.798956566293616,3.778148113537189,3.784093560372873,386336.0
2004-08-25,3.7989567444117904,3.864353301243936,3.795984020854569,3.8613805776867145,455863.0
2004-08-26,3.849491494866804,3.929751076969605,3.813820331811089,3.923805628473387,1438520.0
2004-08-27,3.923804019371111,3.989200870167904,3.9208316019262712,3.944612163821762,1205252.0
2004-08-30,3.9535317991100314,3.974339647301578,3.929751226557215,3.9416415128336233,672423.0
2004-08-31,3.9535303357185514,4.036762614429469,3.9535303357185514,3.956502753395253,1561190.0
2004-09-01,3.953529930044662,3.953529930044662,3.92380392282254,3.9386672320177865,1272839.0
2004-09-02,3.956503149973927,4.030817571935184,3.953530731999286,4.024872735985901,818808.0
2004-09-03,4.024873061069038,4.024873061069038,3.974338895576086,3.995147351000483,1034074.0
2004-09-06,3.992174336688045,4.024872768176103,3.9267774737119288,3.9297501972945934,850392.0
2004-09-07,3.9386685572832767,4.007037541262927,3.9386685572832767,3.9773118296230168,831636.0
2004-09-08,3.983256025767685,4.06351558092272,3.983256025767685,4.036762599593852,1149307.0
2004-09-09,4.057570067085107,4.102158772647464,4.057570067085107,4.078378211169991,1609698.0
2004-09-10,3.9565025410711496,3.989200967265429,3.9535301235539606,3.989200967265429,5234294.0
2004-09-13,4.012982955809734,4.027845965430058,3.95947667122832,3.95947667122832,671776.0
2004-09-14,4.004064635470801,4.027845201887889,3.968393785845169,4.027845201887889,744106.0
2004-09-15,4.024873273831162,4.024873273831162,3.965421544967053,3.9773118296230168,952258.0
2004-09-16,3.923805017269749,3.956503450983982,3.888134165354733,3.900024449326405,2953359.0
2004-09-17,3.894078967920863,3.894078967920863,3.8227372703091897,3.831654829718527,1673297.0
2004-09-20,3.825710125027395,3.9000245546493946,3.8197649828810056,3.891106688637672,1099829.0
2004-09-21,3.882189290931709,3.891106545446722,3.861380835808671,3.882189290931709,1018013.0
2004-09-22,3.894079335203197,3.9773116291847086,3.882189356730721,3.968394068934284,1282541.0
2004-09-23,3.947585603760112,3.998119769253549,3.935695625316847,3.983256761426993,667572.0
2004-09-24,3.983256771213082,3.99217463704778,3.944613195236514,3.968394068934284,1493926.0
2004-09-27,3.974338237306104,3.974338237306104,3.902996544957901,3.917859244738332,551154.0
2004-09-28,3.9238040281760034,3.929749474247411,3.8940783257399367,3.902996189262853,440017.0
2004-09-29,3.911914772551357,3.944612898455165,3.9059696309702776,3.9297501972945934,734944.0
2004-09-30,3.938668358792412,3.974338905378385,3.938668358792412,3.968394068934284,1257532.0
2004-10-01,3.944613521937665,3.956503806979192,3.91488750374955,3.926778094375375,689454.0
2004-10-04,3.956502347416363,3.9654202106998366,3.926776645778426,3.9386672320177865,208259.0
2004-10-05,3.9535303734855023,4.0189272300082735,3.950557650196186,4.01298178342964,918302.0
2004-10-06,4.024873194146648,4.087297034562448,4.015955328039087,4.030818030772647,958079.0
2004-10-07,4.042707437107279,4.051625300603766,3.965420305418368,3.9713654458879617,1281247.0
2004-10-08,3.998118892441774,3.998118892441774,3.953530184324952,3.962448048181998,424711.0
2004-10-11,3.9981205254387233,4.012983230492068,3.932723645334153,3.9416415128336233,371029.0
2004-10-12,3.9475854998101982,4.0100099476873785,3.9416406635372447,3.9921745221157257,846296.0
2004-10-13,4.010010537236253,4.012982955809734,3.944613661607995,3.95947667122832,940939.0
2004-10-14,3.953531816344938,4.0189286967346,3.953531816344938,3.99812054286801,1767186.0
2004-10-15,3.983256078457572,4.015954506718957,3.9535303734855023,4.01298178342964,561071.0
2004-10-18,4.027845201887889,4.033790343492161,4.012982195085083,4.027845201887889,774720.0
2004-10-19,4.024872116561096,4.024872116561096,3.980283103545461,3.989200967265429,393019.0
2004-10-20,3.9981203732486073,3.9981203732486073,3.923805628473387,3.923805628473387,1325659.0
2004-10-21,3.923804978840713,3.923804978840713,3.867325977736281,3.882189290931709,1304423.0
2004-10-22,3.908942276813821,3.923804978840713,3.852463275709389,3.882189290931709,1015533.0
2004-10-25,3.864353301243936,3.879216307861547,3.84651787665335,3.8613805776867145,1888886.0
2004-10-26,3.858407813530783,3.858407813530783,3.828682411776829,3.831654829718527,2272635.0
2004-10-27,3.858408497010149,3.926778094375375,3.858408497010149,3.926778094375375,958726.0
2004-10-28,3.938667337770328,3.9475845901248574,3.8702977637910823,3.902996189262853,683633.0
2004-10-29,3.908942890449592,3.9416413289766665,3.879217176145122,3.8940798805052,1070077.0
2004-11-01,3.894078936658776,3.935695232182397,3.894078936658776,3.914886778836344,447671.0
2004-11-02,3.923804750129265,3.944612898455165,3.914886884965521,3.9297501972945934,292447.0
2004-11-03,3.9238040281760034,3.9238040281760034,3.867325040755379,3.902996189262853,1097134.0
2004-11-04,3.885162404586612,3.9029978335621647,3.831655812075632,3.8405736793555696,1161056.0
2004-11-05,3.867325614898414,3.8851613445921394,3.8584077500515512,3.870298338375448,852871.0
2004-11-08,3.8851597861181273,3.894077341803606,3.8554340911930014,3.879214647133102,356908.0
2004-11-09,3.8881347829330193,3.920833221840963,3.8881347829330193,3.908942935980678,657655.0
2004-11-10,3.882189031418768,3.9089420155125216,3.8613805776867145,3.8613805776867145,602248.0
2004-11-11,3.858408484722748,3.87327179935377,3.828683077797893,3.8554363718482794,838103.0
2004-11-12,3.864353317584943,3.867325735570486,3.807874320017136,3.819764603127806,1377831.0
2004-11-15,3.825710669083781,3.846518822347421,3.8197655260919303,3.8405736793555696,869148.0
2004-11-16,3.864353664317685,3.873271530242975,3.834627648289567,3.873271530242975,952473.0
2004-11-17,3.873269508148077,3.8881322028185807,3.852461368908432,3.879214647133102,987291.0
2004-11-18,3.8881347829330193,3.914887773326501,3.8881347829330193,3.908942935980678,604943.0
2004-11-19,3.9178593502364234,3.947585056181946,3.90894179124488,3.9208320736230897,796926.0
2004-11-22,3.926777702596652,3.926777702596652,3.861380835808671,3.882189290931709,625855.0
2004-11-23,3.882189900367728,3.92083317617138,3.882189900367728,3.8940798805052,1577683.0
2004-11-24,3.923805640513875,3.944613793561533,3.891107201605931,3.908942935980678,1495112.0
2004-11-25,3.926778319032274,3.926778319032274,3.8940798805052,3.8940798805052,1546422.0
2004-11-26,3.900024296775602,3.929750311126309,3.8970518786910864,3.9059697441131513,496071.0
2004-11-29,3.879216307861547,3.897051732452132,3.825709728505544,3.8613805776867145,1882849.0
2004-11-30,3.8762441123236737,3.8762441123236737,3.843545676661319,3.852463542963521,968858.0
2004-12-01,3.852463495402712,3.873271646128102,3.846518353136069,3.849491077061533,1989351.0
2004-12-02,3.855436266925684,3.8792168362858375,3.852463542963521,3.852463542963521,1574988.0
2004-12-03,3.867325977736281,3.88516170910338,3.861380835808671,3.882189290931709,924447.0
2004-12-06,3.873272078399823,3.914887773326501,3.873272078399823,3.908942935980678,1149199.0
2004-12-07,3.8851612386982857,3.9297499505488127,3.86732550949069,3.86732550949069,1155235.0
2004-12-08,3.900024045224592,3.900024045224592,3.840572631526304,3.870298338375448,1278876.0
2004-12-09,3.861380700394724,3.861380700394724,3.790038999765268,3.822737432012564,2501914.0
2004-12-10,3.861380122604084,3.861380122604084,3.807873855138305,3.828682000833769,865160.0
2004-12-13,3.83462730422402,3.83462730422402,3.790038895351131,3.819764603127806,1170003.0
2004-12-14,3.83462730422402,3.83462730422402,3.81084673800268,3.819764603127806,995160.0
2004-12-15,3.819764603127806,3.864353317584943,3.816792185142263,3.819764603127806,747125.0
2004-12-16,3.807874538688357,3.8197648224818392,3.781121247360889,3.7870663892576304,3110092.0
2004-12-17,3.7840931333151806,3.8494899852849422,3.775175269652322,3.8375993985397328,1389258.0
2004-12-20,3.852463162749285,3.9059697441131513,3.8465180209959953,3.9059697441131513,1664565.0
2004-12-21,3.905969849086149,3.908942267250549,3.870298692023489,3.897051983424417,1604092.0
2004-12-22,3.908942343066269,3.9892019132414567,3.902997201037894,3.968394068934284,1481853.0
2004-12-23,3.989201645351421,3.995147092564809,3.96542107883488,3.98622922732898,698294.0
2004-12-24,3.98622922732898,3.9981195105872502,3.96542107883488,3.98622922732898,1341720.0
2004-12-27,3.98622922732898,3.98622922732898,3.98622922732898,3.98622922732898,0.0
2004-12-28,3.98622922732898,3.98622922732898,3.98622922732898,3.98622922732898,0.0
2004-12-29,3.9921745221157257,4.007037223966638,3.983256656537768,3.9921745221157257,406601.0
2004-12-30,4.004064022740907,4.010009163435411,3.983255877518038,4.004064022740907,272289.0
2004-12-31,4.0040640088247255,4.075406002495038,4.001091285695703,4.072433279366015,842092.0
2005-01-04,4.084324096405966,4.191337253739182,4.069461395564098,4.176473941728827,1781954.0
2005-01-05,4.161612657176042,4.161612657176042,4.1229690717842775,4.146749645691719,1002059.0
2005-01-06,4.140802478145674,4.215117193657108,4.134857337574863,4.179446044648045,1210965.0
2005-01-07,4.170529115066308,4.185392122614278,4.152693689359304,4.173501838809608,992250.0
2005-01-10,4.191337876304052,4.206200579353569,4.146748850402638,4.1853924283831,962606.0
2005-01-11,4.161611039873658,4.185391604539398,4.161611039873658,4.167556181040093,758874.0
2005-01-12,4.188365245312356,4.188365245312356,4.102160221140808,4.10513294516727,1557094.0
2005-01-13,4.122968208538534,4.15566664360721,4.122968208538534,4.125940932446724,698509.0
2005-01-14,4.131884841049454,4.13782998150655,4.045679846045273,4.051625292086561,1598810.0
2005-01-17,4.087295714823288,4.108104164216891,4.042707315435392,4.090268437760712,1260982.0
2005-01-18,4.105133123217802,4.105133123217802,4.045681390368647,4.057571675821616,1046470.0
2005-01-19,4.06351558092272,4.066488304172714,4.012981730346548,4.036762599593852,1199108.0
2005-01-20,4.012981361522752,4.090268491908727,3.998118663391424,4.078378211169991,1071587.0
2005-01-21,4.111078828287533,4.167557844706901,4.08135311058901,4.161612701167197,1640527.0
2005-01-24,4.158639532969217,4.161611951411383,4.102160221140808,4.10513294516727,600739.0
2005-01-25,4.105131705864251,4.111076846538094,4.072433279366015,4.072433279366015,1363387.0
2005-01-27,4.117022856504775,4.155666431836289,4.102159848889803,4.119995274677209,1455120.0
2005-01-28,4.146747690581148,4.146747690581148,4.072433279366015,4.072433279366015,933933.0
2005-01-31,4.105132793136679,4.119995495965672,4.087297060807034,4.087297060807034,648385.0
2005-02-01,4.087295865966409,4.134857295634675,4.087295865966409,4.122967014613657,642564.0
2005-02-02,4.13783000390757,4.244842838298829,4.125939722929007,4.218089553304965,3038624.0
2005-02-03,4.212145816348509,4.313213543927353,4.212145816348509,4.313213543927353,1992584.0
2005-02-04,4.313212948364534,4.313212948364534,4.247816390221463,4.247816390221463,2799967.0
2005-02-07,4.280514756447348,4.292404733979512,4.250788743072065,4.274569309304892,890815.0
2005-02-08,4.265650877597004,4.274568741541937,4.229980032985687,4.253760596059898,1216463.0
2005-02-09,4.224035502832527,4.27456905022231,4.224035502832527,4.26565118563339,483243.0
2005-02-10,4.253760973556809,4.253760973556809,4.206199843187609,4.21214498448376,1476356.0
2005-02-11,4.215118281612642,4.280515150355212,4.194310131451955,4.206200415662554,1140683.0
2005-02-14,4.250789849985699,4.265652554959368,4.134859101035709,4.149722111593706,811478.0
2005-02-15,4.206201430507156,4.218091717586565,4.161612701167197,4.161612701167197,848128.0
2005-02-16,4.206199745422225,4.232952727840958,4.164583757316462,4.194309463106293,1133030.0
2005-02-17,4.209172126342646,4.212144849687705,4.128912568620951,4.137830433071906,806088.0
2005-02-18,4.119995406567853,4.194310141437433,4.111077846180812,4.191337723169845,811801.0
2005-02-21,4.1972818674698935,4.250788443304698,4.1972818674698935,4.235925437665202,627796.0
2005-02-22,4.244844240752655,4.265652086547746,4.227008507807871,4.229981231826766,588020.0
2005-02-23,4.22700815460471,4.2656517301155805,4.203227586777796,4.203227586777796,725781.0
2005-02-24,4.280516137881942,4.280516137881942,4.146749645691719,4.146749645691719,1846630.0
2005-02-25,4.158639532969217,4.158639532969217,4.081352375292759,4.10513294516727,2030205.0
2005-02-28,4.14674801499668,4.235925437665202,4.14674801499668,4.235925437665202,2074940.0
2005-03-01,4.218090376390359,4.265651509585319,4.2151179583578005,4.247816390221463,1464498.0
2005-03-02,4.265650562264809,4.295376569494328,4.244842723905169,4.256732698979117,1380311.0
2005-03-03,4.280515062479404,4.310240466811384,4.280515062479404,4.286459898878383,2334940.0
2005-03-04,4.289431173132084,4.319157180704995,4.280513920911752,4.298349036520795,2236093.0
2005-03-07,4.143775310790125,4.206199751414036,4.131885334041483,4.167556181040093,4333131.0
2005-03-08,4.200255073308875,4.218090805656343,4.176474504291298,4.197282654973821,928327.0
2005-03-09,4.221063318232251,4.221063318232251,4.176474295180384,4.203227586777796,748526.0
2005-03-10,4.2062004256763394,4.2062004256763394,4.170529267375343,4.191337723169845,626502.0
2005-03-11,4.191336637555542,4.203226613130503,4.134857343673241,4.164583352155336,897929.0
2005-03-14,4.185391626670023,4.26565118563339,4.164583785269591,4.26565118563339,1574664.0
2005-03-15,4.235925487326932,4.283486616996159,4.235925487326932,4.25078849314068,1121280.0
2005-03-16,4.274569309304892,4.280514756447348,4.253761161059044,4.274569309304892,2226068.0
2005-03-17,4.280513152160559,4.295375847693585,4.238896871266164,4.280513152160559,1849110.0
2005-03-18,4.295376207636037,4.301321347464263,4.280513510857552,4.295376207636037,1405535.0
2005-03-21,4.280513920911752,4.304294482502728,4.2745684749298185,4.298349036520795,1429357.0
2005-03-22,4.292405040861633,4.292405040861633,4.268624472928633,4.286459898878383,2044218.0
2005-03-23,4.221062849220102,4.265651256149109,4.209172261043567,4.21214498448376,1612285.0
2005-03-24,4.212145804466276,4.2715975345855375,4.200255213974988,4.229981231826766,1065550.0
2005-03-29,4.247816390221463,4.271596956818943,4.229980659689098,4.247816390221463,769761.0
2005-03-30,4.22106321334339,4.259706482309747,4.1794469150961415,4.2240359370400204,1092607.0
2005-03-31,4.224035468539409,4.22700758073787,4.164583751459137,4.221062745172493,1433238.0
2005-04-01,4.221062841275743,4.253760965550909,4.2091722531215865,4.227007676976468,1122142.0
2005-04-04,4.23295276393049,4.262678775557988,4.224035510493855,4.25078849314068,1058867.0
2005-04-05,4.265652953684096,4.271598402930497,4.244845103659114,4.26268053464525,1608512.0
2005-04-06,4.265651193370199,4.295377204997697,4.25078849314068,4.25078849314068,2002717.0
2005-04-07,4.1021609168230935,4.167557800652903,4.1021609168230935,4.146749645691719,2215612.0
2005-04-08,4.191338724450071,4.191338724450071,4.14674968952576,4.161612701167197,1253328.0
2005-04-11,4.149721666474128,4.164584675437845,4.10513294516727,4.10513294516727,673177.0
2005-04-12,4.122967433233989,4.1318852976973135,4.09621414542824,4.1110771510057065,672207.0
2005-04-13,4.146747576655693,4.1556654402135536,4.114049151055797,4.122967014613657,702929.0
2005-04-14,4.105132323657939,4.134858031500662,4.087296593368056,4.096214458512997,612705.0
2005-04-15,4.08432404436057,4.08432404436057,3.995146923692989,4.021899907101143,1359398.0
2005-04-18,3.97433857457452,4.054598443653554,3.971366156599878,4.024872735985901,764372.0
2005-04-19,4.042706703071732,4.108103541947331,4.042706703071732,4.09324054067993,1044207.0
2005-04-20,4.122967523313883,4.158638676362312,4.102159376167652,4.143775364875881,1546207.0
2005-04-21,4.117022885056437,4.191337618062405,4.117022885056437,4.188364894285088,1449946.0
2005-04-22,4.221062812216772,4.227007647876572,4.134857805801949,4.143775364875881,1321023.0
2005-04-26,4.15269313304453,4.176473697468111,4.114049563064101,4.137830433071906,1961647.0
2005-04-27,4.143774642484441,4.176473066418364,4.125939527445802,4.155665228483833,1874226.0
2005-04-28,4.161611706988302,4.212145567795792,4.161611706988302,4.191337723169845,1399498.0
2005-04-29,4.176473865297434,4.268624014518147,4.176473865297434,4.268624014518147,1644300.0
2005-05-02,4.280514187894698,4.304294750968909,4.250788178467726,4.253760596059898,959480.0
2005-05-03,4.268623916766641,4.2775417813717365,4.224035510493855,4.25078849314068,1656373.0
2005-05-04,4.25078797878811,4.25078797878811,4.173500846843258,4.218089553304965,1938795.0
2005-05-05,4.221062757122237,4.221062757122237,4.146748034165457,4.167556181040093,2893209.0
2005-05-06,4.161609795278922,4.164582517765215,4.131884098336684,4.134856515238838,2779809.0
2005-05-09,4.137829865670216,4.137829865670216,4.090268437760712,4.090268437760712,1467301.0
2005-05-10,4.111077971446901,4.152693967551127,4.105132829146297,4.128913398348712,1908720.0
2005-05-11,4.143775261129722,4.164583713339212,4.143775261129722,4.152693125564615,1574449.0
2005-05-12,4.149721666474128,4.161611951411383,4.10513294516727,4.10513294516727,1146719.0
2005-05-13,4.090270113609436,4.102160399062406,4.039736247642162,4.057571675821616,1673189.0
2005-05-16,4.057571675821616,4.087297389454038,4.0486541145240444,4.057571675821616,667033.0
2005-05-17,4.087295829244946,4.087295829244946,4.0397347055881765,4.051625292086561,985351.0
2005-05-18,4.069461293702255,4.07243371156253,3.9951468746003314,4.0070368516256645,1691837.0
2005-05-19,4.024872317762307,4.069461027422708,4.024872317762307,4.036762599593852,1299572.0
2005-05-20,4.042708006426457,4.063515848208228,4.010009576446799,4.018927441199155,860632.0
2005-05-23,4.015954506718957,4.048652934980343,3.998119083735716,4.01298178342964,645798.0
2005-05-24,4.010008846825895,4.042707270856075,4.00703612392125,4.033789407726324,2121183.0
2005-05-25,4.027845177682609,4.102159600081542,4.027845177682609,4.096214458512997,1338055.0
2005-05-26,4.099187980491317,4.099187980491317,4.030818380760281,4.057571675821616,953444.0
2005-05-27,4.072433636246118,4.125940212583852,4.063515771661752,4.099186924414985,1142084.0
2005-05-30,4.099186868777424,4.1318852976973135,4.090269004314099,4.1110771510057065,741843.0
2005-05-31,4.125938958948236,4.155664655890475,4.117021097073497,4.134856515238838,2089707.0
2005-06-01,4.140802887100371,4.206199745422225,4.125940186997569,4.194309463106293,1950437.0
2005-06-02,4.2299807732647565,4.244843780579383,4.194309922410768,4.2240359370400204,834438.0
2005-06-03,4.221062787097414,4.262678775557988,4.2151176458887605,4.25078849314068,1580162.0
2005-06-06,4.235925487326932,4.265651193370199,4.2121449224923175,4.25078849314068,1073850.0
2005-06-07,4.250789781054994,4.262680067074848,4.229981627728089,4.259707342777723,896420.0
2005-06-08,4.265651143359967,4.283486566776826,4.227007573164659,4.235925437665202,1019414.0
2005-06-09,4.247817570342419,4.25376240805912,4.176475239561275,4.182420688446651,1607003.0
2005-06-10,4.170528180999729,4.212144470579604,4.170528180999729,4.179446044648045,762755.0
2005-06-14,4.1972824544485,4.206200320196182,4.179447028537405,4.188364894285088,800483.0
2005-06-15,4.188364989346655,4.206200415662554,4.179447123396568,4.206200415662554,1597517.0
2005-06-16,4.250788485430828,4.286459332618051,4.241870620841907,4.26565118563339,2758035.0
2005-06-17,4.280515147255734,4.345911404782398,4.23592612312186,4.331048702322049,1483470.0
2005-06-20,4.334021021771017,4.354828864390846,4.289432001797602,4.289432001797602,2162577.0
2005-06-21,4.250787716070555,4.280513722263956,4.200253566658607,4.209171429633463,1538661.0
2005-06-22,4.212145384122876,4.250788959006386,4.102159801332559,4.117022808775221,2603457.0
2005-06-23,4.114051203776813,4.17647536307602,4.084325486392512,4.146749645691719,2224882.0
2005-06-24,4.146748022426096,4.221062745172493,4.1170223166780735,4.221062745172493,3870691.0
2005-06-27,4.209171689778947,4.247815561335566,4.197281408800384,4.218089553304965,1204713.0
2005-06-28,4.218089553304965,4.256732813693198,4.197281408800384,4.218089553304965,1161164.0
2005-06-29,4.221063423717941,4.265651836715548,4.197282549712467,4.206200415662554,1575850.0
2005-06-30,4.20620066201278,4.265652086547746,4.20620066201278,4.229981231826766,1239531.0
2005-07-01,4.200254863007298,4.235926020331937,4.200254863007298,4.203227586777796,1080318.0
2005-07-04,4.22106406600536,4.26565248578765,4.209173474401184,4.259707342777723,698940.0
2005-07-05,4.325103474561644,4.342938900511394,4.286459898878383,4.286459898878383,1760071.0
2005-07-06,4.283486299902662,4.325102590866739,4.250788178467726,4.253760596059898,1173237.0
2005-07-07,4.292404431277369,4.292404431277369,4.221062737609933,4.235925437665202,1393893.0
2005-07-08,4.244844650285014,4.2597073550605264,4.224036802482433,4.244844650285014,898899.0
2005-07-11,4.265651193370199,4.2805145047681785,4.238898210723374,4.25078849314068,1233386.0
2005-07-12,4.271598402930497,4.280516271215744,4.241872379035913,4.26268053464525,713169.0
2005-07-13,4.277542098468313,4.277542098468313,4.232953077721657,4.247816390221463,1062963.0
2005-07-14,4.27456905022231,4.280514497004411,4.244843344232957,4.26565118563339,1221206.0
2005-07-15,4.280514344691733,4.316184885025469,4.271596480420135,4.271596480420135,654421.0
2005-07-18,4.289432317077873,4.313213190595143,4.283487175094623,4.286459898878383,526469.0
2005-07-19,4.280513152160559,4.286457985906462,4.265649845459264,4.280513152160559,1856440.0
2005-07-20,4.280514231989505,4.29834934889468,4.268623644745703,4.283486344028086,1115028.0
2005-07-21,4.310238543226611,4.322128821886687,4.274567707246387,4.280513152160559,1195982.0
2005-07-22,4.292403484929844,4.310238904414523,4.274568065445165,4.295376207636037,1542757.0
2005-07-25,4.307266899909506,4.316184457714027,4.289431173132084,4.298349036520795,594918.0
2005-07-26,4.310240150001679,4.310240150001679,4.277542024289304,4.289432001797602,509329.0
2005-07-27,4.289432832506928,4.295378280788868,4.268624985857365,4.292405556647899,806088.0
2005-07-28,4.295377154638959,4.295377154638959,4.224035460971524,4.235925437665202,1598271.0
2005-07-29,4.268623285221435,4.277541148507128,4.244842723905169,4.256732698979117,962498.0
2005-08-01,4.229979834283529,4.256732813693198,4.215117135852422,4.218089553304965,734513.0
2005-08-02,4.2121449224923175,4.271596640163083,4.206199781283664,4.25078849314068,1244058.0
2005-08-03,4.238898379148007,4.250788662037753,4.209172366339402,4.215117813368518,2443166.0
2005-08-04,4.221062183931513,4.221062183931513,4.149720194037807,4.158638057368591,2148995.0
2005-08-05,4.140802892999021,4.197281886872268,4.140802892999021,4.167556181040093,1797692.0
2005-08-08,4.176473941728827,4.212145096034647,4.167556382340554,4.176473941728827,1179166.0
2005-08-09,4.176474304760087,4.218090604136912,4.176474304760087,4.188364894285088,1133030.0
2005-08-10,4.221063433767111,4.227008270302286,4.191337723169845,4.191337723169845,431286.0
2005-08-11,4.2002549679729775,4.215118281612642,4.185392265501868,4.206200415662554,786470.0
2005-08-12,4.218090014248343,4.256733278859424,4.21214487310939,4.235925437665202,1896108.0
2005-08-15,4.244843037699173,4.268623600773385,4.23592517375424,4.253760596059898,744861.0
2005-08-16,4.265650153728128,4.274568016159725,4.235924454929733,4.23889717760165,672531.0
2005-08-17,4.253760596059898,4.277541464718317,4.238897896930621,4.253760596059898,773858.0
2005-08-18,4.265650153728128,4.271595599071963,4.224034480994531,4.23889717760165,1110177.0
2005-08-19,4.253761079968067,4.253761079968067,4.212145089853959,4.215117813368518,382132.0
2005-08-22,4.21511759647098,4.2537608610820605,4.206199731970437,4.235925437665202,1008634.0
2005-08-23,4.265652086547746,4.277542677039034,4.229981231826766,4.229981231826766,649139.0
2005-08-24,4.247816715983927,4.247816715983927,4.203227691817766,4.206200415662554,767606.0
2005-08-25,4.1586393675154,4.1764744886274086,4.108105505750434,4.125940932446724,3475300.0
2005-08-26,4.140802421360116,4.224034999378441,4.140802421360116,4.218089553304965,2877471.0
2005-08-29,4.17944598733254,4.253760396240653,4.164583288901434,4.218089553304965,991172.0
2005-08-30,4.235926374280263,4.250789383206151,4.229981231826766,4.229981231826766,915931.0
2005-08-31,4.218089553304965,4.224034999378441,4.203226549289665,4.218089553304965,1152648.0
2005-09-01,4.221064078176736,4.2567346307548295,4.218091353871039,4.244844650285014,1522168.0
2005-09-02,4.250787864234235,4.277541148507128,4.227006997333784,4.256732698979117,980931.0
2005-09-05,4.280515471200573,4.307268459887549,4.253761871345,4.301323317336632,675225.0
2005-09-06,4.310238543226611,4.310238543226611,4.277540429703473,4.280513152160559,942341.0
2005-09-07,4.307267732020667,4.310240150001679,4.289432001797602,4.289432001797602,689023.0
2005-09-08,4.298349650678977,4.348883504072292,4.298349650678977,4.3221302156677766,1264862.0
2005-09-09,4.227007573164659,4.244843302165745,4.218090014248343,4.235925437665202,5569859.0
2005-09-12,4.265650153728128,4.283485573007165,4.227006592498135,4.23889717760165,860525.0
2005-09-13,4.23295276393049,4.2775417813717365,4.229980346118278,4.25078849314068,631245.0
2005-09-14,4.277541621406461,4.2924043210801655,4.262678616148537,4.271596480420135,1536074.0
2005-09-15,4.280513152160559,4.295375847693585,4.277540429703473,4.280513152160559,2519485.0
2005-09-16,4.274569085690178,4.325102939083493,4.271596667858695,4.3221302156677766,1798554.0
2005-09-19,4.339965062620386,4.381581351404139,4.339965062620386,4.354828066555182,830989.0
2005-09-20,4.366718607840364,4.387526753472952,4.3429380445940975,4.363746190226685,1365435.0
2005-09-21,4.387527637005255,4.393472779014016,4.363747068970209,4.369692210978971,991711.0
2005-09-22,4.339966648716437,4.387528095339206,4.339966648716437,4.387528095339206,827647.0
2005-09-23,4.3875273214701584,4.417253334960449,4.375637038307741,4.384554903471679,1343553.0
2005-09-26,4.393472091902639,4.414280238471177,4.387526950823661,4.399417232981619,994298.0
2005-09-27,4.4142800887313625,4.417252811962125,4.354828374374054,4.366718656128673,1568520.0
2005-09-28,4.363747820582118,4.396445954470096,4.328076962385602,4.328076962385602,1277582.0
2005-09-29,4.339965302048323,4.479676568873609,4.339965302048323,4.458868728917993,1579407.0
2005-09-30,4.458869839713257,4.458869839713257,4.405363253733904,4.405363253733904,2370620.0
2005-10-03,4.414282466353716,4.455898474910112,4.378611296292427,4.414282466353716,321982.0
2005-10-04,4.455896152275122,4.503457585703993,4.426170447372215,4.479676716197448,1062640.0
2005-10-05,4.387527056020457,4.455896332860068,4.387527056020457,4.402390061866376,1652816.0
2005-10-06,4.3667184535500985,4.393471739048973,4.348883031745582,4.35780089543994,1190376.0
2005-10-07,4.342938758364864,4.399417758149289,4.325103332998875,4.390500198258425,1459540.0
2005-10-10,4.399417718254256,4.40833558364851,4.328076017437248,4.348883860716747,639977.0
2005-10-11,4.336994313884394,4.336994313884394,4.280515308998699,4.310240715042595,911296.0
2005-10-12,4.310240030140508,4.348883601908784,4.301322470861207,4.339965737045243,1338702.0
2005-10-13,4.325103285343976,4.387527426229261,4.316185419967111,4.375637142782946,2078497.0
2005-10-14,4.387527173677061,4.396444732956361,4.316185171521455,4.339965737045243,756071.0
2005-10-17,4.372663487926423,4.384554074424775,4.339965062620386,4.354828066555182,922722.0
2005-10-18,4.366719139709275,4.426170860650404,4.307267724352393,4.316185283863801,1551704.0
2005-10-19,4.310239267524902,4.351855555412553,4.250787864234235,4.256732698979117,1233494.0
2005-10-20,4.3102398974095335,4.336993491176295,4.224035502832527,4.26565118563339,1240501.0
2005-10-21,4.292404431277369,4.292404431277369,4.235925437665202,4.235925437665202,1314125.0
2005-10-24,4.23295330627069,4.247816619573007,4.170529162789722,4.188364894285088,1454258.0
2005-10-25,4.221062779441476,4.289431750424871,4.218090056050426,4.26565118563339,2677404.0
2005-10-26,4.26862488051444,4.30429604140424,4.253761871345,4.301323317336632,990202.0
2005-10-27,4.310241683941614,4.3310498395509525,4.247817828282315,4.26268053464525,1818065.0
2005-10-28,4.2626795764375,4.325103723648832,4.2299811408543535,4.310240715042595,1364357.0
2005-10-31,4.342939471172315,4.559937946035151,4.342939471172315,4.500486518390751,4013304.0
2005-11-01,4.512375293050393,4.548046445693346,4.485622004964236,4.512375293050393,2217768.0
2005-11-02,4.461841744027385,4.485622310352219,4.378609456306221,4.384554903471679,2285463.0
2005-11-03,4.399418111467785,4.43211654672358,4.381582684669429,4.405363253733904,990633.0
2005-11-04,4.399417882486618,4.452924160096788,4.384555180387038,4.452924160096788,872598.0
2005-11-07,4.473731418152936,4.473731418152936,4.429142407033391,4.461840831837211,429777.0
2005-11-08,4.464815217455821,4.476705502615158,4.4588700748761525,4.467787941537806,1437011.0
2005-11-09,4.503458325105019,4.503458325105019,4.438061457997208,4.452924160096788,540482.0
2005-11-10,4.473733224693218,4.503458938525615,4.464815357751343,4.4885959288172605,815251.0
2005-11-11,4.503458353720984,4.518321055915004,4.464814777964843,4.509403190131176,829048.0
2005-11-14,4.509403190131176,4.515348637709908,4.491568069732059,4.509403190131176,848452.0
2005-11-15,4.5123759139205415,4.518321055915004,4.488595345942692,4.509403190131176,1029870.0
2005-11-16,4.506431087211957,4.524266820027466,4.491568383978089,4.506431087211957,675657.0
2005-11-17,4.533184827223429,4.658033135719769,4.533184827223429,4.646143155312471,1142300.0
2005-11-18,4.666949731747146,4.6966754386290335,4.622360713047955,4.6966754386290335,3105996.0
2005-11-21,4.6966754386290335,4.723428727614852,4.663977008266838,4.6966754386290335,1225841.0
2005-11-22,4.708565195136146,4.800715334547336,4.708565195136146,4.744236344991919,3004453.0
2005-11-23,4.806662287594166,4.875031278767519,4.759101143965983,4.7858541344646754,2059525.0
2005-11-24,4.797742841302626,4.8542218335644645,4.776935000605888,4.851249110273948,2330952.0
2005-11-25,4.86016734657149,4.901783336734584,4.830441639312138,4.836386780764008,835840.0
2005-11-28,4.854221518073028,4.892865084832856,4.845303654365298,4.892865084832856,610549.0
2005-11-29,4.869085365723449,4.875030201779323,4.800716084069869,4.842332075550754,589313.0
2005-11-30,4.851248956295316,4.9017828059563975,4.815578417030838,4.845303815487202,1620154.0
2005-12-01,4.800716826957385,4.827469815685721,4.776936256716951,4.800716826957385,1269390.0
2005-12-02,4.854223132905539,4.886921569932589,4.848277990317376,4.857195856991772,1064688.0
2005-12-05,4.845305184208507,4.922592647714892,4.845305184208507,4.922592647714892,1502658.0
2005-12-06,4.910702399637226,4.916647542539375,4.851250665031428,4.866113980663275,797141.0
2005-12-07,4.833414734902938,4.860167720703659,4.7947708541146365,4.809633861680578,2070089.0
2005-12-08,4.765045711809804,4.833415310284607,4.765045711809804,4.815579882432863,1281139.0
2005-12-09,4.770991098478498,4.839360700450625,4.770991098478498,4.827470109023585,1370286.0
2005-12-12,4.857194402687641,4.857194402687641,4.815578417030838,4.845303815487202,856644.0
2005-12-13,4.8453038591469655,4.949344282602771,4.827468436561911,4.8750295634553895,1439490.0
2005-12-14,4.875030065039351,4.943399650359482,4.848277081201305,4.934481785357304,1806746.0
2005-12-15,4.93745383354684,4.976097400630251,4.925563552226438,4.949344114867244,2226714.0
2005-12-16,4.94934421632364,4.999878065763343,4.934481211576358,4.979070225818201,1547608.0
2005-12-19,5.044467330434129,5.100946326881153,5.023659182611254,5.029604324048613,1164721.0
2005-12-20,5.026632877333347,5.053385866178364,4.985016573646782,5.053385866178364,1454581.0
2005-12-21,5.053384737023998,5.124727043283958,5.035549618835358,5.035549618835358,782589.0
2005-12-22,5.047440007541939,5.083111163582011,5.023659440571398,5.038522447720116,923045.0
2005-12-23,5.044466963103546,5.083110532424527,5.023658816795889,5.068247832705533,7145386.0
2005-12-28,5.112836819894479,5.204986668753029,5.097973812898091,5.163370371396842,845972.0
2005-12-29,5.14553538391429,5.187151682337898,5.092029107406562,5.09797394365649,417273.0
2005-12-30,5.097974306114701,5.157426034267813,5.071221013166587,5.109864896212751,482596.0
2006-01-03,5.112836951034103,5.154452943873448,5.09797394365649,5.09797394365649,474943.0
2006-01-04,5.142562660205063,5.154452943873448,5.092029107406562,5.09797394365649,435598.0
2006-01-05,5.148508271772196,5.148508271772196,5.080138680122782,5.089056545950527,977590.0
2006-01-06,5.086084267720338,5.089056991784774,4.993934405487313,5.023660118210176,1614441.0
2006-01-09,5.0236594974323,5.089056362925752,5.0236594974323,5.026632221129394,623807.0
2006-01-10,5.0236594974323,5.053385206481932,4.999878930192595,5.026632221129394,859015.0
2006-01-11,5.053386075531231,5.097974799565895,5.035550952618542,5.059331523947879,554927.0
2006-01-12,5.089057027278891,5.089057027278891,5.050413447677496,5.053385866178364,970583.0
2006-01-13,5.053385866178364,5.083111884692853,5.050413447677496,5.053385866178364,485830.0
2006-01-16,5.083111884692853,5.112837597623041,5.053385866178364,5.053385866178364,798435.0
2006-01-17,5.095002380941885,5.106892666606554,5.044468514074886,5.059331523947879,540913.0
2006-01-18,5.071220661590291,5.083111250863992,5.059330683485115,5.071220661590291,1856763.0
2006-01-19,5.062303477284794,5.19309691315896,5.062303477284794,5.1782345158206295,1371364.0
2006-01-20,5.187150602754629,5.261465013007368,5.181205156573579,5.261465013007368,2215396.0
2006-01-23,5.225795845619842,5.225795845619842,5.074193947812765,5.190124379428581,1050567.0
2006-01-24,5.23174003062139,5.300109619271866,5.196069180043605,5.273356328546398,2136167.0
2006-01-25,5.291191442472007,5.320916842236617,5.2495751493994165,5.2495751493994165,1647102.0
2006-01-27,5.291192786307828,5.472519787780526,5.288220062225832,5.4695470636985295,1253652.0
2006-01-30,5.46954706369853,5.528998489495431,5.436848932302386,5.4695470636985295,1218403.0
2006-01-31,5.493325626686172,5.493325626686172,5.335779253101685,5.3506422569119305,2050686.0
2006-02-01,5.40712160407539,5.454682727816532,5.335779307295291,5.338752030321209,3189968.0
2006-02-02,5.35064226208075,5.4100936662107815,5.297135692779531,5.297135692779531,4070004.0
2006-02-03,5.228767131082194,5.380368699315166,5.169315715452155,5.335780290384761,2713300.0
2006-02-06,5.300110477111531,5.344698894758409,5.291192915815879,5.320918323857592,1832509.0
2006-02-07,5.291192938872174,5.320918347043415,5.264439643700023,5.291192938872174,1593852.0
2006-02-08,5.246603409462968,5.276329425967685,5.237685848978979,5.246603409462968,3004022.0
2006-02-09,5.27632963864386,5.27632963864386,5.1841794726997374,5.2287678880855015,3594414.0
2006-02-10,5.231740877395219,5.398205484869556,5.228768153240462,5.320918323857592,8081583.0
2006-02-13,5.356588034582397,5.356588034582397,5.258493047804183,5.306054179433803,2121830.0
2006-02-14,5.317944560111501,5.341725737532014,5.2614658680550885,5.335780290384761,1148875.0
2006-02-15,5.344698894758409,5.344698894758409,5.291192915815879,5.320918323857592,1374382.0
2006-02-16,5.276327959537185,5.335779364854944,5.2584922323576615,5.3001085216642885,1192424.0
2006-02-17,5.261465620520345,5.317944309919619,5.261465620520345,5.311999474220549,1032673.0
2006-02-20,5.317944669442699,5.439820226782032,5.29119199023555,5.439820226782032,50419027.0
2006-02-21,5.826255633812968,5.855981646137489,5.615202657580595,5.784639338792332,22512921.0
2006-02-22,5.781667985051478,5.78464070922189,5.665737854091677,5.751942576853236,44106786.0
2006-02-23,5.69546323975774,5.722216534848353,5.612231241495871,5.70735413639234,6300060.0
2006-02-24,5.662765107518446,5.719243810689704,5.662765107518446,5.70735413639234,3382597.0
2006-02-27,5.692490423657347,5.704381320099891,5.6687098531094735,5.677628025441383,1778612.0
2006-02-28,5.647901218225214,5.7014078000727135,5.641956382002449,5.692489628985782,1919931.0
2006-03-01,5.653846483311631,5.695462169034682,5.653846483311631,5.653846483311631,3045954.0
2006-03-02,5.653848117992259,5.689518977997643,5.621149371277478,5.689518977997643,1738728.0
2006-03-03,5.6687091191700825,5.719242977833742,5.66573700661286,5.7043805815420425,1139389.0
2006-03-06,5.618176473124724,5.621148586000124,5.573587445970592,5.606285576948746,4713430.0
2006-03-07,5.564669660326413,5.582504781533075,5.546833927951183,5.552779375799117,682017.0
2006-03-08,5.531970740195755,5.552779195820501,5.4517114750300335,5.466573871831002,1289979.0
2006-03-09,5.457655589571223,5.502244607581488,5.454683477305314,5.4903543250124445,913021.0
2006-03-10,5.490354744882836,5.490354744882836,5.469546290419348,5.478464461404493,817622.0
2006-03-13,5.49927113654945,5.60628366512304,5.49927113654945,5.600338830230922,1239531.0
2006-03-14,5.588449399657492,5.618175412146563,5.502244696841356,5.52305253888262,1032780.0
2006-03-15,5.543861452316285,5.558723848626144,5.51710816108889,5.528997833669365,772887.0
2006-03-16,5.573587384700544,5.573587384700544,5.514135960317176,5.543861978093154,2113530.0
2006-03-17,5.54386146198904,5.558723858324831,5.505217275776684,5.526025730750147,774397.0
2006-03-20,5.558724761697272,5.6241216386431,5.558724761697272,5.58845078153682,1245998.0
2006-03-21,5.570614180878558,5.588449912241627,5.549806336928756,5.567642068291826,1183801.0
2006-03-22,5.54980665187515,5.564669660326413,5.531970919499919,5.552779375799117,1444880.0
2006-03-23,5.543861557697688,5.558723954290063,5.511162818389967,5.531970662554123,851578.0
2006-03-24,5.558723443824387,5.558723443824387,5.487381746525655,5.511162312291899,1200186.0
2006-03-27,5.499271617123685,5.523052181107079,5.484408611841953,5.496298893833649,1053154.0
2006-03-28,5.478464026709959,5.5349427159586,5.478464026709959,5.520079709997862,975541.0
2006-03-29,5.502245675440501,5.55575165180124,5.466574209641893,5.543861978093154,1307657.0
2006-03-30,5.508189989900738,5.552779012335907,5.502245153610501,5.528997833669365,510623.0
2006-03-31,5.570613987237919,5.570613987237919,5.508189846389911,5.508189846389911,1924350.0
2006-04-03,5.499271722718408,5.526025010505543,5.475491158278389,5.499271722718408,1464067.0
2006-04-04,5.499272563578666,5.511162847616746,5.475491995502505,5.475491995502505,825922.0
2006-04-05,5.484410175368933,5.570614897176584,5.484410175368933,5.570614897176584,1133245.0
2006-04-06,5.543862213444785,5.588450630833062,5.53494404103224,5.570614897176584,807597.0
2006-04-07,5.537916765169755,5.570614897176584,5.517108918544375,5.570614897176584,615184.0
2006-04-10,5.5141354373595055,5.558723848626144,5.499272429881116,5.528997833669365,517091.0
2006-04-11,5.484408611841953,5.514134622405416,5.457655324568524,5.496298893833649,1063394.0
2006-04-12,5.49927094474186,5.511161225279762,5.469544937812919,5.484407941277389,885425.0
2006-04-13,5.484409151204618,5.493326710783276,5.3803687151691095,5.4338752949780575,902888.0
2006-04-18,5.439821045215779,5.46954706369853,5.439821045215779,5.4695470636985295,719421.0
2006-04-19,5.499272611597654,5.508190171911945,5.4338757432329015,5.466573871831002,1070077.0
2006-04-20,5.421986261952603,5.463602568195888,5.410095976050042,5.424958986220403,1634275.0
2006-04-21,5.454684665625757,5.48143734885791,5.410095637901629,5.4695470636985295,4173379.0
2006-04-24,5.469545043426713,5.511161331697143,5.457654762659215,5.487380770162147,1027930.0
2006-04-26,5.573586849294266,5.7103254178250165,5.514135430621881,5.7043805815420425,4438554.0
2006-04-27,5.686543893062221,5.799501875108253,5.686543893062221,5.781666146924805,7228173.0
2006-04-28,5.763831819747731,5.808420229563815,5.74005125302335,5.766804543380405,4158719.0
2006-05-01,5.737078738594076,5.781667150036084,5.737078738594076,5.772750201149921,4095659.0
2006-05-02,5.766804543380405,5.796530557370135,5.751941536385541,5.766804543380405,1396264.0
2006-05-03,5.763831941838622,5.7668046655342655,5.656819389312146,5.692489628985782,1575527.0
2006-05-04,5.615203642429424,5.647901772786533,5.606285470466826,5.627093927210971,1259365.0
2006-05-05,5.686544792763017,5.707353247464002,5.64492849452957,5.692489628985782,543177.0
2006-05-08,5.692488501505762,5.722214510237489,5.647900099576576,5.647900099576576,2211300.0
2006-05-09,5.633037095210713,5.698433947719469,5.621146813951703,5.647900099576576,999687.0
2006-05-10,5.650873759711841,5.695462169034682,5.64790103611205,5.653846483311631,1372118.0
2006-05-11,5.6954613312251645,5.6954613312251645,5.6360099238172525,5.650872928461333,946437.0
2006-05-12,5.612230941569995,5.644929072061853,5.534943784587147,5.573587363078572,1488968.0
2006-05-15,5.499272476853072,5.505217313194088,5.416039878730572,5.419012602485348,824090.0
2006-05-16,5.413067547574883,5.454683844955745,5.41009482394014,5.439820226782032,695706.0
2006-05-17,5.424958078772476,5.442793199058667,5.335780643835906,5.3625339354337305,1016611.0
2006-05-18,5.320917265582984,5.320917265582984,5.213904106644484,5.213904106644484,1169249.0
2006-05-19,5.2049875785458495,5.264439616923177,4.993934553578465,5.127700417590217,1967792.0
2006-05-22,5.14850838403741,5.243630658491424,5.14850838403741,5.202014969002072,752730.0
2006-05-23,5.202016321968817,5.216878722841327,5.115811279947806,5.115811279947806,519786.0
2006-05-24,5.202014689715511,5.202014689715511,5.068248540069793,5.09797394365649,978452.0
2006-05-25,5.056357055985117,5.0801376191134,4.937453934759498,4.979070225818201,790566.0
2006-05-26,4.9523174783169495,5.056357606114812,4.9523174783169495,5.056357606114812,725781.0
2006-05-29,5.068249074912965,5.13364564199026,5.04446819948238,5.062303626867097,447886.0
2006-05-30,5.053386077208697,5.059331525627318,5.0087976587435445,5.0474409343743885,948162.0
2006-05-31,4.993933181363379,5.056357315571999,4.952317193752373,4.964207170342722,1648612.0
2006-06-01,5.026632511516787,5.202014969002072,4.970153508267578,5.202014969002072,1209887.0
2006-06-02,5.261466104595034,5.3863143886151725,5.258493380887763,5.3863143886151725,2021689.0
2006-06-05,5.410095042389557,5.463601625301373,5.380369027178874,5.419012602485348,586726.0
2006-06-06,5.365505260722175,5.380367653364041,5.338751976097409,5.3506422569119305,752730.0
2006-06-07,5.335780290384761,5.338753013958388,5.276328874754723,5.335780290384761,617771.0
2006-06-08,5.291191928188677,5.380368746837138,5.291191928188677,5.326862166713258,747232.0
2006-06-09,5.326863078727961,5.347671536321264,5.219850511327036,5.288220109987416,1428279.0
2006-06-13,5.207958646647456,5.404149210803535,5.207958646647456,5.2436294916299016,1230907.0
2006-06-14,5.204986127534874,5.335779842100862,5.178233451125348,5.2763284314656165,965409.0
2006-06-15,5.27632969756448,5.285247258507498,5.190124367497134,5.216877661494781,2495015.0
2006-06-16,5.24660380596942,5.288220109987416,5.202015389011185,5.288220109987416,894803.0
2006-06-19,5.291192915815879,5.365507352673087,5.264439620760305,5.320918323857592,624239.0
2006-06-20,5.294164563180746,5.356588709097347,5.291192450456004,5.317945131990064,464595.0
2006-06-21,5.317944560111501,5.341725737532014,5.2882191578807305,5.335780290384761,511378.0
2006-06-22,5.3060535921420815,5.3952310096614085,5.282273028959383,5.380368004880118,1797368.0
2006-06-23,5.335780509621419,5.3625338005463,5.303081771304997,5.314972666088076,591792.0
2006-06-26,5.246601846476908,5.320916254431544,5.246601846476908,5.297135692779531,657224.0
2006-06-27,5.347669533916205,5.383340376359767,5.323888972287166,5.3506422569119305,700126.0
2006-06-28,5.264437573300108,5.338751981254744,5.264437573300108,5.297135692779531,1208055.0
2006-06-29,5.312000785708905,5.312000785708905,5.252549358197803,5.291192938872174,693874.0
2006-06-30,5.350644564646995,5.365507574867662,5.172289664336276,5.2049877978868295,2429476.0
2006-07-03,5.204985718960984,5.261465013007368,5.190122714676757,5.261465013007368,834762.0
2006-07-04,5.288220410655108,5.288220410655108,5.2049877978868295,5.2049877978868295,610010.0
2006-07-05,5.231740788160198,5.23471351226425,5.175262086026239,5.193097208313339,795201.0
2006-07-06,5.231740670512205,5.231740670512205,5.1574262365936745,5.216877661494781,801453.0
2006-07-07,5.1574266988292194,5.246604149757724,5.154453974525584,5.219850853362308,767821.0
2006-07-10,5.261465386612986,5.276328391952605,5.175260689045332,5.207958811857738,560855.0
2006-07-11,5.25849161740404,5.25849161740404,5.213902610253883,5.222820778384907,837456.0
2006-07-12,5.350644343067922,5.359561904363575,5.300110477111531,5.320918323857592,1391198.0
2006-07-13,5.365506239595982,5.487381792971676,5.350643233074155,5.374423799041682,671560.0
2006-07-14,5.374424913968739,5.380369751109634,5.300110477111531,5.320918323857592,919704.0
2006-07-17,5.37442281854097,5.380367653364041,5.31497141446837,5.3506422569119305,373616.0
2006-07-18,5.365506762209084,5.484409603628135,5.359561314553857,5.466573871831002,616477.0
2006-07-19,5.502245654095288,5.618176389569561,5.502245654095288,5.573587363078572,1138419.0
2006-07-20,5.6479010750809335,5.707353102812927,5.606284777902239,5.671681641706328,1326521.0
2006-07-21,5.6687098531094735,5.689518310715318,5.647902006672236,5.677628025441383,773965.0
2006-07-24,5.683573473662655,5.689518310715318,5.6568201790041455,5.677628025441383,946114.0
2006-07-25,5.6924887701143465,5.6984342166085975,5.6122295206209785,5.641955530755371,643103.0
2006-07-26,5.6746548165963,5.6746548165963,5.603313111046758,5.603313111046758,664769.0
2006-07-27,5.588451355225162,5.737080247343298,5.57656106830246,5.737080247343298,609255.0
2006-07-28,5.713298881263191,5.7162716053738265,5.6360117213983,5.677628025441383,1958090.0
2006-07-31,5.719242735495998,5.722215459095787,5.615202910019868,5.653846483311631,745939.0
2006-08-01,5.692488501505762,5.692488501505762,5.612229255799546,5.647900099576576,660997.0
2006-08-02,5.612231083639638,5.618176531789709,5.540889372850391,5.594395350358026,914961.0
2006-08-03,5.6479011712547695,5.701407752657285,5.597367313523176,5.701407752657285,332546.0
2006-08-04,5.641955425062048,5.701406833048671,5.612229415484527,5.638982701870613,388384.0
2006-08-07,5.692489388527511,5.692489388527511,5.621147689856762,5.665736709902352,236070.0
2006-08-08,5.689518203676148,5.796531380296902,5.677627918625908,5.796531380296902,677381.0
2006-08-09,5.7727504220228285,5.790585542814613,5.66276452874308,5.728161397706255,625209.0
2006-08-10,5.677627573336316,5.778695295701135,5.6716821255884735,5.769777735247933,409080.0
2006-08-11,5.769776736721142,5.808419695720257,5.70735260201483,5.802474860169799,488525.0
2006-08-14,5.81733931141282,5.885708909827952,5.740052151871749,5.805448415020096,449072.0
2006-08-15,5.796531170421538,5.817339015713919,5.751942144721129,5.790585722527387,532936.0
2006-08-16,5.772751595845556,5.772751595845556,5.65979295574215,5.689518977997643,818808.0
2006-08-17,5.766804438074039,5.7727498852308194,5.71032513475861,5.763831714495648,1118262.0
2006-08-18,5.7668042203324,5.805447180718412,5.707352806851832,5.784639338792332,676411.0
2006-08-21,5.781666146924805,5.855981171715482,5.769776476360408,5.781666146924805,510407.0
2006-08-22,5.814366502287964,5.814366502287964,5.766805362087005,5.796531380296902,337612.0
2006-08-23,5.796529086102727,5.835172038845157,5.7846381945901575,5.823281758500944,570772.0
2006-08-24,5.832201624279025,5.832201624279025,5.766805362087005,5.796531380296902,870981.0
2006-08-25,5.838146686564,5.8530096946867,5.778695265241756,5.826256402299551,573144.0
2006-08-28,5.85003505090298,5.85003505090298,5.799501206571657,5.820309655581726,332331.0
2006-08-29,5.85300867473278,5.939213373420015,5.85300867473278,5.939213373420015,1207731.0
2006-08-30,5.945158302364593,6.034335725793538,5.939213466759175,5.995692766437173,1947634.0
2006-08-31,6.00461032542953,6.013527884421887,5.986774596276357,5.995692766437173,1760718.0
2006-09-01,6.0165003354834745,6.049199068922836,5.998664607137601,6.028390617324579,1378047.0
2006-09-04,5.903542792197372,5.93326880459881,5.873816779795934,5.93326880459881,3948843.0
2006-09-05,5.915432476614862,6.037308015030542,5.915432476614862,6.037308015030542,2097469.0
2006-09-06,6.0521698779602575,6.209716842395198,6.040279598679158,6.129456998871553,3982690.0
2006-09-07,6.120542248441479,6.129459809198886,6.022447246604255,6.099733791782754,694952.0
2006-09-08,6.019474877842941,6.242418188114253,6.004611868257797,6.19782915935882,4709873.0
2006-09-11,6.242416555906037,6.242416555906037,5.992720015903487,6.07892471555499,952905.0
2006-09-12,6.064061799420966,6.141348941262023,5.870843944818323,6.111622929425166,1901929.0
2006-09-13,6.212691143998261,6.212691143998261,6.070007742324913,6.182965740900571,1037308.0
2006-09-14,6.102705357763595,6.1829652228566125,6.102705357763595,6.165129493557565,395929.0
2006-09-15,6.114597184134671,6.206747354971528,6.064063318057784,6.168103774373402,2698424.0
2006-09-18,6.156211598715951,6.263224135168091,6.156211598715951,6.263224135168091,1420841.0
2006-09-19,6.301869387828625,6.361321424023359,6.227554953753802,6.242417962802486,665201.0
2006-09-20,6.257281197699396,6.257281197699396,6.159186190073509,6.19782915935882,758227.0
2006-09-21,6.272141883851954,6.3018672808422425,6.224580148564391,6.3018672808422425,2155786.0
2006-09-22,6.239443152643728,6.316730284921582,6.239443152643728,6.3018672808422425,942233.0
2006-09-25,6.301867804840789,6.337538650896191,6.272142405378841,6.292950246119049,503832.0
2006-09-26,6.292951173176117,6.346457755725854,6.272143329370565,6.325649911920303,753916.0
2006-09-27,6.325649549894367,6.554537652161428,6.325649549894367,6.477251117663229,1150492.0
2006-09-28,6.477252422494871,6.477252422494871,6.361321680640776,6.361321680640776,499089.0
2006-09-29,6.361320525421782,6.465360351728688,6.275115818519027,6.376182921202406,1181537.0
2006-10-02,6.376181992951982,6.450496405710373,6.340511148168166,6.367264434548133,534985.0
2006-10-03,6.367264835290446,6.450496811691131,6.349429717360243,6.435634417138781,558160.0
2006-10-04,6.4356339900998,6.462387276388338,6.37023713596875,6.45049638366595,684819.0
2006-10-05,6.450498313017343,6.551566653208377,6.423745018726863,6.548593929138635,974140.0
2006-10-06,6.5485935402489135,6.55156626414212,6.450497929953051,6.480223946547986,580690.0
2006-10-09,6.48022218285734,6.539673588698047,6.4683319016892,6.495085187109616,582630.0
2006-10-10,6.495086734405604,6.539675146616135,6.420772306609021,6.524812749991653,3234810.0
2006-10-11,6.524811092225721,6.539673485074098,6.376181663226456,6.465359076158659,1879508.0
2006-10-12,4.637224126981779,4.696675542054737,4.494540119638188,4.548046698788096,1690461.0
2006-10-13,4.553992602711367,4.634252179288804,4.553992602711367,4.577773172721823,813069.0
2006-10-16,4.634251629779751,4.696675771447367,4.607498338898126,4.640196771577417,922002.0
2006-10-17,4.663975982125682,4.666948704951948,4.60452458144206,4.631277558957604,589420.0
2006-10-18,4.622360713047955,4.6966754386290335,4.592635006166068,4.6966754386290335,872650.0
2006-10-19,4.72640124625222,4.72640124625222,4.577772107115912,4.67586708836681,513291.0
2006-10-20,4.678838881586231,4.696674301396773,4.607496896759899,4.666948601712537,1132736.0
2006-10-23,4.598578880394043,4.6520854436218295,4.598578880394043,4.607496742793392,375641.0
2006-10-24,4.577773172721823,4.604526466775734,4.559937745213981,4.577773172721823,752969.0
2006-10-25,4.533182343274047,4.622359439346767,4.533182343274047,4.607496742793392,373554.0
2006-10-26,4.610472097735445,4.666951110286102,4.595609087112098,4.637225394623738,820997.0
2006-10-27,4.568855306175753,4.619389170240121,4.562910163673139,4.577773172721823,1012935.0
2006-10-30,4.53318445116007,4.607498885234893,4.53318445116007,4.577773172721823,952604.0
2006-10-31,4.548046690332321,4.589662986390264,4.548046690332321,4.5629093912808045,2464409.0
2006-11-01,4.518320677266864,4.571827256317292,4.50345797631838,4.5629093912808045,1021640.0
2006-11-02,4.565882191870703,4.574800057654532,4.494540487937154,4.509403190131176,1238247.0
2006-11-03,4.464815747615718,4.5569659269191,4.461843023180748,4.530212629341709,362288.0
2006-11-06,4.491567935810614,4.553992077683354,4.46481464484108,4.473732510359012,611733.0
2006-11-07,4.488594697895271,4.518320403575891,4.402389998629362,4.429142980949806,909444.0
2006-11-08,4.40536118052896,4.423196598933799,4.339964340793746,4.381580622655842,889360.0
2006-11-09,4.381582494996493,4.426171212854339,4.339966195350892,4.369692210978971,620383.0
2006-11-10,4.369692443883253,4.372664862253927,4.298350430391322,4.310240715042595,693631.0
2006-11-13,4.298349529054757,4.4529235026924265,4.280514411402045,4.399417232981619,986396.0
2006-11-14,4.42914266885739,4.491567104764393,4.4231975281401805,4.444005673442515,420289.0
2006-11-15,4.429142980949806,4.4588689922146525,4.399417275269187,4.429142980949806,576930.0
2006-11-16,4.429142661070896,4.562908785349245,4.423197520364139,4.497512237574915,918475.0
2006-11-17,4.49454110553987,4.545074972228881,4.470760534294291,4.518321676785448,357288.0
2006-11-20,4.51831913601041,4.527236998004899,4.372662760661353,4.381580622655842,649800.0
2006-11-21,4.420225110573679,4.491567104764393,4.381581543119717,4.444005673442515,569953.0
2006-11-22,4.399418380598823,4.449952245744345,4.37563781007959,4.387528095339206,866355.0
2006-11-23,4.384554007082221,4.488594116275264,4.354827999669192,4.461840831837211,968230.0
2006-11-24,4.458869523645712,4.562909658720032,4.458869523645712,4.5569648224596,412202.0
2006-11-27,4.568853435447716,4.658030842057318,4.556963460895164,4.631277558957604,1023450.0
2006-11-28,4.607498547823972,4.652087266120456,4.548047127151508,4.622361250199949,690472.0
2006-11-29,4.619388295151887,4.6966754386290335,4.577772305517244,4.6966754386290335,611196.0
2006-11-30,4.696675542054737,4.696675542054737,4.548046698788096,4.548046698788096,809845.0
2006-12-01,4.646142535169121,4.652087371787123,4.580745665359724,4.625334079084707,529442.0
2006-12-04,4.681812521592034,4.78288053808444,4.6372241132118415,4.7412642420727,423559.0
2006-12-05,4.782880837435391,4.821524106744547,4.756127546265444,4.77990811371239,665040.0
2006-12-06,4.800716339815374,4.800716339815374,4.714511323064816,4.726401912562761,610613.0
2006-12-07,4.705592982929782,4.744236860129642,4.696675423685709,4.738291413187943,385412.0
2006-12-08,4.741264799565547,4.770990510509001,4.652087361150907,4.652087361150907,409067.0
2006-12-11,4.759099026512394,4.830440710212798,4.681811591335253,4.788824422470045,814654.0
2006-12-12,4.836387682318033,4.9939344185373535,4.800716826957385,4.800716826957385,809317.0
2006-12-13,4.765044129755618,4.818550395546099,4.735318426538685,4.756126571582639,701379.0
2006-12-14,4.827468866679915,4.904756010352164,4.756127169983291,4.82152372528853,475596.0
2006-12-15,4.785852274799573,4.875029384450373,4.738290844068278,4.756126571582639,650594.0
2006-12-18,4.759099026512394,4.797742285724688,4.759099026512394,4.788824422470045,419951.0
2006-12-19,4.800716215019574,4.824496782228745,4.750182356907954,4.776935647810403,662105.0
2006-12-20,4.854222278109546,4.86908528475483,4.776935438073115,4.782880579614378,520678.0
2006-12-21,4.857194474536576,4.857194474536576,4.75909949695953,4.765044332271373,2016058.0
2006-12-22,4.776935647810403,4.80368863312859,4.756127498710248,4.776935647810403,2043428.0
2006-12-27,4.756128419697061,4.7917992774182,4.756128419697061,4.7858541344646754,234117.0
2006-12-28,4.78585410857406,4.833415557529264,4.78585410857406,4.827470109023585,796918.0
2006-12-29,4.830442011156043,4.8423322949750895,4.800716301608427,4.809633861680578,185002.0
2007-01-02,4.812605808673713,4.845303931106486,4.788824939289581,4.79477008023956,206582.0
2007-01-03,4.794769997312851,4.84233142967431,4.684784738848362,4.708565302236985,748512.0
2007-01-04,4.815578395934947,5.038521633638906,4.788824804039317,4.979070225818201,1117780.0
2007-01-05,5.023658563119377,5.071219688753248,5.008795864150896,5.032576426967831,1181983.0
2007-01-08,4.949344750862417,5.008796470688231,4.886920613116645,4.904756037389117,593056.0
2007-01-09,5.023658525911862,5.068247539239676,4.895837848925432,4.949344114867244,668510.0
2007-01-10,4.964206908856053,5.056357049231375,4.964206908856053,4.99393291831091,865480.0
2007-01-11,5.041495581006289,5.095002169864928,4.993934440317989,5.053385866178364,705253.0
2007-01-12,5.062304104877767,5.225796301969577,5.062304104877767,5.219850853362308,506028.0
2007-01-15,5.219848621095395,5.276327914036508,5.190122613108664,5.23173890205641,416919.0
2007-01-16,5.202014768787312,5.419012601825871,5.202014768787312,5.294164315825853,426536.0
2007-01-17,5.261467032787191,5.329836023104469,5.172289584016654,5.172289584016654,1310668.0
2007-01-18,5.178233109601482,5.202013672287164,5.056356961876857,5.169314940218047,613238.0
2007-01-19,5.112836581112961,5.17823374772602,5.1068914397089085,5.136617452313412,519375.0
2007-01-22,5.148507406945613,5.258492668702028,5.142561960336293,5.181205529791538,296380.0
2007-01-23,5.160396870119212,5.1722871502826,5.092027606387642,5.148506589955823,303500.0
2007-01-24,5.133644462283653,5.145534744474422,5.086083027936352,5.142562021134618,582768.0
2007-01-25,5.163369821176739,5.169315267809139,5.118781416107521,5.12472686273992,741822.0
2007-01-29,5.112836806372928,5.130672231370874,5.068248396670191,5.077165956377036,850462.0
2007-01-30,5.115808650890054,5.279300171402064,5.115808650890054,5.279300171402064,547400.0
2007-01-31,5.204987730899348,5.231741026718509,5.142563577710852,5.145536301950454,1474724.0
2007-02-01,5.127700554047069,5.199042879764678,5.127700554047069,5.172289584016654,1732979.0
2007-02-02,5.190122756152458,5.309026180208067,5.190122756152458,5.279300171402064,835926.0
2007-02-05,5.291191021575822,5.291191021575822,5.175260321560927,5.261465013007368,418070.0
2007-02-06,5.291192434220043,5.320917839556197,5.246603409462968,5.246603409462968,554716.0
2007-02-07,5.246602386651833,5.261465392006688,5.169315247741343,5.181205529791538,634884.0
2007-02-08,5.187150976400857,5.231739381296978,5.172287971046002,5.181205529791538,715934.0
2007-02-09,5.172287710252935,5.222821559210398,5.142561701042048,5.210931277759726,858389.0
2007-02-12,5.202013505238065,5.261464910043142,5.157424493257968,5.23173890205641,139249.0
2007-02-13,5.231739960375239,5.255520527107796,5.175261267177545,5.187151550543823,573368.0
2007-02-14,5.172287511963987,5.202013520035274,5.160397230969149,5.175260235004793,470206.0
2007-02-15,5.187151751155092,5.196069311232557,5.157425736005497,5.196069311232557,537574.0
2007-02-16,5.202013359235886,5.202013359235886,5.157424348507246,5.184177632710756,642203.0
2007-02-19,5.184177632710756,5.184177632710756,5.184177632710756,5.184177632710756,0.0
2007-02-20,5.202014969002072,5.202014969002072,5.202014969002072,5.202014969002072,0.0
2007-02-21,5.056358295801672,5.112837299872071,4.993934149491458,5.0147419945386735,7280954.0
2007-02-22,5.026631502278338,5.053384483804972,5.008796079399176,5.0117688026711456,1695850.0
2007-02-23,4.904756810867937,4.949345531372866,4.785853658049555,4.907729229256645,4934591.0
2007-02-26,4.931509021005704,4.931509021005704,4.869085188844172,4.904756037389117,2041200.0
2007-02-27,4.904755759469858,4.964207170342722,4.851249184100055,4.964207170342722,3152143.0
2007-02-28,4.845303887160248,4.857194474536576,4.762071609031237,4.765044332271373,2582295.0
2007-03-01,4.815579801439672,4.845305208441656,4.649114894203599,4.66100548482241,1763977.0
2007-03-02,4.637224353470714,4.681812764161073,4.5777726299098,4.640196771577417,1733047.0
2007-03-05,4.605802188086764,4.605802188086764,4.575894469514999,4.5908481750732095,18450.0
2007-03-06,4.510096726456029,4.578884625962987,4.432336358554552,4.578884625962987,3250917.0
2007-03-07,4.665619281547133,4.758333389651537,4.656646809653931,4.701508554209076,2535374.0
2007-03-08,4.689544195839995,4.689544195839995,4.614774744275119,4.638700919583022,1107897.0
2007-03-09,4.698516458650263,4.698516458650263,4.617765466810134,4.620755777409073,1256586.0
2007-03-12,4.602811997510982,4.629729102251552,4.569913348100884,4.5848676709577925,698131.0
2007-03-13,4.5758954412027775,4.611784711109952,4.513088757682108,4.528043081326544,2175116.0
2007-03-14,4.5758954412027775,4.611784711109952,4.513088757682108,4.528043081326544,2225160.0
2007-03-15,4.516078973151205,4.516078973151205,4.471217239099975,4.492152796978645,3122561.0
2007-03-16,4.50411584894446,4.528042332380504,4.4443004089927465,4.4502816455325584,1613857.0
2007-03-19,4.498134190227209,4.605802286849646,4.486171102541977,4.602811361200663,1357858.0
2007-03-20,4.668608433375497,4.680571520503269,4.608792997736637,4.620755777409073,2491422.0
2007-03-21,4.626738683081477,4.647674245446161,4.551969520248583,4.60580342817222,1970482.0
2007-03-22,4.6506637605105805,4.734405682637108,4.6506637605105805,4.734405682637108,2673813.0
2007-03-23,4.701506938000461,4.779267309492225,4.698516320034415,4.725433111550133,683332.0
2007-03-26,4.770294878036698,4.78225796490521,4.734405309975832,4.770294878036698,1314938.0
2007-03-27,4.731415560106672,4.8151571781095015,4.731415560106672,4.7882403831934175,953935.0
2007-03-28,4.770293850821286,4.785247859914456,4.695524420265961,4.695524420265961,1645183.0
2007-03-29,4.755342521206336,4.767305304010685,4.695526762452087,4.761323758880803,1231755.0
2007-03-30,4.7852496934726805,4.833102048977933,4.764314134211444,4.824129578593007,1562315.0
2007-04-02,4.839083269024746,4.845065120517286,4.731415476355516,4.740387638683605,1125086.0
2007-04-03,4.8271211870220565,4.8271211870220565,4.7493607908764925,4.815158096454343,976913.0
2007-04-04,4.8869358453820375,4.8869358453820375,4.800202997139991,4.812166392465555,1602828.0
2007-04-05,4.827120605117195,4.851046783368345,4.800203500856958,4.833102149679982,425533.0
2007-04-10,4.8450646039787015,4.865999852149216,4.815156579525977,4.851045839922853,945392.0
2007-04-11,4.842074227636755,4.8600188598700935,4.77926786109239,4.78524940517017,1079165.0
2007-04-12,4.785249889231347,4.785249889231347,4.725434134947412,4.755342165817076,690191.0
2007-04-13,4.815157139286323,4.824129301700889,4.698516875709421,4.74935984678781,768590.0
2007-04-16,4.785248890350003,4.785248890350003,4.701506974815089,4.770294878036698,1732427.0
2007-04-17,4.788240661571026,4.794221898606454,4.719452438743602,4.7433786167068535,636595.0
2007-04-18,4.740387722065739,4.743378340409253,4.623747150106023,4.668608884901656,1773545.0
2007-04-19,4.6416915163313615,4.6925344815304415,4.6416915163313615,4.686552938127296,1582233.0
2007-04-20,4.731415411357661,4.773286219042716,4.704498002377091,4.773286219042716,1115170.0
2007-04-23,4.776277898381561,4.833102732305913,4.773287279467343,4.815158096454343,1026537.0
2007-04-24,4.815157415696942,4.8271205045733385,4.716461471283603,4.73141579356217,1714528.0
2007-04-26,4.725434914359049,4.7433795513673935,4.665619457664567,4.6745919298964616,1601138.0
2007-04-27,4.674589660114774,4.695524906064856,4.575893743308246,4.593838064148148,1934888.0
2007-04-30,4.596830908749397,4.629729561422342,4.516079893974296,4.599821835108494,2514071.0
2007-05-01,4.599821710901645,4.61178480110415,4.537015026155368,4.545987497534954,1277968.0
2007-05-02,4.587856828838378,4.629727628193837,4.566921275433001,4.593838064148148,1589550.0
2007-05-03,4.620756994027585,4.680572752870924,4.593839887175311,4.671600588890443,2201971.0
2007-05-04,4.740387263597465,4.740387263597465,4.590848059589643,4.620755777409073,2209407.0
2007-05-07,4.635709859854653,4.641691710963954,4.5519682486992,4.581875966969005,1861828.0
2007-05-08,4.581877227845212,4.581877227845212,4.542997029667443,4.557951046645178,1297035.0
2007-05-09,4.548978593858445,4.614775899887206,4.53402457681861,4.60580342817222,2471108.0
2007-05-10,4.58486705565987,4.611783849332761,4.5489774850037605,4.560940572737346,2380737.0
2007-05-11,4.542997189249037,4.638702224866423,4.531034098228793,4.6237482073634,2569658.0
2007-05-14,4.665619457664567,4.683563787217468,4.65066513230778,4.6745919298964616,920166.0
2007-05-15,4.677581431530573,4.695526372886834,4.596830425248964,4.629729074461587,1325641.0
2007-05-16,4.638700578704905,4.755341135942552,4.632719035317487,4.725433111550133,1709989.0
2007-05-17,4.70150830758197,4.761323758880803,4.650664712794838,4.761323758880803,2083918.0
2007-05-18,4.755342113830254,4.785249836917564,4.72842500932398,4.752351187793828,1081918.0
2007-05-21,4.7792682923001015,4.7792682923001015,4.740388098558904,4.752351187793828,773058.0
2007-05-22,4.755341600029234,4.779267775913927,4.704498015091224,4.737396660660357,1155697.0
2007-05-23,4.725434396436683,4.746369957712871,4.692535745132791,4.746369957712871,2187816.0
2007-05-24,4.722443777657462,4.767305211533648,4.659637093828899,4.746369957712871,1312401.0
2007-05-25,4.689545463321761,4.740388753320565,4.680572991428559,4.701508554209076,1223357.0
2007-05-28,4.7015087316812565,4.7194533686896,4.656646985432673,4.6745919298964616,471374.0
2007-05-29,4.6626268898116106,4.6626268898116106,4.602811146717414,4.620755777409073,1888045.0
2007-05-30,4.62075584699208,4.626737390646041,4.575894423315044,4.581875966969005,630256.0
2007-05-31,4.626738683081477,4.632720535861752,4.587858792197674,4.60580342817222,1372022.0
2007-06-01,4.620755777409073,4.62972824648257,4.590848059589643,4.620755777409073,1153425.0
2007-06-04,4.620757089800476,4.629729561422342,4.593839982390301,4.599821835108494,2122080.0
2007-06-05,4.602811063553167,4.602811063553167,4.5220600731720575,4.566921802818303,1631196.0
2007-06-06,4.593838810912816,4.623746837055225,4.542995842872481,4.548977386609893,1568162.0
2007-06-07,4.551967972502682,4.6446820472412,4.551967972502682,4.635709578577004,2455659.0
2007-06-08,4.590847712185473,4.599820180579995,4.551967835690046,4.578884625962987,1327160.0
2007-06-12,4.578884360963132,4.614773925008822,4.560939732667935,4.593838064148148,998556.0
2007-06-13,4.545986559342689,4.572903660470932,4.542995941136968,4.560940572737346,1247515.0
2007-06-14,4.590848807488986,4.590848807488986,4.557950466255782,4.575895099870817,958868.0
2007-06-15,4.578885041414353,4.590848128722276,4.545986397589899,4.581875966969005,2138460.0
2007-06-18,4.584866476529543,4.626736970852934,4.563930614457221,4.578884625962987,1418899.0
2007-06-19,4.590848952060634,4.716461698776967,4.575895243971554,4.683563049052357,2142697.0
2007-06-20,4.683562864343341,4.7433786167068535,4.680572245825626,4.7433786167068535,4978234.0
2007-06-21,4.72543380676253,4.737396895297393,4.671599908355648,4.6805720710291085,11702788.0
2007-06-22,4.650664763845128,4.668609706887176,4.581877147824099,4.596830857085245,6285144.0
2007-06-25,4.58785828956486,4.602811997510982,4.569913348100884,4.5848676709577925,2229609.0
2007-06-26,4.629729022449245,4.647673656148517,4.605802844183549,4.626738096438339,943765.0
2007-06-27,4.596830956457234,4.629729609471615,4.578886320482688,4.60580342817222,2060014.0
2007-06-28,4.614775293097752,4.626738074719055,4.566922629335607,4.575895099870817,2603173.0
2007-06-29,4.563932032539783,4.605803154783789,4.53701492644798,4.53701492644798,3192622.0
2007-07-02,4.563931703338741,4.611784367100887,4.534023980647016,4.575895099870817,1155637.0
2007-07-03,4.575894586132005,4.632719406594212,4.560940572737346,4.560940572737346,1584767.0
2007-07-04,4.587858620699139,4.587858620699139,4.528043169686611,4.545987497534954,1571446.0
2007-07-05,4.575895200225805,4.5848676709577925,4.531033461476652,4.5848676709577925,2175279.0
2007-07-06,4.617766826277344,4.617766826277344,4.587858792197674,4.60580342817222,1359435.0
2007-07-09,4.611783615790912,4.635709790046455,4.575894354407596,4.620755777409073,932110.0
2007-07-10,4.620757089800476,4.629729561422342,4.593839982390301,4.599821835108494,1625375.0
2007-07-11,4.584868315275326,4.6446837703765445,4.545987808276379,4.6237482073634,619601.0
2007-07-12,4.662626876332876,4.680571506972659,4.638700702146498,4.659635950831911,1273201.0
2007-07-13,4.680571922625987,4.78524940517017,4.66561821615922,4.78524940517017,2724274.0
2007-07-16,4.785249291029906,4.836092568205972,4.710479530658068,4.812166392465555,974655.0
2007-07-17,4.815157125559066,4.815157125559066,4.773286317014611,4.78524940517017,2233661.0
2007-07-18,4.800202649502486,4.931796913999896,4.788239869953994,4.904879814513622,1599923.0
2007-07-19,4.898898274180298,4.919833828864282,4.874971794203467,4.901889199473144,1605421.0
2007-07-20,4.904878685150406,4.916842076854957,4.794220002116854,4.818146170615432,1667553.0
2007-07-23,4.842074236400879,4.88394504502112,4.809175590185864,4.874972575160529,1339567.0
2007-07-24,4.916844504328814,4.934789139562113,4.898899869095512,4.919835430595403,1999097.0
2007-07-25,4.901890356774219,4.901890356774219,4.86600078206336,4.868991708062342,1703196.0
2007-07-26,4.868992389200513,4.889927644300543,4.755342719537331,4.779268901054753,1649575.0
2007-07-27,4.635711323640493,4.716462342194814,4.620757306055995,4.665619358809487,3552893.0
2007-07-30,4.665618364088217,4.6955260854253735,4.635710335295687,4.6805720710291085,1119122.0
2007-07-31,4.665618597303177,4.680572304991544,4.602811918172643,4.626738096438339,2122762.0
2007-08-01,4.596830540522911,4.617766408448683,4.516079532216321,4.516079532216321,1423488.0
2007-08-02,4.572904865987296,4.701508554209076,4.5160800305448365,4.701508554209076,1486585.0
2007-08-03,4.740387421715914,4.740387421715914,4.560940493903102,4.632719326519296,1007371.0
2007-08-06,4.575895099870817,4.623747456177576,4.551968921717438,4.575895099870817,652373.0
2007-08-07,4.63570970628779,4.656645262110794,4.560940259362493,4.566921802818303,1682476.0
2007-08-08,4.575894777020111,4.722443069052974,4.572903851234269,4.710479673364972,1186439.0
2007-08-09,4.752349975325585,4.892916699156204,4.740386889142807,4.82113787460422,2379691.0
2007-08-10,4.755341684781273,4.830111139481196,4.725433656937013,4.78524940517017,2737190.0
2007-08-13,4.803193312042736,4.958713742034232,4.788239607834222,4.949741581000187,1492539.0
2007-08-14,4.934788341913541,5.006567178699981,4.889926607353937,4.9557239000294535,2292379.0
2007-08-15,4.910862147147528,4.988622220299405,4.842074236400879,4.874972575160529,2620574.0
2007-08-16,4.833102438663901,4.854037999613142,4.695526598038383,4.782259153112461,3489287.0
2007-08-17,4.785249439346352,4.815157159948848,4.57589478021814,4.7074890583244935,2098489.0
2007-08-20,4.755341698338005,4.827120227475987,4.668608847779899,4.74935984678781,1542500.0
2007-08-21,4.713470439045624,4.806184830882332,4.683562412024568,4.728424452556152,960031.0
2007-08-22,4.7104792383227,4.7134701638323095,4.593838677643918,4.620755777409073,1456494.0
2007-08-23,4.680571520503269,4.686553064067155,4.590848059589643,4.620755777409073,2546808.0
2007-08-24,4.63571064692108,4.63571064692108,4.578885818832872,4.5848676709577925,1442434.0
2007-08-27,4.635711106685112,4.635711106685112,4.581877199320185,4.599821835108494,1096806.0
2007-08-28,4.62075675185568,4.668609417913497,4.614775514485779,4.644683238612289,846123.0
2007-08-29,4.590848059589643,4.6446822591199535,4.590848059589643,4.620755777409073,1186544.0
2007-08-30,4.665617970945691,4.680571676626528,4.620755931537142,4.632719326519296,1648483.0
2007-08-31,4.663138653167749,4.699640295358581,4.623594399641973,4.684431303837746,1975944.0
2007-09-03,4.699638920997104,4.699638920997104,4.629677017593449,4.67226230647981,954737.0
2007-09-04,4.687472306831813,4.745267212981715,4.672262693092046,4.693555964705272,1257291.0
2007-09-05,4.7148495384372575,4.739184174718315,4.638803643706879,4.638803643706879,1204780.0
2007-09-06,4.6235930475193365,4.687471918961039,4.605342388113212,4.67226230647981,1035380.0
2007-09-07,4.693557031246911,4.760477283061602,4.6753057407751175,4.760477283061602,919508.0
2007-09-10,4.693556697989077,4.836523149407423,4.690514712225053,4.79089523917182,1294101.0
2007-09-11,4.836521475483989,4.909525356104352,4.809144863899343,4.882148744519706,1610146.0
2007-09-12,4.918651738680127,4.955153684490449,4.833480219085306,4.866940492430136,994721.0
2007-09-13,4.866942848046272,4.866942848046272,4.78177128722814,4.796980282324944,889448.0
2007-09-14,4.821312731909375,4.866940318897442,4.821312731909375,4.863898333836345,1018688.0
2007-09-17,4.79393860838727,4.824356911285096,4.784812961165812,4.796980282324944,603795.0
2007-09-18,4.793937411008566,4.8000210700686194,4.717891516405826,4.778728419710503,848510.0
2007-09-19,4.854774693603818,4.860858353139172,4.8000214450814696,4.860858353139172,694276.0
2007-09-20,4.888235191110975,4.92473714991894,4.821314620592194,4.92473714991894,4018003.0
2007-09-21,4.90344113956696,4.942985060073659,4.87302254674397,4.900399155203068,949113.0
2007-09-24,4.952112012024957,4.955153684490449,4.848689206820907,4.866940492430136,510459.0
2007-09-25,4.882151005160827,4.918653275077114,4.851732707484059,4.860858353139172,493540.0
2007-09-26,4.851732707484059,4.906485643302242,4.827398069342644,4.860858353139172,1138599.0
2007-09-27,4.888233450504858,4.894317108139912,4.842605549185854,4.866940492430136,1365588.0
2007-09-28,4.869982704638887,4.894317336313586,4.812187798059438,4.8273967865040825,1747507.0
2007-10-01,4.891276078822716,4.891276078822716,4.79089523917182,4.79089523917182,785375.0
2007-10-02,4.866942012674525,4.876067345625473,4.827398069342644,4.860858353139172,1583213.0
2007-10-03,4.897359308174952,4.936903243414718,4.879108333303699,4.936903243414718,1795316.0
2007-10-04,4.942988912456075,4.942988912456075,4.876068331334857,4.888235965569447,711980.0
2007-10-05,4.93386085870681,5.009907050240101,4.88214961107029,4.97340479074698,979158.0
2007-10-08,4.97340642832956,4.985574060636394,4.9125698303162855,4.92473714991894,402114.0
2007-10-09,4.936901879095038,4.94906919231342,4.888232626221512,4.909525268001672,2639809.0
2007-10-10,4.900401505870378,4.91256913645864,4.882150529044187,4.903443491693477,1696884.0
2007-10-11,4.894317635850358,4.897359308643807,4.876066348273256,4.885191992061807,1265536.0
2007-10-12,4.8486902491009545,4.851732234924425,4.754393691839558,4.754393691839558,1695678.0
2007-10-15,4.2281539809350885,4.282906892093314,3.902677247919327,3.9635141285769353,15156557.0
2007-10-16,3.951347349701434,4.036518875806648,3.908761743000873,4.018267901506408,9410109.0
2007-10-17,4.042603097401775,4.073021392142157,4.027394106383651,4.051728742175958,3186798.0
2007-10-18,4.076063377968263,4.091272681690521,4.030436092209757,4.051728742175958,5935160.0
2007-10-19,4.09127266283496,4.09127266283496,3.9391808771298655,3.9695991717300574,4432169.0
2007-10-22,3.923970233246388,3.954388832585328,3.8935519466115,3.927012218261903,4760872.0
2007-10-23,3.948304931494449,3.960472559064912,3.8540083976318393,3.8540083976318393,3821910.0
2007-10-24,3.8874690635017393,3.911803695698613,3.8327158283546874,3.8327158283546874,2122196.0
2007-10-25,3.8327172985390767,3.866177274292578,3.7414620800923073,3.781006028932855,3889578.0
2007-10-26,3.7688377935084985,3.7688377935084985,3.662373293590385,3.695833573927624,4367212.0
2007-10-29,3.717124924165283,3.76275250252455,3.707999283411832,3.729292236700555,3654914.0
2007-10-30,3.735377513171259,3.750586504085181,3.671498938302044,3.695833573927624,2090124.0
2007-10-31,3.695834230457089,3.7171271967640296,3.638039304227556,3.665415617817406,3698990.0
2007-11-01,3.726251500675797,3.8509669650035874,3.7171261695689486,3.8509669650035874,2486878.0
2007-11-02,3.805338426489568,4.042601666916595,3.774920142512775,3.9635141285769353,3519677.0
2007-11-05,4.015225599664355,4.0182675848267015,3.911803420113694,3.9239704226508816,1265544.0
2007-11-06,3.9148447567132463,3.9878489546017297,3.884426471219728,3.945263354910804,700807.0
2007-11-07,3.945263934697691,3.945263934697691,3.893552372703239,3.9209289900226296,1686103.0
2007-11-08,3.908761099614543,3.9817649847989856,3.8722591570223206,3.945263354910804,1743400.0
2007-11-09,3.954388757454494,3.972640041792717,3.933095800862599,3.948304787539056,2007259.0
2007-11-12,3.951348148857541,3.963515780222683,3.9087625335440817,3.9087625335440817,2543200.0
2007-11-13,3.8935529661733774,3.9695991717300574,3.8935529661733774,3.9695991717300574,1632782.0
2007-11-14,3.981766351557912,4.069979878824858,3.969599345888166,4.069979878824858,1364512.0
2007-11-15,4.088230842582566,4.13385812648856,4.060854222075672,4.085188856879968,1580633.0
2007-11-16,4.076064177627424,4.079106164050319,3.984808962799317,4.045645876919453,1155566.0
2007-11-19,4.076061661692136,4.09735461539681,4.0273924106003145,4.060852677077944,1245121.0
2007-11-20,3.9756828854132737,4.021310484294127,3.963515567405598,3.978724558563124,1210770.0
2007-11-21,3.9848083993361305,3.993934044610228,3.9118044879599623,3.930055465804005,1512363.0
2007-11-22,3.908761434951348,3.954389023458084,3.896594119710093,3.9239704226508816,1480968.0
2007-11-23,3.9483061309438954,3.951348116936644,3.890511211419019,3.930055465804005,1175592.0
2007-11-26,3.954390446242973,3.954390446242973,3.841842270710573,3.863135236395984,1831578.0
2007-11-27,3.811422868830378,3.8631341186007777,3.808380883453725,3.8327158283546874,1161908.0
2007-11-28,3.8692189991083543,3.893553638993623,3.817507733000067,3.835758712914018,1269743.0
2007-11-29,3.835757291491494,3.88138519342425,3.811422660623948,3.866175580075927,1508454.0
2007-11-30,3.863133921717113,3.930054469552013,3.8479249337212336,3.9026778533737287,2007194.0
2007-12-03,3.92397050329429,3.984807393454916,3.9026778575365335,3.9543891047266393,1137389.0
2007-12-04,3.9543898680778953,3.984808162678088,3.917887914557665,3.9695991717300574,1877731.0
2007-12-05,3.9817657343066,4.000017021742282,3.945264097547534,3.990891378024441,899479.0
2007-12-06,4.0000174720155295,4.066937720231067,3.990891827270435,4.066937720231067,1482238.0
2007-12-07,4.076063764726389,4.0851894103664605,4.060854772265159,4.082147424251716,1049469.0
2007-12-10,4.100398818193799,4.106482478335393,4.042603890496558,4.045645876919453,921679.0
2007-12-11,4.10039787277365,4.13690013791116,4.07910522353957,4.115607175972956,1062344.0
2007-12-12,4.106481046654485,4.1460252928444605,4.08214641457212,4.112565017379164,958292.0
2007-12-13,4.112566034582508,4.146026318323881,4.054771112739832,4.082147424251716,1246120.0
2007-12-14,4.076063082822367,4.1034397024584495,3.9848078925048345,3.9939335366182336,837132.0
2007-12-17,3.96959919002486,4.124732649552873,3.957431559424572,4.051728742175958,1701063.0
2007-12-18,4.006101168358561,4.021310786065739,3.896595298071818,4.021310786065739,1329932.0
2007-12-19,4.030435295603441,4.045644283615542,3.9391801167145375,3.9543891047266393,1631673.0
2007-12-20,3.9908922081897047,4.006101200611005,3.9361392726055264,4.000017853805816,4781379.0
2007-12-21,3.9726413982724624,4.097356570042687,3.9391811158325902,4.063896287602814,1903571.0
2007-12-24,4.060853377884176,4.100396994868563,4.000016490816405,4.039560107800791,386788.0
2007-12-27,4.039561254920517,4.057812545116532,3.9665573449530394,3.987850308378959,301138.0
2007-12-28,4.021309953938643,4.0426026012918,3.984807692025624,4.012184310284364,297327.0
2007-12-31,4.033477765331729,4.066937733194081,3.9969758116432703,4.051728742175958,270011.0
2008-01-02,4.051728969025435,4.097356570042687,4.048686983029013,4.063896287602814,272786.0
2008-01-03,4.063895041181115,4.100396985717884,4.018267454158126,4.097355313358515,467411.0
2008-01-04,4.100398000690903,4.112565631252407,4.021310434617995,4.066937720231067,412163.0
2008-01-07,4.027394267162445,4.06085454906471,3.95743171741037,3.9817663541741455,657852.0
2008-01-08,4.012183599942451,4.042601885564444,3.990890643655035,4.006099630114011,583513.0
2008-01-09,3.972640632868504,4.042602544856886,3.9665566620478527,4.003058923451299,835594.0
2008-01-10,4.015227279393887,4.051729553092071,4.003060271766755,4.030436898864344,1728718.0
2008-01-11,4.030436073634576,4.042603078770519,3.9695991717300574,3.9695991717300574,1234790.0
2008-01-14,3.927013511535564,3.954390134874865,3.82359099021301,3.9087625335440817,1776518.0
2008-01-15,3.936137983569293,3.996974871443664,3.8783430808054686,3.97264024137554,1769908.0
2008-01-16,3.899635792168373,3.969598323861685,3.8753011616858646,3.9239704226508816,1594066.0
2008-01-17,3.984807730793422,4.0456446261042665,3.966556756011399,4.027393651322243,1960689.0
2008-01-18,3.98480833863842,3.98480833863842,3.8753021605380447,3.884427805673137,2610538.0
2008-01-21,3.884427859947755,3.954390097947179,3.88138618666299,3.893553192506203,1107596.0
2008-01-22,3.8479261925693744,3.923971782835211,3.683666754466307,3.683666754466307,2109192.0
2008-01-23,3.878343869085457,3.923971153384982,3.63803856656012,3.67149884605668,2246385.0
2008-01-24,3.741461665527969,3.7749219502781854,3.714085353190677,3.735378005819218,2003284.0
2008-01-25,3.7353769585239154,3.899636037310712,3.7110423265116617,3.8022975092616975,2499155.0
2008-01-29,3.8327159906906414,3.917887519691255,3.78708839703689,3.799255713650677,1454399.0
2008-01-30,3.8327168868937016,3.890511497971236,3.668457448790634,3.683666754466307,1206755.0
2008-01-31,3.6806248684974103,3.735377802901819,3.498114461741068,3.656290230984341,1853972.0
2008-02-01,3.6806249801343194,3.76883820014687,3.674541007867361,3.711043277948273,1688138.0
2008-02-04,3.75971230293006,3.799256243794839,3.577201902847741,3.580243888777715,1454970.0
2008-02-05,3.6380381076339225,3.644121765620035,3.5194063078486093,3.5437412524971434,1180793.0
2008-02-06,3.4829056342694966,3.552867883059858,3.4464036729973606,3.48898929448152,1057083.0
2008-02-07,3.51636387970896,3.52244784963304,3.3521048220640037,3.4464019780305954,1540993.0
2008-02-08,3.422069066525184,3.5102822968377474,3.394692438943974,3.4676963622215973,1269787.0
2008-02-11,3.4281514210211235,3.4464023948887634,3.352105227516497,3.40381647649352,1249391.0
2008-02-12,3.452486070001377,3.619787133675587,3.406858478753493,3.5437412524971434,2024364.0
2008-02-13,3.5589507735447685,3.647164296596645,3.5285324790635,3.598495025426616,1630617.0
2008-02-14,3.695832559484153,3.784045745765921,3.683665245011084,3.741460145110183,1656139.0
2008-02-15,3.680624431615634,3.7384193452011294,3.656289796991029,3.714084710576525,2003472.0
2008-02-18,3.653248355749677,3.7475452353250183,3.653248355749677,3.711043277948273,1017760.0
2008-02-19,3.704958587509917,3.799255440847901,3.6836656286126632,3.720167575833029,1300184.0
2008-02-20,3.75362798281074,3.787088258627812,3.555908626006717,3.60457789068312,1206790.0
2008-02-21,3.6623728785399137,3.723209460709358,3.619787271021302,3.6867078241117888,754978.0
2008-02-22,3.6502058542794833,3.6684568303911793,3.5254903817933725,3.5528670023129787,1070531.0
2008-02-25,3.604577050170327,3.604577050170327,3.488987260812927,3.5285311854937245,715817.0
2008-02-26,3.5528658121575947,3.6137026915212873,3.5285311854937245,3.5285311854937245,1178934.0
2008-02-27,3.543741320504496,3.628912846648663,3.543741320504496,3.5893689126280104,686593.0
2008-02-28,3.5924097368383925,3.604577050170327,3.4676943061300323,3.5285311854937245,1417851.0
2008-02-29,3.482905633010516,3.525491254479281,3.376441110282302,3.4068597240356207,2380927.0
2008-03-03,3.35818885048804,3.437276715794657,3.230431722041401,3.269975654694709,1231606.0
2008-03-04,3.279102388774567,3.342980661544777,3.209139830679578,3.233474470345217,2021428.0
2008-03-05,3.2182643698681046,3.294310249016594,3.136134832895899,3.136134832895899,1694617.0
2008-03-06,3.251725294787165,3.251725294787165,3.1574284233025995,3.1635120823434053,3361110.0
2008-03-07,3.1635110608176773,3.2730172008958265,3.1635110608176773,3.224347631581073,4287369.0
2008-03-10,3.193929168730248,3.300393318002578,3.1361342733643487,3.1543852435792603,1954531.0
2008-03-11,3.151343758842133,3.230431621691982,3.102674497213962,3.1939296754708537,3204836.0
2008-03-12,3.3125624252551478,3.482905202793236,3.3125624252551478,3.361231700921984,2603850.0
2008-03-13,3.41902572108074,3.4524859956356733,3.206097070745077,3.394691089660454,1790427.0
2008-03-14,3.379482679297048,3.4464032460431087,3.3034367797155344,3.361231700921984,4379718.0
2008-03-17,3.376440320684065,3.4281518894308447,3.294310770705771,3.324729064641412,2524246.0
2008-03-18,3.349063090849998,3.40685830787535,3.3460214183615467,3.3703563617895096,2899522.0
2008-03-19,3.5136431832526007,3.566597031231021,3.445114881304085,3.4638040979809066,3421663.0
2008-03-20,3.395275339406219,3.4233098037316,3.332977205810494,3.351666741954676,5552100.0
2008-03-25,3.457574798746781,3.5354483617764543,3.401506179201157,3.417080955850748,2244426.0
2008-03-26,3.457574844348439,3.476264704661758,3.3797016005099807,3.4326554575550574,1249120.0
2008-03-27,3.432654857361688,3.476264096843394,3.410850557839063,3.4513447144071208,1265650.0
2008-03-28,3.4108496489394584,3.501182546308777,3.379700108976403,3.491837620276232,2698424.0
2008-03-31,3.4918391882877047,3.4918391882877047,3.3797016266324684,3.438885330833335,3287271.0
2008-04-01,3.4575757144582475,3.4575757144582475,3.367242754490525,3.3765876869988665,1438387.0
2008-04-02,3.470034972891257,3.485609430043806,3.4170811140923445,3.4544601955204146,2457143.0
2008-04-03,3.4420000034963376,3.5385630968692,3.4420000034963376,3.501183700633343,1877496.0
2008-04-04,3.5510219136860632,3.703653597231328,3.507412998480929,3.68184929973786,2426182.0
2008-04-07,3.7223435826870417,3.7223435826870417,3.6164362043750846,3.700539282555463,1640104.0
2008-04-08,3.706769122903248,3.781527272190304,3.6631598822675615,3.781527272190304,2444812.0
2008-04-09,3.753493332992391,3.834481979858562,3.734804113265377,3.815792119694987,2224484.0
2008-04-10,3.815791253509333,3.9279287879441296,3.7410331106982735,3.7846420273380574,2778135.0
2008-04-11,3.778413094082193,3.781527857342013,3.6943096827927815,3.753493386912209,2107510.0
2008-04-14,3.7379191411419854,3.874976097330011,3.706769905694322,3.874976097330011,1790572.0
2008-04-15,3.871861059749151,3.8749758229642266,3.781527803019473,3.815792119694987,1327160.0
2008-04-16,3.878089525789524,3.878089525789524,3.793986465867425,3.831365532450987,659726.0
2008-04-17,3.918584217672244,3.918584217672244,3.8064466821651615,3.868745135103424,1338991.0
2008-04-18,3.8905497686283024,3.8905497686283024,3.800216851413054,3.862515624807916,626208.0
2008-04-21,3.912353674399595,3.9808822806241286,3.9030087480169207,3.940388133329464,1516039.0
2008-04-22,3.97153896203516,4.018262652209169,3.909240174772676,3.9839983352257176,1328405.0
2008-04-23,3.9435042548154,4.043181796097116,3.918584869494971,4.002687955060551,1512624.0
2008-04-24,3.987112651569311,4.002687425442927,3.931044042017093,3.9653083524081145,1736806.0
2008-04-28,3.959078186684091,3.990227734431323,3.909239422637674,3.9653083524081145,1320716.0
2008-04-29,3.9653088546154183,3.9808836304615833,3.893665462115931,3.9185848472951856,1408087.0
2008-04-30,4.0462959898598045,4.177123374468341,3.893664628216535,3.893664628216535,4350781.0
2008-05-01,3.9092399184952815,3.921699931305567,3.747263594580732,3.7659531334687646,2203091.0
2008-05-02,3.800216851413054,3.878090077992972,3.79087192332745,3.862515624807916,1995017.0
2008-05-05,3.91546984653776,4.033837569069756,3.843826452528744,4.012032946469352,1926198.0
2008-05-06,3.987113418687069,4.002688195557261,3.899895244606904,3.9839983352257176,1402224.0
2008-05-07,4.002687023121463,4.02137655776033,3.9435033366559527,3.9621928712948207,1903048.0
2008-05-08,3.940389119933473,4.18646882729761,3.924814345468752,4.1490894326259244,2952379.0
2008-05-09,4.149089651795141,4.183353965296547,4.083676107937117,4.121055184365059,1164613.0
2008-05-12,4.174008818162268,4.261226978825534,4.152204518160128,4.226962667113012,1700863.0
2008-05-13,4.217619371072961,4.264343388817556,4.158435657958919,4.1989295078004565,1558946.0
2008-05-14,4.217618615348431,4.298606620738185,4.186469382506218,4.2674573878959725,1875035.0
2008-05-15,4.292376087368801,4.298605932940438,4.189583475327675,4.205157929147656,1513191.0
2008-05-16,4.20515882973984,4.261227772110728,4.20515882973984,4.236308384487353,1048452.0
2008-05-19,4.251880402422169,4.270570252635993,4.152202909111694,4.19269673066002,1072889.0
2008-05-20,4.205157929147656,4.220732703185861,4.145974236107989,4.205157929147656,1281927.0
2008-05-21,4.158433558465712,4.19581262570226,4.027606182701445,4.0587557256167415,1813542.0
2008-05-22,4.0805615928553065,4.1802394640910885,4.064987135617971,4.170894533574051,2590193.0
2008-05-23,4.242536391959959,4.251880998158045,4.152203490881641,4.158433335086417,2017099.0
2008-05-26,4.192698574294408,4.192698574294408,4.077445941647542,4.121055184365059,602196.0
2008-05-27,4.124170933294175,4.152205405249993,4.1054810718447605,4.111710918921797,612183.0
2008-05-28,4.105479830954424,4.105479830954424,4.03383677133192,4.068101080008313,1270867.0
2008-05-29,4.05564106965952,4.298605672679419,4.05564106965952,4.2954909101912975,2921223.0
2008-05-30,4.382709600526248,4.53845606970282,4.332870512641337,4.488616981817909,4636719.0
2008-06-02,4.563375677235887,4.606984601081957,4.385824578392352,4.460582733557044,1507727.0
2008-06-03,4.501076993952821,4.541571152791108,4.426318842452823,4.488616981817909,1298945.0
2008-06-04,4.485501735877837,4.547799864086231,4.323525129532347,4.40139802995648,1999976.0
2008-06-05,4.423203093142203,4.435662462963996,4.261226482185951,4.273686172225941,1561959.0
2008-06-06,4.382709768205596,4.407629152992326,4.217618363666123,4.292376518026313,1861740.0
2008-06-10,4.205157929147656,4.239422239900772,4.167778855717832,4.205157929147656,2269264.0
2008-06-11,4.251882863994055,4.251882863994055,4.111710827548271,4.170894533574051,1301473.0
2008-06-12,4.111710583248354,4.323526327230232,4.111710583248354,4.2674573878959725,2013570.0
2008-06-13,4.258112182040853,4.3609051240873695,4.208273412722487,4.3609051240873695,1946862.0
2008-06-16,4.286146649891562,4.42631898914511,4.2830315667000365,4.3609051240873695,1088851.0
2008-06-17,4.379594860971006,4.476157961226893,4.379594860971006,4.476157961226893,1573977.0
2008-06-18,4.441893379531405,4.454353071678902,4.332870592913419,4.429433367165656,2226307.0
2008-06-19,4.360904628168619,4.4138584746566405,4.301720936224253,4.407628629200298,4092379.0
2008-06-20,4.364019344476099,4.423203031449682,4.298605492351219,4.410743021365282,1876787.0
2008-06-23,4.410743893405737,4.410743893405737,4.307951271577476,4.3609051240873695,1162244.0
2008-06-24,4.3920545447061965,4.541571168439612,4.360904994588957,4.482387471522402,2118414.0
2008-06-25,4.395168526840696,4.46992666531844,4.348444530183012,4.392053764513219,3855684.0
2008-06-26,4.497963460890247,4.497963460890247,4.404515419094239,4.416975435522949,3031384.0
2008-06-27,4.30172011444262,4.382708410121647,4.208272130231152,4.382708410121647,2709514.0
2008-06-30,4.392055834122323,4.494848162857566,4.314182256185409,4.454354312209846,2001672.0
2008-07-01,4.423202988878945,4.48238667528292,4.354674375056158,4.392053764513219,1113712.0
2008-07-02,4.376478650585848,4.410742957329562,4.2705712882606575,4.40139802995648,1278145.0
2008-07-03,4.370249098584049,4.482386953702386,4.311065408503931,4.457467252443751,1291890.0
2008-07-04,4.454353136777564,4.454353136777564,4.314181117742272,4.3609051240873695,955645.0
2008-07-07,4.314180445774643,4.342214589040558,4.230077375540487,4.2954909101912975,1027478.0
2008-07-08,4.295492353735262,4.3546760630809125,4.248768338965714,4.298607117270131,1505210.0
2008-07-09,4.298606410481951,4.463697816798037,4.29549164745922,4.460582733557044,1144252.0
2008-07-10,4.407629320361072,4.445008398960544,4.360905312002596,4.404514237035314,886307.0
2008-07-11,4.379594684998127,4.382709768205596,4.279916825632949,4.292376518026313,1566924.0
2008-07-14,4.283031397522207,4.354675105914849,4.23007786732221,4.248767405078369,1005904.0
2008-07-15,4.208273801545367,4.22073349502617,4.114825780221055,4.139745167182663,1955022.0
2008-07-16,4.049411931142794,4.117940560459115,4.030722392297869,4.074331316269361,2614816.0
2008-07-17,4.099250693852476,4.183353772039183,4.096135610851595,4.155319305904202,1292339.0
2008-07-18,4.158435426750978,4.180239732326031,4.111711091385911,4.142860648295956,905340.0
2008-07-21,4.205158217428213,4.279916689631079,4.14285975744103,4.261227151634925,1193412.0
2008-07-22,4.202043419977088,4.273686808482221,4.158434498344734,4.258112033504401,719879.0
2008-07-23,4.326640940778053,4.376479711602031,4.283031696088807,4.317296011139425,1161357.0
2008-07-24,4.283032276512426,4.323526763621997,4.192699332043185,4.20204426294821,1258937.0
2008-07-25,4.145974236107989,4.245652405690635,4.111709925354872,4.205157929147656,2375046.0
2008-07-28,4.242538491677663,4.301722201023315,4.17712493504396,4.298607117270131,860639.0
2008-07-29,4.298606971669521,4.298606971669521,4.10236598819709,4.111710918921797,905681.0
2008-07-30,4.099250883224551,4.13974472257903,4.071216415794469,4.121055184365059,1214542.0
2008-07-31,4.230078541392333,4.25499792903816,4.1615499051480205,4.1615499051480205,2468412.0
2008-08-01,4.108596046291494,4.186469613012139,4.108596046291494,4.1615499051480205,558042.0
2008-08-04,4.052527381562468,4.198929274341069,4.052527381562468,4.142860648295956,1130156.0
2008-08-05,4.111710421161928,4.136629806453359,4.07433134322478,4.080561189547638,1408517.0
2008-08-06,4.121054658178685,4.158434050052186,3.9964574324428392,4.018261730799321,1901854.0
2008-08-07,4.036952230773871,4.080561154661043,3.9684236015900543,4.077446071417115,1980861.0
2008-08-08,4.018261921562089,4.230077631652429,4.018261921562089,4.205157929147656,1031700.0
2008-08-11,4.205158550401979,4.32975612067875,4.192698857417956,4.32975612067875,883407.0
2008-08-12,4.34844439729702,4.445007149988964,4.295490557384428,4.441892387756671,1472464.0
2008-08-13,4.451239072909766,4.529112002091202,4.420089516975224,4.432549211261719,1380899.0
2008-08-14,4.395168938287613,4.5104215595572805,4.370249236244023,4.407628629200298,1214639.0
2008-08-15,4.351560085163743,4.45435302462205,4.351560085163743,4.4138588654613455,718718.0
2008-08-18,4.3764788476137335,4.451237629527628,4.323525324176279,4.426318249035131,1087055.0
2008-08-19,4.407629020186557,4.448123179353998,4.283031459570626,4.335985630974259,984477.0
2008-08-20,4.335984942766888,4.53222554122957,4.298605552427666,4.485501863687386,1254144.0
2008-08-21,4.416973043581093,4.463696718958275,4.351559193573038,4.379593654973894,1258954.0
2008-08-22,4.3172955561840425,4.457467564682591,4.3172955561840425,4.364019879235124,1009674.0
2008-08-25,4.469929023683032,4.582066610782381,4.454354563392073,4.516653044992624,1364663.0
2008-08-26,4.466812696463781,4.4917320803829766,4.423203774605191,4.482387471522402,882217.0
2008-08-27,4.438777545708808,4.49173138848936,4.438777545708808,4.485501863687386,894893.0
2008-08-28,4.547800507128541,4.712892219347817,4.529110969957935,4.672398062035719,2057399.0
2008-08-29,4.754870208726414,4.888095655231412,4.70728976199344,4.869063215667995,3018698.0
2008-09-01,4.837345185737385,4.853205450423686,4.7136362298832,4.723152127824637,866593.0
2008-09-02,4.758044072291124,4.884925199725996,4.754871889213501,4.884925199725996,810313.0
2008-09-03,4.8849244876844,5.024493674909936,4.8595483311139125,4.93250461821014,1869607.0
2008-09-04,4.745354859432474,4.789763129303589,4.399603616985714,4.567721453860198,3498608.0
2008-09-05,4.440839325940869,4.669225329784242,4.409119138209225,4.640676997781877,2284635.0
2008-09-08,4.789762590011667,4.802450991776899,4.564548757605273,4.6089570224763445,2116211.0
2008-09-09,4.599442291661024,4.6153025544362025,4.412292625700641,4.4979376533811335,1582824.0
2008-09-10,4.478906107370823,4.596271358090961,4.390089204945847,4.405949470907149,1883550.0
2008-09-11,4.4344968340012185,4.4344968340012185,4.345679951308469,4.377400150095921,950367.0
2008-09-12,4.409120250669929,4.685086768783487,4.40594806805251,4.6628824687251065,1493724.0
2008-09-15,4.545516703671811,4.599441192920156,4.43766805126293,4.58358126002158,1010152.0
2008-09-16,4.504280190997204,4.542344091569126,4.405947116327966,4.437667631298833,1547048.0
2008-09-17,4.504280603510942,4.612129255590493,4.453527970562165,4.596269322740347,1505393.0
2008-09-18,4.412290894897176,4.504279926385747,4.412290894897176,4.482075306340364,3118238.0
2008-09-19,4.472559984679401,4.49793613568695,4.13315282364621,4.164873012405645,3440328.0
2008-09-22,4.202936793434425,4.231484795033218,3.984066715954788,4.0792275908513504,1994071.0
2008-09-23,4.120465488203436,4.237830706112652,4.034820793348956,4.202938652493026,1317665.0
2008-09-24,4.085572870522687,4.313958909328514,4.07605664970252,4.234658264815789,1635427.0
2008-09-25,4.282238747647166,4.377399659430768,4.260034774028746,4.332991386106082,877371.0
2008-09-26,4.352023313513696,4.3773994685929285,4.136325343164562,4.33933523597408,1036013.0
2008-09-29,4.291755476074646,4.36153991382572,4.123637932360684,4.193422696199644,706722.0
2008-09-30,4.126808942578165,4.46304428711354,4.085572855410816,4.345679085842079,2292339.0
2008-10-01,4.377398783289299,4.456699418540904,4.358366669959447,4.437667631298833,928472.0
2008-10-02,4.409119762418684,4.488420406018456,4.291754562064281,4.409119762418684,702713.0
2008-10-03,4.345677960837474,4.580407976525915,4.345677960837474,4.47255935004698,1237576.0
2008-10-06,4.472560164765929,4.475732020725697,4.161700998055673,4.282238046282703,595829.0
2008-10-07,4.313958665951197,4.459871869709764,4.266378216710309,4.390087123866379,1979284.0
2008-10-08,4.28223804331638,4.390087015454045,4.23148573929291,4.320302597421775,1186219.0
2008-10-09,4.260034403128634,4.409119796870293,4.129981124869095,4.345679085842079,1602838.0
2008-10-10,4.1553565903294105,4.2187972908459095,4.006271221290238,4.0348195528270505,1594123.0
2008-10-13,3.8540148204388354,4.120465102173614,3.850842637995405,4.104605168219964,1423464.0
2008-10-14,4.2410022343722416,4.418635975807742,4.152185363654491,4.263206859661477,1190852.0
2008-10-15,4.202938268258155,4.3298190445261255,4.202938268258155,4.313959110536546,2051044.0
2008-10-16,4.139496883694499,4.279066041075551,4.123636626185464,4.250517707994401,1713073.0
2008-10-17,4.304442342352249,4.345678752443779,4.250517856246062,4.282238046282703,1873354.0
2008-10-20,4.298100444981383,4.409121654534593,4.28224017902008,4.405949470907149,1479076.0
2008-10-21,4.421807484960555,4.434495887856219,4.288582678478127,4.434495887856219,962631.0
2008-10-22,4.440839974801164,4.453528051747703,4.352023110087577,4.358367148560846,1351665.0
2008-10-23,4.266377965503436,4.279066041075551,4.133152845908441,4.250517707994401,1562479.0
2008-10-24,4.250517707994401,4.250517707994401,4.250517707994401,4.250517707994401,0.0
2008-10-27,4.250517707994401,4.250517707994401,4.250517707994401,4.250517707994401,0.0
2008-10-28,4.3773991163317545,4.564549060200206,4.3773991163317545,4.56137687802666,4169673.0
2008-10-29,4.631162106210354,4.669226668489515,4.282238962859863,4.361539617969,2460061.0
2008-10-30,4.440839954641031,4.5582051549954326,4.193421803131102,4.409119762418684,2443272.0
2008-10-31,4.440840002243452,4.440840002243452,4.202938068894008,4.431323781430835,1539023.0
2008-11-03,4.431323007108955,4.510623637701912,4.3805707078775455,4.482075306340364,721785.0
2008-11-04,4.507452799497664,4.596269336775565,4.3932594565361685,4.58358126002158,1025549.0
2008-11-05,4.64384944107297,4.916643723100449,4.64384944107297,4.916643723100449,2379074.0
2008-11-06,4.850031167448136,4.900783470732682,4.761214310612394,4.805622902074159,1384823.0
2008-11-07,4.84051494217027,4.916643723100449,4.713634184099617,4.916643723100449,1110564.0
2008-11-10,4.91664558015486,5.01815087712628,4.799280671565994,4.964226045446752,930434.0
2008-11-11,4.884923234096799,4.913471565956342,4.799278564605937,4.853203046523843,871502.0
2008-11-12,4.837343679868199,4.897612536479223,4.811967199052253,4.897612536479223,995058.0
2008-11-13,4.83734395097162,4.903956523910073,4.761215156432884,4.850032029046769,912615.0
2008-11-14,4.900783063700698,4.945191651474131,4.7802460273232565,4.84368672724769,809665.0
2008-11-17,4.78024761147039,4.837344292932676,4.650194638962504,4.751699270739247,862501.0
2008-11-18,4.694603169996179,4.81514025285676,4.666054827716597,4.694603169996179,1492677.0
2008-11-19,4.754871711426469,4.792936276495206,4.561378007475314,4.694603169996179,1900831.0
2008-11-20,4.583580167208655,4.62481656987147,4.504279543359118,4.545515619934199,2032114.0
2008-11-21,4.409120725464024,4.729495552105901,4.402776685633882,4.694603169996179,1664920.0
2008-11-24,4.681914147814491,4.681914147814491,4.520140675580846,4.567721453860198,1625715.0
2008-11-25,4.631161946902321,4.723151003665408,4.602613933784806,4.6628824687251065,2566370.0
2008-11-26,4.739011728328711,4.7580438476321225,4.637506439868077,4.6470226625637245,1202564.0
2008-11-27,4.7548706928308375,4.945192499139838,4.67874223117749,4.815139221350312,1954421.0
2008-11-28,4.719977606541899,4.929331496698936,4.719977606541899,4.853203046523843,1759538.0
2008-12-01,4.8849244876844,4.980085400911582,4.827828135400802,4.93250461821014,1062942.0
2008-12-02,4.843688121863044,5.011805650066989,4.834172226091567,4.919816918474143,1569832.0
2008-12-03,5.011804116950531,5.011804116950531,4.837342602904287,4.8595468963918425,1071777.0
2008-12-04,4.945193150058678,4.945193150058678,4.707290860858164,4.831000116460003,1125297.0
2008-12-05,4.745354883623065,4.884924058588733,4.729494624115763,4.7390108450377095,1547060.0
2008-12-08,4.818312097094127,4.827828319214304,4.7136352842115,4.754871377164631,1351570.0
2008-12-09,4.694603123866198,4.694603123866198,4.53917366042317,4.6470226625637245,1520311.0
2008-12-10,4.624819796889306,4.840517526873875,4.583583365453326,4.792937380234781,1215110.0
2008-12-11,4.916644670402014,4.916644670402014,4.586753657594072,4.675570531443873,1991466.0
2008-12-12,4.694603153100327,4.783420036490548,4.577237927533271,4.7072912327149465,1184241.0
2008-12-15,4.672397847414948,4.913472286589845,4.672397847414948,4.86589183520815,1491911.0
2008-12-16,4.821485403000645,4.8976145506694895,4.783421155254185,4.792937380234781,1465938.0
2008-12-17,4.805623298912596,4.916644134559304,4.707290214046965,4.742182588480324,1496281.0
2008-12-18,4.691430224091869,4.811967287350073,4.681914328938125,4.758043120607245,5072854.0
2008-12-19,4.821483686808448,5.011805509972209,4.707290658127762,4.973741275774596,1903023.0
2008-12-22,4.976911967642354,4.995944080287619,4.859547109952673,4.900783190973528,1000572.0
2008-12-23,4.869062876782361,4.900783063700698,4.777074171675303,4.84368672724769,342447.0
2008-12-24,4.869062876782361,4.900783063700698,4.777074171675303,4.84368672724769,342447.0
2008-12-29,4.881753042776286,5.008634496978146,4.859549065465677,4.945193769877217,536702.0
2008-12-30,4.929331496698936,4.929331496698936,4.840514645406895,4.853203046523843,332895.0
2008-12-31,4.846860112138675,4.88492467453827,4.780247535549212,4.840516072753386,549227.0
2009-01-02,4.805622902074159,4.869063281179841,4.764386492611572,4.805622902074159,367252.0
2009-01-05,4.805623468633428,4.8563757779014205,4.564549347434814,4.564549347434814,1294601.0
2009-01-06,4.599441221244534,4.685086228993078,4.542344549412173,4.558205134584045,976516.0
2009-01-07,4.615301674269735,4.669226166116139,4.5296569890101015,4.612129491884498,1559382.0
2009-01-08,4.631160271339531,4.688256929092582,4.47255935004698,4.47255935004698,1082433.0
2009-01-09,4.510624425880649,4.545516800743157,4.390087368055855,4.431323781430835,1168926.0
2009-01-12,4.393259332425507,4.510624202128196,4.285410356975576,4.501108307875438,1406888.0
2009-01-13,4.501109421816346,4.672398821634942,4.405948499211399,4.6470226625637245,1656368.0
2009-01-14,4.6882591301660375,4.729495552105901,4.5772379440067255,4.694603169996179,696941.0
2009-01-15,4.602611646243212,4.637503681166044,4.482074310182958,4.5550312132448125,1188223.0
2009-01-16,4.555032992312114,4.624817741589106,4.428151896789433,4.456699906868368,1412040.0
2009-01-19,4.456700715467784,4.456700715467784,4.377400057139208,4.393260319240072,1201904.0
2009-01-20,4.364711726955715,4.516968995236455,4.310787230218474,4.450356419983141,1734164.0
2009-01-21,4.453528107730263,4.5994413205374585,4.453528107730263,4.567721453860198,1398172.0
2009-01-22,4.599441923120833,4.7834197174372965,4.570893582848166,4.754871377164631,1828133.0
2009-01-23,4.710461221117406,4.726321150202795,4.47255935004698,4.47255935004698,1640670.0
2009-01-27,4.631161442163882,4.631161442163882,4.48524823159804,4.532829009146512,927038.0
2009-01-28,4.532829524543269,4.631161968741343,4.456700402244724,4.526485159278512,982604.0
2009-01-29,4.567721313174959,4.596269322740347,4.510624315780752,4.596269322740347,931740.0
2009-01-30,4.593098487581331,4.669226964794982,4.520141541119758,4.6470226625637245,1220579.0
2009-02-02,4.599441007705849,4.615301266053563,4.491592033552114,4.551860558750507,671821.0
2009-02-03,4.520141039904751,4.742183059332576,4.513797000840405,4.653366512431724,1604923.0
2009-02-04,4.678743279449024,4.678743279449024,4.463045270928476,4.4979376533811335,1200741.0
2009-02-05,4.539173653043755,4.678743179884313,4.348852134231155,4.377400150095921,1428282.0
2009-02-06,4.4218075477705545,4.526484672053937,4.298098634092872,4.345679085842079,903617.0
2009-02-09,4.282238313986388,4.466216079875845,4.215625747701267,4.434495887856219,1588930.0
2009-02-10,4.42498159440794,4.437670002829755,4.326648793276546,4.405949470907149,934885.0
2009-02-11,4.377400411334185,4.548690147184572,4.288583849428846,4.504281866231902,766724.0
2009-02-12,4.504280645003621,4.593097508916287,4.469388270671379,4.558205134584045,969182.0
2009-02-13,4.424979399697119,4.555032668247017,4.424979399697119,4.51696811403682,574806.0
2009-02-16,4.45669985922605,4.488420377333489,4.402775695836593,4.434495887856219,548789.0
2009-02-17,4.482076041486173,4.5296568189514135,4.358367128775115,4.409119762418684,894262.0
2009-02-18,4.329819421142918,4.428152520435567,4.294927367678159,4.361539617969,938202.0
2009-02-19,4.339334711430576,4.409119455550639,4.320302597421775,4.320302597421775,855931.0
2009-02-20,4.29175548832427,4.332991910157,4.202938930933036,4.266379329069632,678112.0
2009-02-23,4.260035566445702,4.260035566445702,4.069713707476383,4.171218677187493,1116207.0
2009-02-24,4.139497163448386,4.2822381863252446,4.0824004934274,4.253690177402555,968457.0
2009-02-25,4.440840618876346,4.488421077370584,4.139497932471422,4.202938652493026,1679299.0
2009-02-26,4.23465753837418,4.298097912666244,4.149012543948248,4.1965929877111785,1703227.0
2009-02-27,4.180734729021639,4.28223970248482,4.158530750452258,4.190250952757029,1981818.0
2009-03-02,4.15535781570522,4.231486613557131,4.1299816584505376,4.215626352229023,1236287.0
2009-03-03,4.123636808766539,4.253690078270727,4.117292444611792,4.244173858126402,1496750.0
2009-03-04,4.187077952179925,4.228314696258738,4.161701795289445,4.206110395935641,1582529.0
2009-03-05,4.248170797903286,4.312880320536377,4.1931678200785045,4.306409068924463,1362369.0
2009-03-06,4.312881615032876,4.455242208423243,4.2675848358111725,4.351707140700341,1094825.0
2009-03-09,4.303175364233059,4.367884578143813,4.222288680539776,4.274056051668379,968369.0
2009-03-10,4.238464253094976,4.306409068924463,4.235228627289019,4.306409068924463,1630206.0
2009-03-11,4.335527934214919,4.361411607618219,4.257876914005016,4.329057015864093,871711.0
2009-03-12,4.319350856599328,4.322586149508894,4.261111925522301,4.319350856599328,1309353.0
2009-03-13,4.361412009631434,4.542598405374453,4.354941090684152,4.5264212743110255,1664595.0
2009-03-16,4.574952974768019,4.610543195085699,4.494066322070282,4.532892168148459,2391572.0
2009-03-17,4.487596745364852,4.684960662717607,4.484361118636604,4.642899178298665,2173200.0
2009-03-18,4.704371829665773,4.814377787138407,4.691429991446589,4.791729736559617,2353508.0
2009-03-19,4.885558495541223,4.885558495541223,4.76261069316574,4.817613674892118,6123466.0
2009-03-20,4.775553844897449,4.817614999263794,4.665547851203834,4.665547851203834,1247433.0
2009-03-23,4.684959221278913,4.801435760685263,4.649369001266639,4.746433116714818,932558.0
2009-03-24,4.772318383790709,4.804672988861082,4.672018609158057,4.70437321422843,1519316.0
2009-03-25,4.739962429184188,4.820849090811273,4.681724152552141,4.688195072177924,1323943.0
2009-03-26,4.730255440974406,4.739961985809931,4.681723714625469,4.7076073907074525,2428053.0
2009-03-27,4.701136937324772,4.769081760074551,4.652604873559272,4.681724178340491,2150516.0
2009-03-30,4.691430246481163,4.817613674892118,4.659075981783931,4.817613674892118,839217.0
2009-03-31,4.804673203275101,4.930856667595131,4.785260106756881,4.840263436745597,2008911.0
2009-04-01,4.856439074719096,4.953503196911859,4.752904033220787,4.947032277606313,1487349.0
2009-04-02,4.992329409424202,4.998799996592044,4.898500906346484,4.943797012178981,1566532.0
2009-04-03,4.8984998044417285,4.959973694803843,4.804670989860957,4.849967418113742,1582706.0
2009-04-06,4.875852188211034,4.953503558149945,4.8176139102140505,4.943797012178981,825912.0
2009-04-07,4.943796575592837,4.989093342644384,4.904971060356859,4.966444959118611,2132014.0
2009-04-08,4.888794410749743,4.950268315573676,4.762610974875015,4.837026719387186,1230620.0
2009-04-09,4.849967537524141,4.969679695730109,4.830554782080703,4.917912347880941,1303927.0
2009-04-14,4.917913908438338,4.953504137682937,4.872617464696803,4.895265852872391,1224739.0
2009-04-15,4.846732956143891,4.885558808004822,4.681724333020956,4.733491692022723,1974420.0
2009-04-16,4.739963257986061,4.82084993375651,4.710844280883261,4.752905099500561,1358455.0
2009-04-17,4.765847268779133,4.846733950112443,4.6720187450412665,4.6720187450412665,1153024.0
2009-04-20,4.74966874512492,4.775552422375724,4.684959551997907,4.74966874512492,713614.0
2009-04-21,4.701136300009206,4.778787658029018,4.652604242823018,4.756139275979582,793379.0
2009-04-22,4.824083747753196,4.879086719826853,4.775551694005291,4.853203046523843,1178562.0
2009-04-23,4.849968244031256,4.869381334912182,4.778788130369663,4.82084894031945,1230260.0
2009-04-24,4.772318143995629,4.820849882857778,4.739963207941333,4.772318143995629,1489605.0
2009-04-27,4.8467340254387645,4.866147121956985,4.762612048501756,4.840263436745597,832497.0
2009-04-28,4.840263261235933,4.872617866576977,4.782024639012387,4.788495560080595,1604216.0
2009-04-29,4.840262524991265,4.934091032513022,4.820849432129866,4.882323339231985,1970043.0
2009-04-30,4.917913176783968,4.979387079020909,4.827320302778702,4.89202949849675,2207920.0
2009-05-01,4.869380701866111,4.934089887691377,4.859674157687552,4.901735294778744,653068.0
2009-05-04,4.901736412078503,5.002035839274644,4.882323319296373,4.995565251826752,878229.0
2009-05-05,4.995565165783014,4.995565165783014,4.811143115796567,4.814378409464787,1159864.0
2009-05-06,4.862912217625364,4.888795904912673,4.697902879644505,4.739964037791235,980369.0
2009-05-07,4.785259312733767,4.862911020702457,4.762611258236658,4.862911020702457,1132306.0
2009-05-08,4.843496499791915,4.914676933941532,4.82084811936076,4.849967418113742,1113550.0
2009-05-11,4.804671115913497,4.837025708371466,4.665545869429932,4.717313549972216,2072050.0
2009-05-12,4.727020024869301,4.752903700278324,4.659075543225391,4.743197488304717,1785724.0
2009-05-13,4.788495396267045,4.801437237960724,4.600838026489377,4.642899178298665,1765434.0
2009-05-14,4.626720218364885,4.717313407113209,4.5490688662078185,4.659075142452552,1913877.0
2009-05-15,4.788493296455033,4.788493296455033,4.568481418921025,4.600836008967348,1306246.0
2009-05-18,4.60083665184456,4.759374664138398,4.5878951466272175,4.723784443809649,1625398.0
2009-05-19,4.714078189825723,4.765845540672991,4.691429807525267,4.746433116714818,1482650.0
2009-05-20,4.769081612627104,4.8564391916602965,4.733491389284815,4.817613674892118,2206277.0
2009-05-21,4.869381517535619,4.8855586503969946,4.746433711263105,4.775552683457421,2266911.0
2009-05-22,4.710844442291314,4.785259867244564,4.68496075837546,4.714079736475964,984167.0
2009-05-25,4.788494760902356,4.817614067154249,4.675253494803326,4.720550267330627,941683.0
2009-05-26,4.675254115142519,4.681725035989359,4.610544574064465,4.642899178298665,1085717.0
2009-05-27,4.714078436688923,4.714078436688923,4.636427073742083,4.675252921520288,1121577.0
2009-05-28,4.646133377122109,4.6849592228803845,4.597601651990983,4.6364268325301525,2494486.0
2009-05-29,4.639662522193244,4.659075611644648,4.487595428017775,4.5264212743110255,3386610.0
2009-06-01,4.5005371224169375,4.523185504315082,4.435827935007306,4.461711609971158,1981452.0
2009-06-02,4.481126722061985,4.481126722061985,4.380827262541732,4.416417168022979,2594915.0
2009-06-03,4.439064028165958,4.497302639941048,4.38406104264931,4.4422996544244,3227805.0
2009-06-04,4.481125251616711,4.555540998146319,4.464947785263035,4.516715478029031,1687313.0
2009-06-05,4.623485017375292,4.633190896097272,4.562011126040774,4.626720310282618,1590002.0
2009-06-09,4.636427112048991,4.642898031297227,4.565247000318392,4.565247000318392,1677875.0
2009-06-10,4.562012481570599,4.584660536479989,4.536128467573304,4.545834681788864,2560253.0
2009-06-11,4.562012751450551,4.578189886970035,4.481125743414536,4.481125743414536,1711121.0
2009-06-12,4.481124366194048,4.503772748092193,4.452005065554941,4.461711609971158,1825151.0
2009-06-15,4.497302144112072,4.510243649890211,4.461711922241084,4.474653760628794,2232059.0
2009-06-16,4.500538558062718,4.523186947185567,4.461713033231821,4.464948327329569,2361257.0
2009-06-17,4.562012223146165,4.562012223146165,4.416415692064091,4.426122238339433,1658986.0
2009-06-18,4.516715110328403,4.523186029821161,4.474653967320683,4.510243858226059,3243601.0
2009-06-19,4.510243435508855,4.545833655688164,4.435828034621427,4.435828034621427,1364798.0
2009-06-22,4.468183461951658,4.500538062414162,4.397003008324533,4.403473928417034,1911108.0
2009-06-23,4.400238269021708,4.41318010813126,4.306409436563071,4.312880688727436,2113568.0
2009-06-24,4.319351608282211,4.364648045165644,4.251406786652269,4.312880688727436,1834655.0
2009-06-25,4.338764150053716,4.351705988516311,4.228758190512081,4.267583705899867,2054082.0
2009-06-26,4.329057851793574,4.448770030704705,4.3161160125928895,4.400238300006932,3337010.0
2009-06-29,4.445534098529159,4.48112431752267,4.341999067188741,4.367882741871459,2030585.0
2009-06-30,4.406710135034081,4.419651976923236,4.30317506731118,4.351707140700341,3368739.0
2009-07-01,4.37111815144922,4.377589069800046,4.316115179162443,4.329057015864093,1882800.0
2009-07-02,4.361412652189156,4.390531958046791,4.341999892487268,4.341999892487268,1558734.0
2009-07-03,4.329058054832969,4.371119200512723,4.29670312270417,4.345235520897369,976506.0
2009-07-06,4.325822399674423,4.348471118100947,4.241700441486562,4.254642281207771,1371292.0
2009-07-07,4.31611681620148,4.474654874842121,4.286997838883134,4.464948327329569,2762630.0
2009-07-08,4.419650953528254,4.474653935125745,4.380825436851056,4.422886246946562,2321898.0
2009-07-09,4.416414945353036,4.464947003304904,4.380825057783282,4.435828034621427,946983.0
2009-07-10,4.4617124382215385,4.4617124382215385,4.4002385324659015,4.432593132176866,834537.0
2009-07-13,4.448769074958273,4.490830542238656,4.419650109317268,4.458475618578287,1547780.0
2009-07-14,4.494066506090438,4.578188787993258,4.474653748561227,4.578188787993258,1257433.0
2009-07-15,4.597600736899471,4.629954992140833,4.555539273779136,4.591129486719813,1438251.0
2009-07-16,4.678491032301239,4.691432878484644,4.629958942808588,4.691432878484644,1878143.0
2009-07-17,4.704371331372831,4.704371331372831,4.600836303976349,4.626720310282618,925420.0
2009-07-20,4.678489801367782,4.678489801367782,4.591132196309129,4.6331930190339,616996.0
2009-07-21,4.668782264793216,4.678488811127345,4.497302717970388,4.516715478029031,1596337.0
2009-07-22,4.545835413975247,4.665547958589439,4.532893903806588,4.6331930190339,1949993.0
2009-07-23,4.626722056183348,4.626722056183348,4.526422616455575,4.549070673181735,1428636.0
2009-07-24,4.578189698466141,4.6105443007825775,4.5199510816869175,4.5296576286866665,1356932.0
2009-07-27,4.5911306492810615,4.597601901099362,4.562011679146566,4.568482265745724,899803.0
2009-07-28,4.6073081187174125,4.620250290693114,4.555540761252991,4.5717178941558245,1408027.0
2009-07-29,4.568481711855427,4.652603983979356,4.568481711855427,4.626720310282618,1364039.0
2009-07-30,4.672018423730111,4.76584694101506,4.655841288141812,4.752905099500561,1173579.0
2009-07-31,4.759375039488737,4.843497324607475,4.691430219234244,4.82084894031945,1995526.0
2009-08-03,4.79496641501784,4.820850098933694,4.707608815497001,4.714079736475964,1380333.0
2009-08-04,4.727021201731389,4.739963042657963,4.51348016122363,4.5296576286866665,4656932.0
2009-08-05,4.562011494825858,4.594366089562268,4.5264212743110255,4.5264212743110255,1705204.0
2009-08-06,4.5587762664221705,4.617014542024165,4.552305346910838,4.613779248573293,1562414.0
2009-08-07,4.620249438236127,4.620249438236127,4.571717050653284,4.610542894197652,666105.0
2009-08-10,4.617014113997136,4.623485365518129,4.532892168148459,4.532892168148459,889878.0
2009-08-11,4.529655724617274,4.5717165236433015,4.519949181697731,4.562010645942751,1392133.0
2009-08-12,4.58466124379299,4.58466124379299,4.558777558412039,4.558777558412039,933634.0
2009-08-13,4.574952539390333,4.665545728138656,4.571716913937756,4.659075142452552,1335967.0
2009-08-14,4.707608355253046,4.707608355253046,4.61377984392648,4.649370072136097,1209373.0
2009-08-17,4.626720013613914,4.642897142332321,4.59760104887698,4.600836008967348,541626.0
2009-08-18,4.587896030668537,4.69143075323382,4.584660404283562,4.678488912913159,832222.0
2009-08-19,4.69142983448185,4.7140782169124416,4.6040722631203606,4.62995593869272,816178.0
2009-08-20,4.636426893717257,4.652604357380829,4.519950020124387,4.5231856459009245,2434290.0
2009-08-21,4.562011955234676,4.565247248730052,4.400238300006932,4.400238300006932,2366385.0
2009-08-24,4.4681836438666345,4.497302951773242,4.419651574892165,4.452006176671934,1800009.0
2009-08-25,4.464946857370648,4.47465340168759,4.37111837028156,4.37111837028156,2514409.0
2009-08-26,4.39376910682759,4.439065561828089,4.3840625573083365,4.416417168022979,1540442.0
2009-08-27,4.432592334108984,4.471418179381335,4.416414870861375,4.4552407161337255,1536984.0
2009-08-28,4.455241211170903,4.526421658238026,4.455241211170903,4.51347948663616,1529576.0
2009-08-31,4.484360545321678,4.549070078126772,4.474654331597162,4.516715478029031,1333309.0
2009-09-01,4.51347959215772,4.529657057581079,4.452005689202388,4.49083153969653,1835336.0
2009-09-02,4.49083148822488,4.54583413829278,4.477889316468772,4.503773327371396,1921097.0
2009-09-03,4.532892687589749,4.587895670944739,4.497302463193651,4.58466004481346,3137902.0
2009-09-04,4.597862006587437,4.597862006587437,4.505442599862609,4.525247025050685,2329213.0
2009-09-07,4.525247172604761,4.531848534777898,4.472435935905245,4.472435935905245,1825599.0
2009-09-08,4.4889394679755785,4.515344916415068,4.459233168823943,4.482338105865707,1687634.0
2009-09-09,4.488939712958127,4.512044311946394,4.449331198822848,4.455932561292987,2088054.0
2009-09-10,4.455933561476129,4.472437141013108,4.413024526131597,4.4295281056685765,2021056.0
2009-09-11,4.482339720752323,4.508745178705107,4.442731194508601,4.452633410898168,3385192.0
2009-09-14,4.472435839455627,4.485638563517178,4.442729540659927,4.446030391332524,1680060.0
2009-09-15,4.472436568004388,4.488940145426928,4.413023960734822,4.422926175051241,2065971.0
2009-09-16,4.429527064207049,4.479037451862685,4.429527064207049,4.442729789006627,2741930.0
2009-09-17,4.442730560522159,4.545052204459514,4.442730560522159,4.502143171752172,3128220.0
2009-09-18,4.498842792933856,4.587961373104897,4.495541941405722,4.587961373104897,3145441.0
2009-09-21,4.55495421508158,4.604464612802048,4.548352851339818,4.587961373104897,1408773.0
2009-09-22,4.571457226083808,4.594562165966411,4.538450072161672,4.55825450024074,1199872.0
2009-09-23,4.594561737292515,4.601162760283707,4.57145679956561,4.591260886482486,900359.0
2009-09-24,4.571457476877974,4.584660203445356,4.545052023743211,4.578058840161665,1650689.0
2009-09-25,4.574757784364166,4.587960849655834,4.531849094595499,4.5714572725271,1500552.0
2009-09-28,4.538450433042666,4.554954011316038,4.518646682017807,4.535149920976688,869581.0
2009-09-29,4.538450023176033,4.581359390674561,4.518646273939647,4.5219467857075575,1668272.0
2009-09-30,4.508744829381523,4.52854892131175,4.485639885805663,4.512045341712635,1517725.0
2009-10-01,4.518646476702781,4.554953804351307,4.502142899179287,4.5054434110953,1111379.0
2009-10-02,4.485638913280659,4.52194657693819,4.479037550735148,4.49224027582617,1118081.0
2009-10-05,4.49224027582617,4.49224027582617,4.49224027582617,4.49224027582617,0.0
2009-10-06,4.488940242089964,4.538450296794765,4.479038027560314,4.51864654636443,1800967.0
2009-10-07,4.531849094595499,4.5912613614929,4.521946880455364,4.5714572725271,1991027.0
2009-10-08,4.587960768181488,4.690282401659434,4.521946800153313,4.673778485509313,2430320.0
2009-10-09,4.680381963579807,4.683682476610579,4.604465752782336,4.660577528136803,1215793.0
2009-10-12,4.686982118334958,4.766198482387471,4.677079903171142,4.749695242867116,1854886.0
2009-10-13,4.719988732244017,4.743093673749129,4.680380551933389,4.696883790738906,1824640.0
2009-10-14,4.650674046243158,4.736491766544209,4.640771831935799,4.713387165351163,1863792.0
2009-10-15,4.749695358243485,4.759597234333326,4.686982232187942,4.706786323682138,1402272.0
2009-10-16,4.736492833563526,4.759597779276041,4.71008737521468,4.736492833563526,758605.0
2009-10-19,4.736492380575534,4.746394596166601,4.690283172198955,4.733191868254858,631406.0
2009-10-20,4.762897289187936,4.789303081292168,4.74969490210754,4.762897289187936,1217710.0
2009-10-21,4.762896792016927,4.7794007072594935,4.723288616966766,4.769498493839731,943000.0
2009-10-22,4.772798895230839,4.805806046324935,4.766197532874906,4.789302470777887,2338505.0
2009-10-23,4.789304089575768,4.802506818750191,4.726590617025432,4.736492833563526,1549210.0
2009-10-26,4.736492516495517,4.762897973076742,4.69688433162368,4.726590300620293,1309695.0
2009-10-27,4.686980883153159,4.700183267701455,4.624267775148077,4.640771010319258,1833052.0
2009-10-28,4.644071965003623,4.663875711927025,4.581358855593305,4.597862091134281,972164.0
2009-10-29,4.521947814114142,4.647374076109111,4.488940992356134,4.63747185992444,2102454.0
2009-10-30,4.710086445149964,4.716688147748139,4.5549538990115055,4.578058840161665,3343023.0
2009-11-02,4.5384503200523465,4.604464292187844,4.512044866923941,4.554953897914842,1338934.0
2009-11-03,4.614365714151941,4.663875760606048,4.594561627707414,4.611064863420641,1435304.0
2009-11-04,4.587962359935196,4.587962359935196,4.525249221242159,4.538451612250894,1402686.0
2009-11-05,4.531848738671255,4.535149250249103,4.43282796230472,4.455932561292987,2499562.0
2009-11-06,4.472436093659432,4.492240180877382,4.442729793175289,4.46583473125345,1984060.0
2009-11-09,4.505442690402463,4.587960225505913,4.492239966221372,4.528547627376582,1727353.0
2009-11-10,4.568156807213855,4.574758170760023,4.495541808206004,4.502143171752172,1359693.0
2009-11-11,4.525247623831236,4.624268405616376,4.521946772758317,4.614366191712078,1632105.0
2009-11-12,4.5747571620104,4.587960225505913,4.508743541104947,4.528547627376582,1061599.0
2009-11-13,4.528548421579598,4.538450296794765,4.502142968586508,4.51864654636443,1656914.0
2009-11-16,4.568156169510536,4.571457020480078,4.525247482107638,4.551652932606175,953717.0
2009-11-17,4.597861988108242,4.653974073496383,4.574757051691292,4.640771010319258,2425920.0
2009-11-18,4.640772577795316,4.653975645431933,4.594563028668005,4.620968485312182,1154599.0
2009-11-19,4.637470786523816,4.640771637592863,4.535149493100264,4.568156307218433,867191.0
2009-11-20,4.538449409652043,4.558253834840118,4.518645663092798,4.525247025050685,1017206.0
2009-11-23,4.551653634742664,4.6011636924076,4.5384505681422445,4.574758237835767,979543.0
2009-11-24,4.604464292187844,4.611065655469946,4.554953897914842,4.554953897914842,958027.0
2009-11-25,4.604463729771988,4.62096730561864,4.587960493239777,4.617666794037976,1144150.0
2009-11-26,4.6209669366028185,4.640771022448645,4.594561488808383,4.594561488808383,824478.0
2009-11-27,4.571456558755891,4.601162517909173,4.512043961820496,4.525247025050685,1836629.0
2009-11-30,4.611065335229282,4.611065335229282,4.528548130276631,4.568156307218433,1300524.0
2009-12-01,4.541750616594925,4.637470542150852,4.528547891643379,4.617666794037976,985474.0
2009-12-02,4.6209669245251925,4.673777819976034,4.597861988108242,4.640771010319258,1267996.0
2009-12-03,4.634170324433559,4.634170324433559,4.571457207279713,4.604464021751615,927377.0
2009-12-04,4.587960849655834,4.614366301610235,4.5648559095385,4.5714572725271,770810.0
2009-12-07,4.617666524570578,4.640771122230276,4.521946265286037,4.528547627376582,1221115.0
2009-12-08,4.548352602970548,4.574758056495688,4.521947149445407,4.5450520909371495,731035.0
2009-12-09,4.5285474087374205,4.541750132281082,4.475736175248373,4.475736175248373,1075738.0
2009-12-10,4.475736609361606,4.525247336424116,4.472436097812769,4.488939673500272,866691.0
2009-12-11,4.492240866697985,4.535149898544922,4.492240866697985,4.498842569426274,905405.0
2009-12-14,4.49884376059553,4.538451612250894,4.472437960634319,4.538451612250894,823754.0
2009-12-15,4.5054434110953,4.541751078058302,4.485639321655792,4.5054434110953,1485500.0
2009-12-16,4.50544350364184,4.554953897914842,4.498842479674222,4.554953897914842,1476495.0
2009-12-17,4.587961122572748,4.597862997987432,4.538450388241375,4.5450520909371495,3096156.0
2009-12-18,4.551653499250059,4.584660316482312,4.518646682017807,4.535149920976688,2082492.0
2009-12-21,4.57805870360914,4.597862792869504,4.554953763148146,4.561555465549407,1181478.0
2009-12-22,4.6011626505411645,4.611064863420641,4.574757201948461,4.611064863420641,867304.0
2009-12-23,4.611066269413351,4.653975645431933,4.594563028668005,4.620968485312182,809099.0
2009-12-24,4.650674042776854,4.667177280857518,4.634170465381716,4.667177280857518,356136.0
2009-12-29,4.67377735495246,4.706784500639561,4.670476843972378,4.683679566521467,457383.0
2009-12-30,4.6902833179749415,4.719989287042376,4.617667972888925,4.620968485312182,662535.0
2009-12-31,4.634169648387903,4.670477308667564,4.624267775148077,4.640771010319258,325792.0
2010-01-04,4.6539745590367705,4.696883246409954,4.644072345449451,4.690282223104341,500443.0
2010-01-05,4.719988572953744,4.733191299278388,4.677079542741413,4.703484995390701,922746.0
2010-01-06,4.703483642975538,4.733189938321632,4.700182792686247,4.729889088032341,792250.0
2010-01-07,4.729890310427906,4.756295762308949,4.680380257808182,4.686981620778443,551563.0
2010-01-08,4.690282560662292,4.723289036823621,4.653974893981672,4.667177280857518,1086792.0
2010-01-11,4.670477016745285,4.683679739782776,4.624267486114068,4.653973782605618,2071299.0
2010-01-12,4.677079380730628,4.713387046522964,4.64077171493829,4.663876315548851,827805.0
2010-01-13,4.670478337198486,4.733191459014227,4.663876634498893,4.696883790738906,971677.0
2010-01-14,4.706786323682138,4.733191779007733,4.693583256704829,4.706786323682138,682340.0
2010-01-15,4.719989491544983,4.719989491544983,4.620968685524523,4.65067499519357,1599108.0
2010-01-18,4.644072385542947,4.66717698525541,4.614366083838977,4.657275110897055,950184.0
2010-01-19,4.647372384397254,4.677078682823201,4.587960126859774,4.594561488808383,1206862.0
2010-01-20,4.630868901530652,4.6473724763860496,4.591260729055007,4.597862091134281,1018286.0
2010-01-21,4.597862091134281,4.630868901530652,4.584659366975732,4.597862091134281,1843128.0
2010-01-22,4.558254295230809,4.578058383104712,4.512044417543919,4.551652932606175,1654494.0
2010-01-25,4.525247839849284,4.535149714911799,4.4889401728862826,4.5054434110953,1452141.0
2010-01-27,4.492242056119292,4.541752464489013,4.472437960634319,4.538451612250894,2318751.0
2010-01-28,4.571457020480078,4.571457020480078,4.512044417543919,4.551652932606175,2144295.0
2010-01-29,4.548352332409765,4.6110654504587005,4.525247731606899,4.5714572725271,2559170.0
2010-02-01,4.591260886482486,4.607764461903765,4.515345050310579,4.591260886482486,1618806.0
2010-02-02,4.561555289061048,4.624268405616376,4.541750861252452,4.614366191712078,1383174.0
2010-02-03,4.620967664598835,4.620967664598835,4.548352332409765,4.5714572725271,1772842.0
2010-02-04,4.57145891439562,4.660577516406468,4.551654818317052,4.624270176586389,1316111.0
2010-02-05,4.571457340522353,4.604464155956292,4.54175103697457,4.561555465549407,1132563.0
2010-02-08,4.564855543101442,4.597862355394869,4.52524736834933,4.548351967297507,657020.0
2010-02-09,4.521946379641803,4.548351828671753,4.505442804340868,4.53184859268525,779912.0
2010-02-10,4.561556207862783,4.644073429533102,4.521947683581989,4.620968485312182,2083165.0
2010-02-11,4.620968122650979,4.627569486293937,4.571457725671539,4.574758237835767,963831.0
2010-02-12,4.578058953035861,4.587961167862783,4.512044979256864,4.535149920976688,1641602.0
2010-02-15,4.5351479501369365,4.561553731762068,4.525246078927564,4.541749310714633,626078.0
2010-02-16,4.5714587773737625,4.5714587773737625,4.525249221242159,4.538451612250894,398729.0
2010-02-17,4.554955194812328,4.554955194812328,4.515347003842383,4.538451612250894,933020.0
2010-02-18,4.568156169510536,4.584659745729347,4.538449868042456,4.551652932606175,1113341.0
2010-02-19,4.587961304436186,4.587961304436186,4.535150055978017,4.574758237835767,1131455.0
2010-02-22,4.614366080632831,4.6440723823161605,4.587960629942961,4.6341701686502335,1073916.0
2010-02-23,4.611065229639371,4.6440723823161605,4.578058416277034,4.6341701686502335,858730.0
2010-02-24,4.597862997987432,4.6407720296230295,4.541751239589262,4.5450520909371495,2513905.0
2010-02-25,4.5912615656236415,4.627569233332442,4.554953897914842,4.554953897914842,960870.0
2010-02-26,4.713386288204889,4.762896332584595,4.686980840718536,4.7430925862842415,2983705.0
2010-03-01,4.776100806838215,4.842114784373679,4.762897739879511,4.835513081237072,1943626.0
2010-03-02,4.828911582566747,4.8355129462044975,4.779401524940865,4.795904764377991,1527114.0
2010-03-03,4.802505071740275,4.868519032913006,4.782700985182784,4.855315969226917,2728438.0
2010-03-04,4.892354751382231,4.902456109007474,4.801443917308741,4.851949667019684,3665760.0
2010-03-05,4.841848834166541,4.895721820452946,4.825013352882821,4.872152562021862,1933993.0
2010-03-08,4.912558648984238,4.959697175452563,4.8586849594422725,4.9361279122184,2077294.0
2010-03-09,4.946227404857141,4.979898017791883,4.892354424161555,4.942860516632868,2546050.0
2010-03-10,4.965,5.08,4.955,5.045,2780474.0
2010-03-11,5.05,5.065,5.005,5.045,1154078.0
2010-03-12,5.045,5.06,5.025,5.035,885770.0
2010-03-15,5.04,5.1,5.005,5.005,1122837.0
2010-03-16,5.065,5.065,4.975,4.99,1425676.0
2010-03-17,5.015,5.035,4.99,5.01,1054460.0
2010-03-18,5.065,5.065,5.04,5.04,1451080.0
2010-03-19,5.06,5.1,5.045,5.08,1122681.0
2010-03-22,5.045,5.065,5.0,5.015,959886.0
2010-03-23,5.065,5.12,5.045,5.1,1246664.0
2010-03-24,5.11,5.15,5.075,5.125,877341.0
2010-03-25,5.105,5.11,5.045,5.055,1064046.0
2010-03-26,5.065,5.145,5.055,5.11,817410.0
2010-03-29,5.12,5.13,5.075,5.105,868095.0
2010-03-30,5.12,5.12,5.075,5.105,588588.0
2010-03-31,5.105,5.125,5.05,5.06,900800.0
2010-04-01,5.08,5.095,5.055,5.075,688726.0
2010-04-06,5.1,5.1,5.035,5.055,620902.0
2010-04-07,5.09,5.125,5.085,5.125,660772.0
2010-04-08,5.115,5.17,5.095,5.145,985050.0
2010-04-09,5.155,5.17,5.13,5.135,562337.0
2010-04-12,5.15,5.17,5.12,5.12,544486.0
2010-04-13,5.13,5.2,5.13,5.18,840547.0
2010-04-14,5.21,5.285,5.2,5.25,1051235.0
2010-04-15,5.245,5.265,5.2,5.22,1570767.0
2010-04-16,5.23,5.25,5.185,5.19,504224.0
2010-04-19,5.145,5.19,5.135,5.17,781225.0
2010-04-20,5.19,5.21,5.12,5.135,654858.0
2010-04-21,5.195,5.245,5.18,5.23,902010.0
2010-04-22,5.175,5.18,5.12,5.12,943904.0
2010-04-23,5.095,5.175,5.085,5.145,1529790.0
2010-04-27,5.18,5.21,5.13,5.18,865801.0
2010-04-28,5.12,5.125,5.055,5.075,1495976.0
2010-04-29,5.09,5.09,5.01,5.025,934730.0
2010-04-30,5.045,5.08,5.025,5.065,945838.0
2010-05-03,5.04,5.05,5.015,5.02,463263.0
2010-05-04,5.05,5.06,5.01,5.01,645068.0
2010-05-05,4.985,5.045,4.945,4.945,943277.0
2010-05-06,4.955,5.025,4.955,4.985,1382093.0
2010-05-07,4.9,5.02,4.87,4.945,2521126.0
2010-05-10,4.95,4.98,4.9,4.975,1855095.0
2010-05-11,4.925,4.975,4.9,4.9,1124999.0
2010-05-12,4.93,4.965,4.875,4.94,1118353.0
2010-05-13,4.975,5.035,4.955,5.035,804078.0
2010-05-14,4.995,5.015,4.955,4.99,612154.0
2010-05-17,4.985,4.99,4.88,4.885,767356.0
2010-05-18,4.945,4.99,4.915,4.975,736319.0
2010-05-19,4.945,4.945,4.865,4.885,1083512.0
2010-05-20,4.87,4.885,4.76,4.76,1485837.0
2010-05-21,4.735,4.82,4.715,4.765,2274106.0
2010-05-24,4.775,4.835,4.695,4.835,954649.0
2010-05-25,4.795,4.795,4.685,4.705,1525699.0
2010-05-26,4.715,4.725,4.605,4.63,1996175.0
2010-05-27,4.605,4.645,4.585,4.605,1132718.0
2010-05-28,4.665,4.685,4.55,4.55,2246244.0
2010-05-31,4.585,4.675,4.565,4.655,2361295.0
2010-06-01,4.68,4.78,4.655,4.735,1699367.0
2010-06-02,4.735,4.785,4.695,4.735,1225676.0
2010-06-03,4.85,4.85,4.78,4.825,1522720.0
2010-06-04,4.825,4.9,4.81,4.84,871817.0
2010-06-07,4.8,4.89,4.775,4.88,1396614.0
2010-06-08,4.87,4.9,4.815,4.9,1256133.0
2010-06-09,4.965,4.995,4.92,4.985,1152313.0
2010-06-10,4.985,5.045,4.97,5.005,1423894.0
2010-06-11,5.045,5.055,4.955,5.005,1061054.0
2010-06-15,5.05,5.065,4.985,4.985,786809.0
2010-06-16,5.035,5.05,4.975,4.995,859283.0
2010-06-17,5.015,5.045,4.965,4.975,1401885.0
2010-06-18,5.0,5.025,4.95,4.995,688128.0
2010-06-21,5.045,5.045,4.985,4.99,749469.0
2010-06-22,4.995,5.045,4.995,5.01,942515.0
2010-06-23,5.04,5.04,4.945,4.955,895611.0
2010-06-24,4.99,5.045,4.95,4.955,857003.0
2010-06-25,4.935,4.995,4.915,4.985,639608.0
2010-06-28,4.995,4.995,4.875,4.89,711473.0
2010-06-29,4.915,4.925,4.825,4.84,625122.0
2010-06-30,4.8,4.98,4.77,4.95,1714490.0
2010-07-01,4.95,5.045,4.82,5.045,1696656.0
2010-07-02,5.04,5.045,4.93,4.975,1388898.0
2010-07-05,4.985,4.995,4.905,4.945,672357.0
2010-07-06,4.925,5.01,4.895,4.995,540945.0
2010-07-07,4.975,4.98,4.9,4.935,816020.0
2010-07-08,4.985,5.015,4.95,5.005,963309.0
2010-07-09,5.015,5.05,4.985,5.01,743506.0
2010-07-12,5.015,5.015,4.97,5.0,779052.0
2010-07-13,5.005,5.025,4.975,5.005,604798.0
2010-07-14,5.015,5.015,4.98,4.995,546462.0
2010-07-15,4.985,5.015,4.97,4.985,850828.0
2010-07-16,4.985,5.02,4.945,4.965,515836.0
2010-07-19,4.9,4.975,4.88,4.94,492142.0
2010-07-20,4.95,5.035,4.925,5.035,784889.0
2010-07-21,5.045,5.05,4.98,5.015,587978.0
2010-07-22,5.005,5.025,4.975,5.01,685796.0
2010-07-23,5.035,5.05,5.005,5.02,1035349.0
2010-07-26,5.005,5.025,4.925,4.94,1228831.0
2010-07-27,4.955,4.995,4.905,4.925,774852.0
2010-07-28,4.92,4.98,4.92,4.98,560534.0
2010-07-29,4.965,4.97,4.93,4.95,628288.0
2010-07-30,4.97,4.985,4.95,4.975,687267.0
2010-08-02,4.975,5.025,4.955,5.015,578422.0
2010-08-03,5.04,5.04,4.985,5.025,568130.0
2010-08-04,5.015,5.045,4.985,5.02,603139.0
2010-08-05,5.04,5.05,5.015,5.045,620659.0
2010-08-06,5.045,5.12,5.02,5.11,728033.0
2010-08-09,5.1,5.115,5.05,5.085,576605.0
2010-08-10,5.06,5.07,5.005,5.055,658353.0
2010-08-11,5.065,5.085,5.025,5.065,656551.0
2010-08-12,5.05,5.12,5.035,5.08,1154340.0
2010-08-13,5.065,5.11,5.035,5.1,925462.0
2010-08-16,5.085,5.135,5.045,5.095,946760.0
2010-08-17,5.095,5.15,5.05,5.125,910306.0
2010-08-18,5.145,5.18,5.135,5.16,700726.0
2010-08-19,5.17,5.185,5.125,5.175,730559.0
2010-08-20,5.135,5.165,5.1,5.15,865869.0
2010-08-23,5.12,5.255,5.115,5.255,1393385.0
2010-08-24,5.24,5.24,5.17,5.17,952217.0
2010-08-25,5.13,5.15,5.105,5.125,804549.0
2010-08-26,5.13,5.135,5.015,5.035,1953139.0
2010-08-27,5.025,5.13,5.015,5.11,1856779.0
2010-08-30,5.135,5.185,5.115,5.15,1057015.0
2010-08-31,5.12,5.15,5.055,5.055,1591301.0
2010-09-01,5.1,5.15,5.1,5.15,1332552.0
2010-09-02,5.185,5.185,5.11,5.165,1114365.0
2010-09-03,5.17,5.215,5.17,5.185,1283972.0
2010-09-06,5.24,5.33,5.23,5.33,1636626.0
2010-09-07,5.3,5.365,5.285,5.345,1177810.0
2010-09-08,5.305,5.335,5.28,5.3,624651.0
2010-09-09,5.315,5.365,5.305,5.36,1343540.0
2010-09-10,5.375,5.4,5.335,5.36,750426.0
2010-09-13,5.39,5.425,5.36,5.385,715399.0
2010-09-14,5.365,5.385,5.315,5.345,844823.0
2010-09-15,5.345,5.44,5.325,5.44,1213232.0
2010-09-16,5.485,5.525,5.4,5.505,2988098.0
2010-09-17,5.485,5.505,5.46,5.505,998586.0
2010-09-20,5.46,5.555,5.46,5.54,944868.0
2010-09-21,5.525,5.585,5.51,5.53,833194.0
2010-09-22,5.53,5.56,5.48,5.525,933258.0
2010-09-23,5.505,5.52,5.46,5.52,757902.0
2010-09-24,5.5,5.515,5.47,5.485,673637.0
2010-09-27,5.535,5.625,5.51,5.615,812344.0
2010-09-28,5.575,5.615,5.56,5.57,704403.0
2010-09-29,5.56,5.605,5.53,5.595,735371.0
2010-09-30,5.58,5.605,5.505,5.56,1474198.0
2010-10-01,5.57,5.59,5.535,5.57,723781.0
2010-10-04,5.585,5.625,5.565,5.61,499031.0
2010-10-05,5.6,5.67,5.57,5.635,956946.0
2010-10-06,5.665,5.705,5.61,5.62,1017772.0
2010-10-07,5.64,5.745,5.64,5.745,1259816.0
2010-10-08,5.715,5.8,5.68,5.73,1270625.0
2010-10-11,5.725,5.8,5.68,5.705,860829.0
2010-10-12,5.695,5.695,5.525,5.61,1795153.0
2010-10-13,5.64,5.655,5.495,5.54,1649764.0
2010-10-14,5.59,5.635,5.535,5.605,1255603.0
2010-10-15,5.53,5.565,5.465,5.565,930385.0
2010-10-18,5.55,5.555,5.465,5.535,979686.0
2010-10-19,5.56,5.635,5.525,5.57,1953684.0
2010-10-20,5.525,5.715,5.495,5.715,1303938.0
2010-10-21,5.745,5.745,5.575,5.635,1077006.0
2010-10-22,5.6,5.68,5.58,5.675,1244710.0
2010-10-25,5.575,5.82,5.575,5.79,1516847.0
2010-10-26,5.79,5.795,5.69,5.735,842193.0
2010-10-27,5.665,5.69,5.51,5.53,2122633.0
2010-10-28,5.55,5.635,5.525,5.59,796561.0
2010-10-29,5.585,5.605,5.48,5.535,953146.0
2010-11-01,5.515,5.55,5.46,5.54,619599.0
2010-11-02,5.55,5.57,5.505,5.51,571094.0
2010-11-03,5.5,5.56,5.465,5.49,914039.0
2010-11-04,5.555,5.62,5.51,5.605,956089.0
2010-11-05,5.635,5.645,5.525,5.56,1023782.0
2010-11-08,5.59,5.635,5.565,5.58,468290.0
2010-11-09,5.505,5.57,5.47,5.47,1031220.0
2010-11-10,5.455,5.48,5.35,5.35,1336127.0
2010-11-11,5.38,5.475,5.37,5.425,1202207.0
2010-11-12,5.405,5.465,5.38,5.44,1316836.0
2010-11-15,5.43,5.485,5.39,5.465,946225.0
2010-11-16,5.485,5.485,5.435,5.46,965000.0
2010-11-17,5.43,5.45,5.395,5.43,881294.0
2010-11-18,5.43,5.47,5.405,5.46,927583.0
2010-11-19,5.46,5.46,5.37,5.415,623964.0
2010-11-22,5.45,5.455,5.405,5.405,430375.0
2010-11-23,5.375,5.425,5.33,5.33,591401.0
2010-11-24,5.245,5.33,5.165,5.305,958034.0
2010-11-25,5.33,5.445,5.26,5.425,1113085.0
2010-11-26,5.425,5.425,5.33,5.395,995617.0
2010-11-29,5.365,5.395,5.305,5.395,1121337.0
2010-11-30,5.35,5.35,5.28,5.28,1096272.0
2010-12-01,5.175,5.305,5.165,5.27,817112.0
2010-12-02,5.32,5.435,5.275,5.415,933648.0
2010-12-03,5.45,5.47,5.34,5.415,574128.0
2010-12-06,5.385,5.415,5.34,5.355,576206.0
2010-12-07,5.36,5.445,5.33,5.445,700419.0
2010-12-08,5.395,5.545,5.375,5.535,1262757.0
2010-12-09,5.535,5.585,5.51,5.53,811655.0
2010-12-10,5.455,5.535,5.44,5.47,881328.0
2010-12-13,5.47,5.51,5.39,5.45,1113133.0
2010-12-14,5.23,5.25,5.185,5.185,3138905.0
2010-12-15,5.22,5.23,5.105,5.13,3161018.0
2010-12-16,5.14,5.325,5.135,5.325,1630530.0
2010-12-17,5.295,5.295,5.23,5.295,1529558.0
2010-12-20,5.315,5.325,5.235,5.24,854964.0
2010-12-21,5.295,5.3,5.24,5.24,938450.0
2010-12-22,5.24,5.265,5.24,5.245,720186.0
2010-12-23,5.24,5.285,5.24,5.255,818084.0
2010-12-24,5.26,5.29,5.23,5.23,639295.0
2010-12-29,5.235,5.275,5.215,5.25,265994.0
2010-12-30,5.27,5.28,5.25,5.28,432183.0
2010-12-31,5.26,5.285,5.24,5.24,294713.0
2011-01-04,5.25,5.27,5.21,5.24,701247.0
2011-01-05,5.26,5.26,5.215,5.235,543173.0
2011-01-06,5.25,5.255,5.21,5.255,559054.0
2011-01-07,5.255,5.305,5.235,5.27,909842.0
2011-01-10,5.245,5.255,5.22,5.235,576302.0
2011-01-11,5.23,5.24,5.22,5.23,627534.0
2011-01-12,5.23,5.23,5.185,5.21,803591.0
2011-01-13,5.245,5.26,5.215,5.26,687545.0
2011-01-14,5.225,5.26,5.225,5.26,679927.0
2011-01-17,5.27,5.28,5.205,5.205,536952.0
2011-01-18,5.2,5.23,5.19,5.205,484083.0
2011-01-19,5.205,5.25,5.185,5.225,516753.0
2011-01-20,5.25,5.25,5.21,5.215,463492.0
2011-01-21,5.21,5.25,5.18,5.19,744430.0
2011-01-24,5.195,5.22,5.16,5.22,500650.0
2011-01-25,5.175,5.24,5.175,5.21,662281.0
2011-01-27,5.195,5.195,5.15,5.15,1064372.0
2011-01-28,5.14,5.155,5.065,5.115,1216556.0
2011-01-31,5.11,5.13,5.07,5.125,661192.0
2011-02-01,5.12,5.14,5.085,5.085,763387.0
2011-02-02,5.095,5.125,5.065,5.08,797651.0
2011-02-03,5.05,5.075,4.99,5.055,1108982.0
2011-02-04,5.09,5.135,5.075,5.135,794588.0
2011-02-07,5.04,5.175,5.025,5.16,1593633.0
2011-02-08,5.17,5.19,5.08,5.095,1109370.0
2011-02-09,5.135,5.145,5.095,5.105,943750.0
2011-02-10,5.1,5.12,5.065,5.085,695349.0
2011-02-11,5.095,5.14,5.085,5.105,704484.0
2011-02-14,5.12,5.15,5.095,5.125,615991.0
2011-02-15,5.135,5.145,5.095,5.14,639693.0
2011-02-16,5.12,5.15,5.08,5.08,1012059.0
2011-02-17,5.105,5.105,5.075,5.08,462162.0
2011-02-18,5.08,5.105,5.065,5.075,587712.0
2011-02-21,5.075,5.095,5.055,5.075,793507.0
2011-02-22,5.075,5.075,5.02,5.045,834510.0
2011-02-23,5.02,5.02,4.975,4.975,957975.0
2011-02-24,4.96,5.02,4.935,5.02,1105750.0
2011-02-25,5.01,5.03,4.98,4.995,916946.0
2011-02-28,5.01,5.015,4.96,4.995,432593.0
2011-03-01,5.02,5.06,4.985,5.045,1186150.0
2011-03-02,5.03,5.06,5.01,5.06,1170429.0
2011-03-03,5.03,5.04,5.01,5.03,495712.0
2011-03-04,5.055,5.06,5.03,5.045,683054.0
2011-03-07,5.02,5.025,4.975,4.985,770130.0
2011-03-08,4.975,4.99,4.94,4.95,1034106.0
2011-03-09,4.975,4.995,4.935,4.94,821464.0
2011-03-10,4.955,4.98,4.89,4.89,869430.0
2011-03-11,4.885,4.925,4.81,4.82,1175679.0
2011-03-14,4.77,4.83,4.745,4.815,659139.0
2011-03-15,4.8,4.815,4.665,4.71,1313250.0
2011-03-16,4.72,4.8,4.665,4.785,1723151.0
2011-03-17,4.77,4.81,4.75,4.785,1392229.0
2011-03-18,4.895,4.9,4.82,4.84,1262551.0
2011-03-21,4.855,4.855,4.785,4.83,888375.0
2011-03-22,4.885,4.965,4.875,4.92,1308486.0
2011-03-23,4.935,4.935,4.845,4.89,528954.0
2011-03-24,4.895,4.925,4.89,4.92,758654.0
2011-03-25,4.93,5.005,4.925,4.965,807874.0
2011-03-28,4.925,4.975,4.92,4.95,446322.0
2011-03-29,4.94,4.97,4.9,4.97,793724.0
2011-03-30,4.975,5.065,4.965,5.035,931370.0
2011-03-31,5.015,5.035,4.98,5.035,971884.0
2011-04-01,5.04,5.075,5.04,5.05,554509.0
2011-04-04,5.055,5.065,5.04,5.055,583848.0
2011-04-05,5.06,5.08,5.02,5.05,716192.0
2011-04-06,5.015,5.06,4.98,5.06,1046431.0
2011-04-07,5.075,5.08,4.975,5.015,1132152.0
2011-04-08,5.03,5.08,5.005,5.06,919050.0
2011-04-11,5.075,5.09,5.06,5.08,886501.0
2011-04-12,5.065,5.09,5.005,5.02,866791.0
2011-04-13,5.03,5.065,4.965,4.98,781488.0
2011-04-14,5.015,5.07,5.0,5.055,811071.0
2011-04-15,5.04,5.05,4.99,5.015,1285336.0
2011-04-18,5.04,5.05,4.975,4.98,904284.0
2011-04-19,4.99,4.99,4.925,4.935,908146.0
2011-04-20,4.96,4.99,4.935,4.985,633139.0
2011-04-21,5.01,5.03,4.98,5.015,967397.0
2011-04-27,5.015,5.07,5.0,5.07,1195630.0
2011-04-28,5.075,5.1,5.06,5.085,933703.0
2011-04-29,5.08,5.12,5.03,5.115,1635376.0
2011-05-02,5.125,5.125,5.03,5.1,1045892.0
2011-05-03,5.09,5.16,5.06,5.155,1153714.0
2011-05-04,5.135,5.2,5.115,5.19,1337622.0
2011-05-05,5.195,5.205,5.165,5.185,1102672.0
2011-05-06,5.15,5.18,5.125,5.155,1515477.0
2011-05-09,5.16,5.175,5.145,5.17,991062.0
2011-05-10,5.185,5.195,5.16,5.17,883325.0
2011-05-11,5.175,5.205,5.17,5.205,901587.0
2011-05-12,5.19,5.19,5.135,5.135,843375.0
2011-05-13,5.14,5.2,5.135,5.18,733587.0
2011-05-16,5.135,5.165,5.1,5.14,631781.0
2011-05-17,5.15,5.195,5.135,5.17,836483.0
2011-05-18,5.17,5.185,5.145,5.16,761042.0
2011-05-19,5.19,5.19,5.125,5.165,969819.0
2011-05-20,5.145,5.17,5.14,5.15,513098.0
2011-05-23,5.125,5.125,5.065,5.09,910015.0
2011-05-24,5.08,5.1,5.02,5.065,1578271.0
2011-05-25,5.08,5.08,5.005,5.015,1208845.0
2011-05-26,5.03,5.035,4.975,5.005,1066118.0
2011-05-27,5.005,5.05,5.0,5.035,1022134.0
2011-05-30,5.01,5.04,4.995,5.025,554359.0
2011-05-31,5.035,5.065,5.03,5.055,1099204.0
2011-06-01,5.035,5.05,4.995,5.0,864693.0
2011-06-02,4.975,5.015,4.955,4.985,1506542.0
2011-06-03,4.955,4.975,4.935,4.97,949734.0
2011-06-06,4.935,5.005,4.93,4.99,1063452.0
2011-06-07,4.955,5.04,4.955,5.01,896639.0
2011-06-08,5.0,5.03,4.98,5.01,1311640.0
2011-06-09,5.015,5.03,4.95,4.98,1203791.0
2011-06-10,4.97,5.015,4.97,5.015,685202.0
2011-06-14,4.995,5.05,4.98,5.05,946750.0
2011-06-15,5.035,5.05,4.985,5.005,1031548.0
2011-06-16,5.005,5.045,4.97,4.97,1720590.0
2011-06-17,5.0,5.005,4.945,4.985,1233444.0
2011-06-20,4.995,5.025,4.995,5.01,1626756.0
2011-06-21,5.01,5.035,4.995,5.03,968491.0
2011-06-22,5.035,5.07,5.015,5.065,1236257.0
2011-06-23,5.04,5.05,4.995,5.015,1169026.0
2011-06-24,5.02,5.035,4.975,4.995,936461.0
2011-06-27,4.955,4.97,4.935,4.955,889175.0
2011-06-28,5.0,5.02,4.995,5.005,1481050.0
2011-06-29,5.04,5.06,4.985,5.03,1014148.0
2011-06-30,5.04,5.17,5.03,5.155,1310038.0
2011-07-01,5.125,5.145,5.095,5.11,640113.0
2011-07-04,5.14,5.175,5.1,5.11,495863.0
2011-07-05,5.135,5.14,5.075,5.075,725730.0
2011-07-06,5.075,5.08,5.025,5.045,805229.0
2011-07-07,5.03,5.065,5.02,5.045,1804681.0
2011-07-08,5.075,5.125,5.06,5.11,1739497.0
2011-07-11,5.075,5.095,5.045,5.075,755067.0
2011-07-12,5.05,5.065,5.01,5.04,1575237.0
2011-07-13,5.03,5.05,5.005,5.05,1201517.0
2011-07-14,5.035,5.04,4.985,5.015,1041875.0
2011-07-15,4.995,5.04,4.985,4.995,711327.0
2011-07-18,4.99,5.015,4.95,5.0,653004.0
2011-07-19,4.99,5.015,4.98,4.995,925349.0
2011-07-20,5.025,5.03,4.99,5.025,945103.0
2011-07-21,5.025,5.04,4.995,4.995,574591.0
2011-07-22,5.025,5.045,4.99,5.0,880342.0
2011-07-25,5.005,5.015,4.945,4.945,779425.0
2011-07-26,4.945,4.985,4.9,4.945,1435095.0
2011-07-27,4.935,4.96,4.93,4.935,1162399.0
2011-07-28,4.91,4.935,4.895,4.91,891214.0
2011-07-29,4.925,4.995,4.92,4.995,1547608.0
2011-08-01,4.98,5.04,4.955,5.035,880719.0
2011-08-02,5.0,5.06,4.97,4.975,782177.0
2011-08-03,4.945,4.96,4.895,4.925,1037235.0
2011-08-04,4.935,4.945,4.84,4.85,1279707.0
2011-08-05,4.77,4.81,4.685,4.695,2700139.0
2011-08-08,4.635,4.67,4.59,4.6,1916165.0
2011-08-09,4.515,4.695,4.4,4.695,2385500.0
2011-08-10,4.835,4.86,4.765,4.815,1433817.0
2011-08-11,4.73,4.83,4.73,4.83,1625216.0
2011-08-12,4.835,4.89,4.825,4.85,1040418.0
2011-08-15,4.905,4.98,4.885,4.925,1139587.0
2011-08-16,4.925,4.985,4.875,4.935,1317224.0
2011-08-17,4.955,5.01,4.93,4.985,952718.0
2011-08-18,4.995,5.05,4.955,5.005,635382.0
2011-08-19,4.925,5.015,4.865,4.9,956537.0
2011-08-22,4.895,5.01,4.885,4.885,1007084.0
2011-08-23,4.92,4.995,4.91,4.995,767208.0
2011-08-24,5.025,5.035,4.92,4.98,860259.0
2011-08-25,5.015,5.125,5.015,5.1,2259893.0
2011-08-26,5.065,5.3,5.065,5.28,1745359.0
2011-08-29,5.345,5.55,5.335,5.54,3284467.0
2011-08-30,5.555,5.555,5.425,5.49,2380059.0
2011-08-31,5.465,5.465,5.41,5.445,1408910.0
2011-09-01,5.485,5.515,5.405,5.43,1464411.0
2011-09-02,5.47,5.49,5.39,5.39,1621774.0
2011-09-05,5.335,5.355,5.275,5.31,1210119.0
2011-09-06,5.265,5.375,5.24,5.265,1808805.0
2011-09-07,5.335,5.375,5.26,5.36,1305865.0
2011-09-08,5.385,5.39,5.28,5.33,1285369.0
2011-09-09,5.335,5.39,5.31,5.32,548463.0
2011-09-12,5.265,5.265,5.165,5.165,1310586.0
2011-09-13,5.185,5.29,5.155,5.25,2175695.0
2011-09-14,5.24,5.33,5.215,5.3,2383419.0
2011-09-15,5.35,5.4,5.29,5.39,2323385.0
2011-09-16,5.44,5.455,5.325,5.335,2059385.0
2011-09-19,5.31,5.35,5.23,5.25,2323644.0
2011-09-20,5.27,5.315,5.23,5.26,1699495.0
2011-09-21,5.265,5.265,5.175,5.21,1986122.0
2011-09-22,5.135,5.205,5.05,5.09,2673652.0
2011-09-23,5.045,5.145,4.965,5.02,2626189.0
2011-09-26,5.045,5.15,4.995,5.12,2161083.0
2011-09-27,5.175,5.205,5.105,5.145,2723600.0
2011-09-28,5.15,5.21,5.065,5.15,1626199.0
2011-09-29,5.15,5.185,5.085,5.15,1391575.0
2011-09-30,5.15,5.215,5.095,5.19,1049893.0
2011-10-03,5.12,5.19,5.1,5.125,663865.0
2011-10-04,5.095,5.15,5.03,5.095,832663.0
2011-10-05,5.17,5.2,5.085,5.2,1016544.0
2011-10-06,5.23,5.26,5.165,5.24,1337354.0
2011-10-07,5.245,5.245,5.165,5.185,1100299.0
2011-10-10,5.2,5.255,5.155,5.23,686875.0
2011-10-11,5.225,5.32,5.215,5.32,1036010.0
2011-10-12,5.3,5.41,5.29,5.4,1240441.0
2011-10-13,5.405,5.44,5.32,5.415,2005985.0
2011-10-14,5.39,5.48,5.275,5.43,1076057.0
2011-10-17,5.445,5.51,5.42,5.465,1168773.0
2011-10-18,5.435,5.465,5.345,5.365,1374186.0
2011-10-19,5.4,5.41,5.34,5.355,1576262.0
2011-10-20,5.265,5.36,5.255,5.295,1607267.0
2011-10-21,5.315,5.375,5.275,5.305,680812.0
2011-10-24,5.33,5.43,5.295,5.38,1028494.0
2011-10-25,5.375,5.375,5.28,5.3,965451.0
2011-10-26,5.245,5.29,5.19,5.24,1017625.0
2011-10-27,5.245,5.32,5.23,5.29,649652.0
2011-10-28,5.295,5.32,5.21,5.275,1271786.0
2011-10-31,5.255,5.31,5.225,5.23,1021307.0
2011-11-01,5.21,5.23,5.12,5.13,995380.0
2011-11-02,5.095,5.19,5.07,5.165,851573.0
2011-11-03,5.165,5.165,5.085,5.145,741403.0
2011-11-04,5.22,5.375,5.22,5.35,1640945.0
2011-11-07,5.31,5.33,5.275,5.31,1039353.0
2011-11-08,5.29,5.335,5.25,5.325,609018.0
2011-11-09,5.37,5.46,5.365,5.445,1209947.0
2011-11-10,5.32,5.35,5.23,5.35,767954.0
2011-11-11,5.355,5.415,5.305,5.405,853685.0
2011-11-14,5.455,5.47,5.39,5.395,558095.0
2011-11-15,5.395,5.41,5.345,5.39,671130.0
2011-11-16,5.39,5.435,5.365,5.4,749622.0
2011-11-17,5.425,5.435,5.375,5.4,808133.0
2011-11-18,5.335,5.36,5.275,5.285,1166779.0
2011-11-21,5.27,5.3,5.22,5.27,671592.0
2011-11-22,5.205,5.32,5.195,5.285,1020346.0
2011-11-23,5.305,5.37,5.26,5.265,1276765.0
2011-11-24,5.235,5.245,5.18,5.19,1236133.0
2011-11-25,5.175,5.19,5.065,5.105,867653.0
2011-11-28,5.125,5.16,5.11,5.115,723124.0
2011-11-29,5.135,5.16,5.11,5.155,1084865.0
2011-11-30,5.14,5.185,5.14,5.175,1107867.0
2011-12-01,5.255,5.295,5.235,5.285,2161915.0
2011-12-02,5.285,5.325,5.25,5.325,1395996.0
2011-12-05,5.315,5.335,5.29,5.32,1279442.0
2011-12-06,5.32,5.335,5.285,5.3,820357.0
2011-12-07,5.32,5.32,5.265,5.29,819436.0
2011-12-08,5.305,5.31,5.245,5.295,1053368.0
2011-12-09,5.27,5.29,5.215,5.235,795539.0
2011-12-12,5.275,5.31,5.255,5.305,763993.0
2011-12-13,5.245,5.265,5.205,5.245,804461.0
2011-12-14,5.245,5.285,5.235,5.25,723765.0
2011-12-15,5.245,5.27,5.215,5.245,1866183.0
2011-12-16,5.265,5.345,5.24,5.325,1510962.0
2011-12-19,5.285,5.285,5.21,5.23,1773493.0
2011-12-20,5.23,5.255,5.14,5.175,1265323.0
2011-12-21,5.23,5.27,5.22,5.27,735594.0
2011-12-22,5.26,5.285,5.205,5.205,903434.0
2011-12-23,5.26,5.27,5.22,5.245,517033.0
2011-12-28,5.245,5.275,5.19,5.22,440912.0
2011-12-29,5.21,5.235,5.19,5.235,543009.0
2011-12-30,5.25,5.265,5.175,5.205,284722.0
2012-01-03,5.23,5.24,5.185,5.23,303105.0
2012-01-04,5.265,5.37,5.255,5.36,1120750.0
2012-01-05,5.335,5.375,5.29,5.355,664451.0
2012-01-06,5.35,5.405,5.285,5.335,1006207.0
2012-01-09,5.35,5.39,5.315,5.34,521884.0
2012-01-10,5.375,5.39,5.3,5.365,830100.0
2012-01-11,5.39,5.465,5.31,5.44,1209481.0
2012-01-12,5.445,5.445,5.4,5.43,652070.0
2012-01-13,5.44,5.44,5.365,5.405,542788.0
2012-01-16,5.37,5.39,5.32,5.325,896076.0
2012-01-17,5.365,5.39,5.285,5.34,945848.0
2012-01-18,5.345,5.355,5.31,5.325,597191.0
2012-01-19,5.375,5.385,5.315,5.32,832078.0
2012-01-20,5.32,5.335,5.27,5.3,850444.0
2012-01-23,5.3,5.32,5.275,5.3,361166.0
2012-01-24,5.305,5.335,5.26,5.29,644852.0
2012-01-25,5.315,5.335,5.255,5.285,725629.0
2012-01-27,5.265,5.29,5.215,5.255,1109955.0
2012-01-30,5.255,5.28,5.24,5.265,604986.0
2012-01-31,5.285,5.335,5.275,5.295,1266088.0
2012-02-01,5.305,5.32,5.23,5.25,760983.0
2012-02-02,5.29,5.31,5.265,5.285,1059877.0
2012-02-03,5.31,5.31,5.17,5.19,1007864.0
2012-02-06,5.225,5.25,5.125,5.135,1198821.0
2012-02-07,5.155,5.22,5.155,5.2,1087677.0
2012-02-08,5.19,5.205,5.135,5.15,902681.0
2012-02-09,5.17,5.18,5.125,5.175,818793.0
2012-02-10,5.18,5.19,5.12,5.125,1157118.0
2012-02-13,5.135,5.19,5.085,5.19,720723.0
2012-02-14,5.19,5.19,5.125,5.19,886052.0
2012-02-15,5.19,5.225,5.15,5.225,914891.0
2012-02-16,5.24,5.245,5.09,5.11,1194297.0
2012-02-17,5.115,5.15,5.11,5.145,696684.0
2012-02-20,5.18,5.215,5.175,5.19,863655.0
2012-02-21,5.185,5.225,5.165,5.19,832694.0
2012-02-22,5.175,5.21,5.175,5.2,514788.0
2012-02-23,5.195,5.205,5.13,5.205,934156.0
2012-02-24,5.13,5.15,4.94,4.965,2766998.0
2012-02-27,4.98,5.08,4.98,5.01,2185207.0
2012-02-28,5.02,5.045,4.965,5.01,2087497.0
2012-02-29,5.01,5.08,4.995,5.065,3031147.0
2012-03-01,5.115,5.125,5.05,5.095,2171203.0
2012-03-02,5.115,5.19,5.105,5.19,1591039.0
2012-03-05,5.175,5.23,5.155,5.23,1317714.0
2012-03-06,5.21,5.215,5.105,5.125,1582739.0
2012-03-07,5.1,5.165,5.08,5.155,1529415.0
2012-03-08,5.17,5.235,5.155,5.23,1935925.0
2012-03-09,5.25,5.28,5.215,5.28,1844533.0
2012-03-12,5.28,5.28,5.215,5.235,870983.0
2012-03-13,5.28,5.355,5.255,5.355,1349285.0
2012-03-14,5.37,5.45,5.365,5.45,1838319.0
2012-03-15,5.475,5.505,5.455,5.495,2597296.0
2012-03-16,5.51,5.51,5.44,5.5,1484149.0
2012-03-19,5.505,5.51,5.47,5.495,1489136.0
2012-03-20,5.5,5.51,5.445,5.47,1084774.0
2012-03-21,5.47,5.475,5.415,5.455,1112976.0
2012-03-22,5.465,5.51,5.445,5.47,1897480.0
2012-03-23,5.47,5.56,5.45,5.56,1319043.0
2012-03-26,5.54,5.585,5.535,5.565,979953.0
2012-03-27,5.59,5.605,5.52,5.545,1144797.0
2012-03-28,5.525,5.56,5.515,5.56,1156596.0
2012-03-29,5.555,5.59,5.555,5.59,718951.0
2012-03-30,5.565,5.615,5.53,5.53,1113111.0
2012-04-02,5.6,5.605,5.53,5.56,906492.0
2012-04-03,5.575,5.595,5.555,5.56,681867.0
2012-04-04,5.56,5.575,5.495,5.56,1091398.0
2012-04-05,5.56,5.635,5.52,5.635,1375340.0
2012-04-10,5.605,5.625,5.575,5.61,1058293.0
2012-04-11,5.58,5.605,5.545,5.585,944308.0
2012-04-12,5.59,5.59,5.555,5.575,796948.0
2012-04-13,5.605,5.605,5.53,5.57,799464.0
2012-04-16,5.575,5.59,5.56,5.575,888145.0
2012-04-17,5.59,5.605,5.575,5.585,1186894.0
2012-04-18,5.6,5.61,5.575,5.575,1014263.0
2012-04-19,5.595,5.605,5.545,5.56,872811.0
2012-04-20,5.56,5.575,5.53,5.55,646844.0
2012-04-23,5.52,5.545,5.52,5.54,458282.0
2012-04-24,5.535,5.56,5.53,5.545,989889.0
2012-04-26,5.58,5.62,5.575,5.62,1312200.0
2012-04-27,5.605,5.65,5.59,5.65,1227878.0
2012-04-30,5.635,5.645,5.6,5.62,993731.0
2012-05-01,5.55,5.685,5.55,5.665,1324054.0
2012-05-02,5.65,5.685,5.59,5.61,1141368.0
2012-05-03,5.595,5.625,5.55,5.55,873038.0
2012-05-04,5.575,5.575,5.47,5.495,1282800.0
2012-05-07,5.485,5.485,5.44,5.46,1091977.0
2012-05-08,5.495,5.51,5.405,5.425,1000867.0
2012-05-09,5.44,5.455,5.365,5.38,642304.0
2012-05-10,5.45,5.47,5.42,5.455,747417.0
2012-05-11,5.465,5.47,5.395,5.44,798416.0
2012-05-14,5.445,5.495,5.44,5.485,26184.0
2012-05-15,5.49,5.6,5.47,5.575,1847654.0
2012-05-16,5.575,5.62,5.55,5.605,883131.0
2012-05-17,5.555,5.59,5.55,5.57,1095851.0
2012-05-18,5.53,5.55,5.5,5.545,1166423.0
2012-05-21,5.525,5.575,5.525,5.56,957178.0
2012-05-22,5.55,5.63,5.545,5.63,36665.0
2012-05-23,5.62,5.62,5.58,5.6,32875.0
2012-05-29,5.635,5.81,5.62,5.79,5205063.0
2012-05-30,5.77,5.875,5.735,5.825,3797406.0
2012-05-31,5.81,5.885,5.72,5.885,4468245.0
2012-06-01,5.845,5.91,5.775,5.89,2324333.0
2012-06-04,5.83,5.895,5.815,5.89,107914.0
2012-06-05,5.975,5.985,5.82,5.855,2887695.0
2012-06-06,5.875,5.91,5.795,5.895,2512511.0
2012-06-07,5.885,5.885,5.755,5.86,2825806.0
2012-06-08,5.83,5.835,5.73,5.76,1777681.0
2012-06-12,5.67,5.85,5.64,5.84,3813722.0
2012-06-13,5.845,5.93,5.81,5.895,1609668.0
2012-06-14,5.885,5.895,5.825,5.86,975159.0
2012-06-15,5.91,5.92,5.825,5.895,1240282.0
2012-06-18,5.86,5.965,5.86,5.965,1381584.0
2012-06-19,5.91,5.965,5.895,5.935,998894.0
2012-06-20,5.965,5.965,5.92,5.95,1852501.0
2012-06-21,5.935,5.95,5.795,5.81,1856033.0
2012-06-22,5.76,5.84,5.705,5.715,2683634.0
2012-06-25,5.715,5.745,5.65,5.69,2367137.0
2012-06-26,5.705,5.78,5.665,5.735,1817444.0
2012-06-27,5.785,5.79,5.725,5.765,1395025.0
2012-06-28,5.79,5.79,5.73,5.76,70403.0
2012-06-29,5.78,5.785,5.67,5.72,30113.0
2012-07-02,5.755,5.77,5.66,5.685,1726132.0
2012-07-03,5.695,5.705,5.68,5.685,1381530.0
2012-07-04,5.695,5.72,5.67,5.685,1806820.0
2012-07-05,5.7,5.71,5.655,5.665,906508.0
2012-07-06,5.67,5.7,5.635,5.655,1176440.0
2012-07-09,5.63,5.69,5.625,5.68,1223255.0
2012-07-10,5.71,5.765,5.705,5.745,945237.0
2012-07-11,5.775,5.8,5.705,5.74,966050.0
2012-07-12,5.72,5.755,5.675,5.715,817563.0
2012-07-13,5.74,5.815,5.72,5.81,1871065.0
2012-07-16,5.835,5.86,5.815,5.84,289083.0
2012-07-17,5.85,5.905,5.84,5.895,93033.0
2012-07-18,5.905,5.98,5.89,5.965,90194.0
2012-07-19,6.085,6.12,6.005,6.12,2142255.0
2012-07-20,6.09,6.095,5.995,6.09,1291840.0
2012-07-23,6.105,6.115,6.015,6.03,1032467.0
2012-07-24,6.015,6.09,6.015,6.075,814615.0
2012-07-25,6.02,6.07,5.965,6.07,1256808.0
2012-07-26,6.09,6.19,6.05,6.19,70489.0
2012-07-27,6.2,6.2,6.095,6.18,1860260.0
2012-07-30,6.18,6.19,6.125,6.125,1103083.0
2012-07-31,6.12,6.185,6.065,6.085,1291172.0
2012-08-01,6.06,6.115,6.035,6.06,1289625.0
2012-08-02,6.085,6.175,6.065,6.085,1253078.0
2012-08-03,6.09,6.115,6.05,6.05,960495.0
2012-08-06,6.105,6.125,6.05,6.085,568747.0
2012-08-07,6.1,6.13,6.06,6.06,586589.0
2012-08-08,6.065,6.065,5.94,5.98,62627.0
2012-08-09,6.03,6.085,6.02,6.07,360572.0
2012-08-10,6.05,6.075,5.945,5.965,290530.0
2012-08-13,5.96,6.015,5.915,5.935,43449.0
2012-08-14,5.915,5.985,5.915,5.965,184585.0
2012-08-15,5.95,5.95,5.84,5.915,634029.0
2012-08-16,6.0,6.0,5.875,5.94,240693.0
2012-08-17,5.95,6.03,5.905,6.015,61824.0
2012-08-20,6.0,6.11,6.0,6.065,207216.0
2012-08-21,6.09,6.14,6.05,6.1,507090.0
2012-08-22,6.1,6.155,6.015,6.08,279504.0
2012-08-23,6.055,6.065,5.965,5.98,201209.0
2012-08-24,6.005,6.005,5.925,5.945,62778.0
2012-08-27,5.96,5.985,5.93,5.945,604025.0
2012-08-28,5.98,6.045,5.935,6.035,143988.0
2012-08-29,6.055,6.065,5.975,6.005,269869.0
2012-08-30,6.085,6.13,6.02,6.05,380172.0
2012-08-31,6.055,6.11,6.04,6.065,203421.0
2012-09-03,6.055,6.15,6.045,6.15,306132.0
2012-09-04,6.15,6.15,6.07,6.085,154676.0
2012-09-05,6.11,6.14,6.08,6.12,218301.0
2012-09-06,6.125,6.15,6.125,6.14,570606.0
2012-09-07,6.18,6.19,6.03,6.05,577305.0
2012-09-10,6.035,6.06,5.99,5.99,2229991.0
2012-09-11,5.965,5.975,5.91,5.94,1887260.0
2012-09-12,5.97,6.005,5.92,5.95,78700.0
2012-09-13,5.935,5.97,5.92,5.92,1740479.0
2012-09-14,5.945,5.945,5.875,5.88,1754436.0
2012-09-17,5.89,5.89,5.695,5.705,2796104.0
2012-09-18,5.74,5.79,5.71,5.73,2934151.0
2012-09-19,5.735,5.79,5.735,5.765,2099463.0
2012-09-20,5.78,5.78,5.69,5.745,1834125.0
2012-09-21,5.755,5.825,5.735,5.82,2049281.0
2012-09-24,5.805,5.805,5.75,5.775,1358224.0
2012-09-25,5.79,5.805,5.755,5.785,1035254.0
2012-09-26,5.79,5.895,5.78,5.875,1958991.0
2012-09-27,5.865,5.91,5.855,5.91,2210796.0
2012-09-28,5.895,6.01,5.88,5.985,2444360.0
2012-10-01,5.94,6.0,5.895,5.985,1237701.0
2012-10-02,5.995,6.065,5.965,6.04,1839762.0
2012-10-03,6.015,6.08,6.005,6.065,1831307.0
2012-10-04,6.05,6.07,6.02,6.035,2289776.0
2012-10-05,6.04,6.11,6.03,6.09,1682595.0
2012-10-08,6.095,6.11,6.015,6.035,2226481.0
2012-10-09,6.04,6.085,6.01,6.07,1317451.0
2012-10-10,6.025,6.05,6.02,6.05,80771.0
2012-10-11,6.05,6.05,5.985,6.005,1455604.0
2012-10-12,6.055,6.055,5.985,5.995,879487.0
2012-10-15,6.01,6.01,5.915,5.95,1572334.0
2012-10-16,5.975,5.99,5.9,5.905,1947604.0
2012-10-17,5.92,5.95,5.88,5.93,1718692.0
2012-10-18,6.095,6.095,5.93,5.94,1509218.0
2012-10-19,5.945,6.005,5.905,6.005,2184834.0
2012-10-22,5.965,5.99,5.94,5.98,874240.0
2012-10-23,5.93,5.93,5.795,5.875,2948725.0
2012-10-24,5.81,5.86,5.8,5.8,2323627.0
2012-10-25,5.845,5.855,5.77,5.79,1246496.0
2012-10-26,5.805,5.825,5.71,5.725,2122396.0
2012-10-29,5.77,5.82,5.745,5.745,1006893.0
2012-10-30,5.775,5.795,5.75,5.785,1221108.0
2012-10-31,5.82,5.85,5.78,5.81,1236804.0
2012-11-01,5.835,5.87,5.73,5.735,2082062.0
2012-11-02,5.75,5.75,5.65,5.665,2500056.0
2012-11-05,5.66,5.71,5.625,5.655,1554183.0
2012-11-06,5.635,5.71,5.595,5.69,1481236.0
2012-11-07,5.69,5.725,5.66,5.7,1586842.0
2012-11-08,5.645,5.67,5.6,5.615,2134109.0
2012-11-09,5.57,5.6,5.485,5.485,3051146.0
2012-11-12,5.53,5.545,5.495,5.51,1606703.0
2012-11-13,5.535,5.535,5.475,5.49,2106515.0
2012-11-14,5.515,5.59,5.48,5.505,2008278.0
2012-11-15,5.49,5.51,5.46,5.495,1491796.0
2012-11-16,5.54,5.575,5.51,5.54,1156115.0
2012-11-19,5.59,5.61,5.525,5.59,1429353.0
2012-11-20,5.605,5.63,5.525,5.57,2240603.0
2012-11-21,5.585,5.59,5.525,5.53,1362159.0
2012-11-22,5.56,5.59,5.535,5.59,1602273.0
2012-11-23,5.59,5.675,5.56,5.66,1703247.0
2012-11-26,5.705,5.77,5.66,5.765,2091211.0
2012-11-27,5.79,5.79,5.69,5.745,1423337.0
2012-11-28,5.745,5.745,5.68,5.7,951139.0
2012-11-29,5.69,5.705,5.655,5.7,1506485.0
2012-11-30,5.71,5.785,5.7,5.745,1230358.0
2012-12-03,5.73,5.745,5.69,5.72,1205268.0
2012-12-04,5.745,5.745,5.605,5.645,1836857.0
2012-12-05,5.68,5.68,5.615,5.66,1629827.0
2012-12-06,5.675,5.7,5.64,5.69,1669585.0
2012-12-07,5.715,5.745,5.705,5.73,1355582.0
2012-12-10,5.745,5.795,5.695,5.735,1440453.0
2012-12-11,5.745,5.795,5.73,5.775,1650398.0
2012-12-12,5.81,5.835,5.79,5.815,1280368.0
2012-12-13,5.835,5.85,5.8,5.84,1257838.0
2012-12-14,5.87,5.88,5.805,5.85,1258532.0
2012-12-17,5.86,5.86,5.805,5.835,148170.0
2012-12-18,5.88,5.91,5.84,5.89,1311065.0
2012-12-19,5.96,6.0,5.935,5.99,2068979.0
2012-12-20,6.065,6.12,5.99,6.09,2129313.0
2012-12-21,6.08,6.125,6.075,6.125,609398.0
2012-12-24,6.15,6.19,6.13,6.175,719655.0
2012-12-27,6.195,6.24,6.155,6.215,1201794.0
2012-12-28,6.22,6.265,6.19,6.205,1536901.0
2012-12-31,6.215,6.215,6.075,6.15,756513.0
2013-01-02,6.19,6.235,6.145,6.21,1479255.0
2013-01-03,6.24,6.24,6.08,6.115,2159156.0
2013-01-04,6.145,6.15,6.11,6.135,60465.0
2013-01-07,6.16,6.18,6.135,6.145,975264.0
2013-01-08,6.15,6.17,6.085,6.13,1939517.0
2013-01-09,6.14,6.17,6.12,6.15,1378981.0
2013-01-10,6.15,6.18,6.135,6.18,979544.0
2013-01-11,6.21,6.225,6.15,6.155,1336420.0
2013-01-14,6.19,6.235,6.175,6.2,620009.0
2013-01-15,6.21,6.235,6.17,6.175,1179987.0
2013-01-16,6.195,6.21,6.145,6.155,1027074.0
2013-01-17,6.175,6.23,6.155,6.19,1839108.0
2013-01-18,6.225,6.225,6.16,6.19,1314572.0
2013-01-21,6.2,6.285,6.19,6.25,1421480.0
2013-01-22,6.225,6.36,6.21,6.315,223622.0
2013-01-23,6.35,6.355,6.23,6.23,2075942.0
2013-01-24,6.18,6.235,6.145,6.155,2594814.0
2013-01-25,6.155,6.185,6.12,6.145,1873243.0
2013-01-29,6.195,6.31,6.195,6.275,2025615.0
2013-01-30,6.28,6.295,6.17,6.23,2203946.0
2013-01-31,6.205,6.235,6.145,6.155,1737959.0
2013-02-01,6.155,6.27,6.155,6.225,1137426.0
2013-02-04,6.22,6.26,6.19,6.22,1257113.0
2013-02-05,6.185,6.235,6.165,6.185,1531973.0
2013-02-06,6.23,6.24,6.18,6.205,1736144.0
2013-02-07,6.165,6.21,6.12,6.125,1957881.0
2013-02-08,6.135,6.135,6.01,6.05,2857170.0
2013-02-11,6.035,6.13,6.02,6.095,1285958.0
2013-02-12,6.115,6.195,6.075,6.175,1947067.0
2013-02-13,6.145,6.17,6.065,6.09,2887085.0
2013-02-14,6.07,6.07,5.995,6.025,2891018.0
2013-02-15,6.02,6.09,5.96,6.08,1941647.0
2013-02-18,6.08,6.09,6.03,6.06,1578225.0
2013-02-19,6.11,6.14,6.07,6.13,2177118.0
2013-02-20,6.135,6.185,6.11,6.18,1547715.0
2013-02-21,6.11,6.175,6.05,6.05,1731490.0
2013-02-22,6.085,6.13,6.06,6.085,1268075.0
2013-02-25,6.11,6.17,6.11,6.15,1091145.0
2013-02-26,6.06,6.13,6.055,6.07,1369897.0
2013-02-27,6.19,6.39,6.185,6.345,1616768.0
2013-02-28,6.355,6.395,6.315,6.37,2526543.0
2013-03-01,6.34,6.455,6.32,6.36,2235454.0
2013-03-04,6.385,6.495,6.38,6.44,2025506.0
2013-03-05,6.5,6.65,6.455,6.65,3571731.0
2013-03-06,6.64,6.7,6.58,6.675,2134448.0
2013-03-07,6.66,6.745,6.61,6.65,1976353.0
2013-03-08,6.63,6.72,6.605,6.675,1828286.0
2013-03-11,6.68,6.825,6.675,6.8,1554867.0
2013-03-12,6.78,6.815,6.655,6.69,1527235.0
2013-03-13,6.645,6.735,6.635,6.705,1678845.0
2013-03-14,6.68,6.785,6.645,6.76,2425801.0
2013-03-15,6.775,6.825,6.7,6.825,1379361.0
2013-03-18,6.79,6.79,6.7,6.7,1339347.0
2013-03-19,6.705,6.76,6.605,6.67,1525122.0
2013-03-20,6.7,6.725,6.56,6.595,1620525.0
2013-03-21,6.58,6.6,6.485,6.495,4328671.0
2013-03-22,6.48,6.555,6.44,6.515,2142822.0
2013-03-25,6.51,6.58,6.44,6.455,1502180.0
2013-03-26,6.465,6.535,6.44,6.52,1232743.0
2013-03-27,6.52,6.535,6.42,6.455,2040873.0
2013-03-28,6.42,6.53,6.415,6.52,1853995.0
2013-04-02,6.51,6.565,6.395,6.42,2040386.0
2013-04-03,6.48,6.485,6.38,6.42,1453042.0
2013-04-04,6.395,6.42,6.34,6.4,957562.0
2013-04-05,6.375,6.425,6.335,6.425,1111298.0
2013-04-08,6.485,6.485,6.35,6.38,1192432.0
2013-04-09,6.415,6.42,6.295,6.38,1348995.0
2013-04-10,6.36,6.36,6.255,6.31,1900156.0
2013-04-11,6.37,6.41,6.33,6.395,1558177.0
2013-04-12,6.385,6.425,6.34,6.38,936895.0
2013-04-15,6.355,6.375,6.28,6.355,1073351.0
2013-04-16,6.285,6.365,6.235,6.365,1413769.0
2013-04-17,6.415,6.445,6.345,6.42,1364861.0
2013-04-18,6.415,6.42,6.3,6.355,1315127.0
2013-04-19,6.385,6.41,6.275,6.34,1854848.0
2013-04-22,6.355,6.395,6.345,6.385,573209.0
2013-04-23,6.435,6.475,6.385,6.44,1516292.0
2013-04-24,6.425,6.56,6.41,6.56,697231.0
2013-04-26,6.59,6.59,6.49,6.52,747354.0
2013-04-29,6.55,6.555,6.485,6.515,627206.0
2013-04-30,6.56,6.58,6.465,6.525,745105.0
2013-05-01,6.48,6.485,6.425,6.445,564462.0
2013-05-02,6.27,6.29,6.18,6.21,2356515.0
2013-05-03,6.19,6.205,6.05,6.075,2381356.0
2013-05-06,6.075,6.195,6.07,6.095,1211036.0
2013-05-07,6.145,6.165,6.09,6.14,1202749.0
2013-05-08,6.16,6.16,6.05,6.085,1756346.0
2013-05-09,6.12,6.19,6.095,6.165,1659812.0
2013-05-10,6.195,6.235,6.16,6.235,1586130.0
2013-05-13,6.215,6.275,6.21,6.24,1128961.0
2013-05-14,6.21,6.27,6.175,6.2,292384.0
2013-05-15,6.2,6.255,6.145,6.15,1312162.0
2013-05-16,6.21,6.225,6.065,6.1,473864.0
2013-05-17,6.09,6.16,6.08,6.145,449841.0
2013-05-20,6.15,6.19,6.12,6.12,337514.0
2013-05-21,6.145,6.165,6.1,6.135,191001.0
2013-05-22,6.125,6.225,6.125,6.19,185909.0
2013-05-23,6.145,6.19,6.075,6.075,211541.0
2013-05-24,6.05,6.075,5.89,5.935,274443.0
2013-05-27,5.94,5.98,5.9,5.945,204385.0
2013-05-28,5.9,5.955,5.875,5.88,144312.0
2013-05-29,5.845,5.94,5.845,5.91,165862.0
2013-05-30,5.84,5.89,5.785,5.81,261604.0
2013-05-31,5.82,5.965,5.82,5.92,296048.0
2013-06-03,5.94,5.99,5.905,5.955,228825.0
2013-06-04,5.93,5.955,5.865,5.95,202997.0
2013-06-05,5.93,5.93,5.865,5.905,203381.0
2013-06-06,5.905,5.915,5.83,5.87,190378.0
2013-06-07,5.84,5.885,5.82,5.855,355379.0
2013-06-11,5.94,5.965,5.905,5.935,290908.0
2013-06-12,5.89,5.925,5.82,5.83,189430.0
2013-06-13,5.845,5.855,5.705,5.71,329748.0
2013-06-14,5.76,5.84,5.755,5.825,256673.0
2013-06-17,5.82,5.875,5.79,5.875,157650.0
2013-06-18,5.87,5.91,5.795,5.84,667950.0
2013-06-19,5.905,5.925,5.845,5.9,131038.0
2013-06-20,5.825,5.855,5.705,5.79,1262900.0
2013-06-21,5.725,5.775,5.71,5.775,206646.0
2013-06-24,5.76,5.77,5.695,5.73,126476.0
2013-06-25,5.765,5.895,5.765,5.885,1552372.0
2013-06-26,5.92,5.96,5.845,5.87,130856.0
2013-06-27,5.865,6.05,5.86,6.0,310691.0
2013-06-28,6.0,6.0,5.94,5.955,86155.0
2013-07-01,5.875,5.885,5.745,5.795,1667381.0
2013-07-02,5.88,5.925,5.855,5.9,1374008.0
2013-07-03,5.87,5.89,5.805,5.84,1216715.0
2013-07-04,5.845,5.94,5.845,5.94,88921.0
2013-07-05,5.96,6.03,5.95,6.025,845761.0
2013-07-08,6.03,6.075,5.945,6.01,441882.0
2013-07-09,6.075,6.08,6.005,6.065,485363.0
2013-07-10,6.045,6.12,6.04,6.11,159803.0
2013-07-11,6.135,6.225,6.13,6.18,441962.0
2013-07-12,6.235,6.305,6.205,6.21,1053490.0
2013-07-15,6.28,6.28,6.135,6.15,1300032.0
2013-07-16,6.165,6.175,6.075,6.12,271027.0
2013-07-17,6.12,6.125,6.06,6.085,1506173.0
2013-07-18,6.085,6.14,6.065,6.12,167883.0
2013-07-19,6.155,6.175,6.095,6.17,1057698.0
2013-07-22,6.205,6.25,6.13,6.15,744115.0
2013-07-23,6.165,6.19,6.1,6.12,158253.0
2013-07-24,6.155,6.185,6.13,6.155,501421.0
2013-07-25,6.12,6.12,6.05,6.065,135134.0
2013-07-26,6.075,6.12,6.05,6.06,135209.0
2013-07-29,6.02,6.08,6.005,6.04,743974.0
2013-07-30,6.06,6.095,6.025,6.04,210688.0
2013-07-31,6.085,6.095,5.98,5.98,1059515.0
2013-08-01,6.03,6.1,6.03,6.085,122168.0
2013-08-02,6.095,6.13,6.045,6.065,459829.0
2013-08-05,6.045,6.075,6.035,6.05,97498.0
2013-08-06,6.065,6.09,6.045,6.09,101656.0
2013-08-07,6.065,6.075,5.995,6.0,253820.0
2013-08-08,6.035,6.06,5.98,6.02,114746.0
2013-08-09,5.98,6.025,5.955,6.025,559067.0
2013-08-12,6.005,6.05,5.97,6.025,213899.0
2013-08-13,5.995,6.02,5.935,5.97,1170563.0
2013-08-14,5.945,5.99,5.94,5.945,295338.0
2013-08-15,5.935,5.955,5.825,5.84,882403.0
2013-08-16,5.825,5.89,5.8,5.84,440737.0
2013-08-19,5.84,5.92,5.84,5.845,165912.0
2013-08-20,5.84,5.89,5.81,5.82,182140.0
2013-08-21,5.83,5.89,5.825,5.86,100815.0
2013-08-22,5.84,5.92,5.815,5.905,351940.0
2013-08-23,5.955,5.955,5.845,5.845,180181.0
2013-08-26,5.92,5.95,5.9,5.94,609238.0
2013-08-27,5.955,5.955,5.885,5.91,94811.0
2013-08-28,5.885,6.21,5.88,6.2,1553342.0
2013-08-29,6.255,6.33,6.23,6.315,293216.0
2013-08-30,6.31,6.485,6.3,6.475,272304.0
2013-09-02,6.57,6.64,6.525,6.61,103539.0
2013-09-03,6.615,6.79,6.615,6.76,324071.0
2013-09-04,6.665,6.725,6.62,6.705,374476.0
2013-09-05,6.685,6.685,6.585,6.68,282418.0
2013-09-06,6.705,6.705,6.54,6.63,348585.0
2013-09-09,6.64,6.64,6.55,6.55,427903.0
2013-09-10,6.57,6.61,6.48,6.5,1560190.0
2013-09-11,6.49,6.49,6.415,6.465,227100.0
2013-09-12,6.49,6.49,6.415,6.47,176544.0
2013-09-13,6.49,6.53,6.42,6.525,1681393.0
2013-09-16,6.58,6.61,6.44,6.44,254230.0
2013-09-17,6.42,6.485,6.385,6.47,1000404.0
2013-09-18,6.5,6.61,6.455,6.61,203442.0
2013-09-19,6.68,6.685,6.55,6.585,727414.0
2013-09-20,6.635,6.645,6.58,6.64,1539050.0
2013-09-23,6.575,6.585,6.525,6.56,570746.0
2013-09-24,6.555,6.58,6.53,6.555,751146.0
2013-09-25,6.535,6.575,6.5,6.525,145319.0
2013-09-26,6.555,6.555,6.505,6.55,88323.0
2013-09-27,6.565,6.665,6.535,6.655,157160.0
2013-09-30,6.59,6.615,6.545,6.545,146461.0
2013-10-01,6.5,6.58,6.5,6.525,573701.0
2013-10-02,6.535,6.69,6.515,6.69,1992209.0
2013-10-03,6.655,6.705,6.58,6.675,196076.0
2013-10-04,6.65,6.65,6.58,6.61,1024167.0
2013-10-07,6.61,6.655,6.54,6.58,70456.0
2013-10-08,6.64,6.65,6.58,6.65,208956.0
2013-10-09,6.61,6.64,6.58,6.635,103168.0
2013-10-10,6.605,6.705,6.6,6.705,1300770.0
2013-10-11,6.71,6.74,6.685,6.74,296399.0
2013-10-14,6.74,6.775,6.635,6.67,1267881.0
2013-10-15,6.705,6.72,6.605,6.615,665173.0
2013-10-16,6.63,6.695,6.625,6.635,296718.0
2013-10-17,6.63,6.655,6.57,6.585,292713.0
2013-10-18,6.645,6.705,6.59,6.59,1264368.0
2013-10-21,6.7,6.72,6.585,6.585,131806.0
2013-10-22,6.625,6.655,6.61,6.61,1628394.0
2013-10-23,6.365,6.525,6.29,6.495,2681681.0
2013-10-24,6.545,6.615,6.52,6.595,2283351.0
2013-10-25,6.595,6.62,6.515,6.535,1327235.0
2013-10-28,6.585,6.615,6.565,6.585,988147.0
2013-10-29,6.555,6.575,6.465,6.485,1420074.0
2013-10-30,6.495,6.555,6.495,6.555,1077416.0
2013-10-31,6.555,6.64,6.54,6.64,1599298.0
2013-11-01,6.595,6.62,6.52,6.54,1068914.0
2013-11-04,6.54,6.6,6.5,6.51,729431.0
2013-11-05,6.53,6.555,6.505,6.54,729703.0
2013-11-06,6.495,6.555,6.48,6.525,950773.0
2013-11-07,6.525,6.555,6.5,6.535,672945.0
2013-11-08,6.525,6.595,6.485,6.515,855515.0
2013-11-11,6.515,6.52,6.415,6.45,1273619.0
2013-11-12,6.505,6.53,6.475,6.495,808166.0
2013-11-13,6.455,6.47,6.355,6.385,1033368.0
2013-11-14,6.415,6.44,6.37,6.375,793880.0
2013-11-15,6.37,6.44,6.365,6.44,998559.0
2013-11-18,6.44,6.445,6.35,6.425,987813.0
2013-11-19,6.415,6.415,6.36,6.405,839482.0
2013-11-20,6.37,6.445,6.37,6.43,1159831.0
2013-11-21,6.435,6.505,6.405,6.405,1196588.0
2013-11-22,6.445,6.51,6.445,6.46,850064.0
2013-11-25,6.465,6.535,6.45,6.475,1066784.0
2013-11-26,6.525,6.555,6.485,6.51,1869808.0
2013-11-27,6.495,6.54,6.415,6.435,856480.0
2013-11-28,6.435,6.47,6.385,6.415,848335.0
2013-11-29,6.425,6.435,6.36,6.37,764203.0
2013-12-02,6.365,6.41,6.325,6.36,954584.0
2013-12-03,6.33,6.395,6.32,6.355,648541.0
2013-12-04,6.345,6.39,6.32,6.325,1128570.0
2013-12-05,6.33,6.41,6.24,6.245,941454.0
2013-12-06,6.24,6.28,6.195,6.275,1221409.0
2013-12-09,6.245,6.28,6.165,6.185,1514315.0
2013-12-10,6.165,6.215,6.05,6.12,1953426.0
2013-12-11,6.135,6.255,6.13,6.205,1456523.0
2013-12-12,6.23,6.3,6.095,6.11,1905773.0
2013-12-13,6.09,6.255,6.075,6.21,1278095.0
2013-12-16,6.185,6.235,6.115,6.175,887676.0
2013-12-17,6.18,6.2,6.135,6.16,1074608.0
2013-12-18,6.175,6.21,6.09,6.125,877069.0
2013-12-19,6.135,6.215,6.1,6.215,1092023.0
2013-12-20,6.245,6.285,6.22,6.28,985830.0
2013-12-23,6.27,6.28,6.24,6.275,703962.0
2013-12-24,6.28,6.33,6.26,6.315,662141.0
2013-12-27,6.365,6.37,6.325,6.33,419940.0
2013-12-30,6.37,6.385,6.335,6.36,672203.0
2013-12-31,6.325,6.385,6.325,6.38,715646.0
2014-01-02,6.385,6.4,6.33,6.375,426790.0
2014-01-03,6.315,6.355,6.3,6.355,460448.0
2014-01-06,6.36,6.365,6.305,6.35,450346.0
2014-01-07,6.355,6.39,6.305,6.37,602132.0
2014-01-08,6.385,6.45,6.355,6.415,666039.0
2014-01-09,6.435,6.44,6.335,6.4,528356.0
2014-01-10,6.415,6.42,6.345,6.405,595512.0
2014-01-13,6.385,6.385,6.35,6.385,501009.0
2014-01-14,6.335,6.38,6.3,6.33,904643.0
2014-01-15,6.33,6.37,6.3,6.37,819290.0
2014-01-16,6.41,6.44,6.36,6.44,1225583.0
2014-01-17,6.42,6.47,6.385,6.47,766774.0
2014-01-20,6.42,6.45,6.36,6.43,577264.0
2014-01-21,6.41,6.445,6.385,6.44,938862.0
2014-01-22,6.425,6.465,6.39,6.445,596580.0
2014-01-23,6.415,6.48,6.38,6.415,921768.0
2014-01-24,6.385,6.43,6.365,6.425,838955.0
2014-01-28,6.355,6.36,6.285,6.305,1274198.0
2014-01-29,6.36,6.38,6.31,6.36,736591.0
2014-01-30,6.315,6.33,6.245,6.33,949526.0
2014-01-31,6.35,6.465,6.3,6.45,1457348.0
2014-02-03,6.43,6.525,6.37,6.495,1025541.0
2014-02-04,6.385,6.485,6.345,6.39,1267042.0
2014-02-05,6.395,6.415,6.325,6.33,1210840.0
2014-02-06,6.33,6.34,6.27,6.275,1503165.0
2014-02-07,6.335,6.39,6.28,6.345,1719705.0
2014-02-10,6.39,6.405,6.3,6.37,1075362.0
2014-02-11,6.35,6.465,6.32,6.44,853647.0
2014-02-12,6.47,6.665,6.39,6.645,2147011.0
2014-02-13,6.665,6.67,6.595,6.61,1395422.0
2014-02-14,6.665,6.765,6.63,6.755,1814808.0
2014-02-17,6.75,6.81,6.735,6.77,1356478.0
2014-02-18,6.75,6.76,6.705,6.725,1262070.0
2014-02-19,6.71,6.79,6.71,6.755,1068076.0
2014-02-20,6.75,6.855,6.71,6.755,1429419.0
2014-02-21,6.75,6.79,6.735,6.75,825349.0
2014-02-24,6.725,6.8,6.715,6.73,1000753.0
2014-02-25,6.775,6.8,6.755,6.78,845222.0
2014-02-26,6.63,6.835,6.54,6.77,2690917.0
2014-02-27,6.77,6.78,6.65,6.705,1351463.0
2014-02-28,6.725,6.73,6.625,6.64,1492877.0
2014-03-03,6.675,6.765,6.675,6.74,1161679.0
2014-03-04,6.62,6.64,6.53,6.575,2466412.0
2014-03-05,6.585,6.645,6.555,6.595,1432266.0
2014-03-06,6.595,6.675,6.58,6.67,1572084.0
2014-03-07,6.67,6.73,6.665,6.7,935536.0
2014-03-10,6.665,6.7,6.655,6.69,678385.0
2014-03-11,6.715,6.765,6.67,6.705,1153660.0
2014-03-12,6.68,6.68,6.555,6.63,1569255.0
2014-03-13,6.63,6.665,6.595,6.635,960679.0
2014-03-14,6.56,6.61,6.545,6.585,1225861.0
2014-03-17,6.555,6.58,6.55,6.56,524659.0
2014-03-18,6.595,6.61,6.545,6.57,803745.0
2014-03-19,6.555,6.57,6.535,6.54,993727.0
2014-03-20,6.57,6.59,6.53,6.55,1967847.0
2014-03-21,6.59,6.6,6.49,6.55,1435625.0
2014-03-24,6.62,6.625,6.585,6.61,1368447.0
2014-03-25,6.605,6.62,6.545,6.575,871790.0
2014-03-26,6.585,6.665,6.565,6.615,1228913.0
2014-03-27,6.595,6.595,6.535,6.58,1096633.0
2014-03-28,6.535,6.615,6.535,6.585,861848.0
2014-03-31,6.585,6.665,6.585,6.63,1010399.0
2014-04-01,6.595,6.61,6.53,6.565,1002717.0
2014-04-02,6.585,6.59,6.525,6.53,851757.0
2014-04-03,6.535,6.555,6.48,6.49,798616.0
2014-04-04,6.49,6.58,6.49,6.525,1034342.0
2014-04-07,6.5,6.625,6.49,6.595,834011.0
2014-04-08,6.62,6.68,6.605,6.68,1357142.0
2014-04-09,6.8,6.88,6.8,6.835,2947761.0
2014-04-10,6.86,6.86,6.77,6.785,963835.0
2014-04-11,6.775,6.84,6.755,6.8,1251312.0
2014-04-14,6.755,6.8,6.71,6.725,758984.0
2014-04-15,6.72,6.795,6.7,6.765,639750.0
2014-04-16,6.745,6.795,6.725,6.765,873679.0
2014-04-17,6.78,6.81,6.755,6.79,692380.0
2014-04-22,6.78,6.815,6.75,6.8,464207.0
2014-04-23,6.8,6.87,6.8,6.87,965031.0
2014-04-24,6.88,6.94,6.855,6.9,949155.0
2014-04-28,6.895,6.955,6.875,6.955,1025493.0
2014-04-29,6.955,6.965,6.8,6.82,1433323.0
2014-04-30,6.875,6.925,6.845,6.89,877783.0
2014-05-01,6.915,6.935,6.805,6.82,785166.0
2014-05-02,6.82,6.86,6.795,6.835,538738.0
2014-05-05,6.855,6.87,6.805,6.83,356877.0
2014-05-06,6.835,6.9,6.815,6.85,711568.0
2014-05-07,6.8,6.89,6.8,6.87,863748.0
2014-05-08,6.94,6.985,6.93,6.965,1358926.0
2014-05-09,6.965,6.97,6.89,6.965,609589.0
2014-05-12,6.975,7.035,6.975,6.985,953579.0
2014-05-13,7.02,7.11,6.97,7.025,1318501.0
2014-05-14,7.005,7.01,6.87,6.92,1235268.0
2014-05-15,6.92,6.975,6.895,6.965,995905.0
2014-05-16,6.92,7.01,6.92,6.97,444925.0
2014-05-19,6.975,6.975,6.88,6.885,947678.0
2014-05-20,6.85,6.87,6.805,6.845,1204816.0
2014-05-21,6.845,6.945,6.835,6.895,1768536.0
2014-05-22,6.93,6.955,6.855,6.905,1678959.0
2014-05-23,6.92,6.955,6.84,6.865,1050624.0
2014-05-26,6.91,6.91,6.81,6.835,1137809.0
2014-05-27,6.865,6.865,6.81,6.84,626399.0
2014-05-28,6.875,6.925,6.83,6.875,1207687.0
2014-05-29,6.835,6.87,6.78,6.8,1515043.0
2014-05-30,6.83,6.84,6.725,6.73,1693001.0
2014-06-02,6.755,6.755,6.695,6.73,1634693.0
2014-06-03,6.765,6.8,6.755,6.765,1398685.0
2014-06-04,6.805,6.805,6.7,6.72,1401792.0
2014-06-05,6.74,6.76,6.695,6.725,1164982.0
2014-06-06,6.73,6.73,6.645,6.69,2694391.0
2014-06-10,6.7,6.76,6.63,6.665,1469942.0
2014-06-11,6.66,6.68,6.575,6.6,1713647.0
2014-06-12,6.72,6.73,6.615,6.63,2194364.0
2014-06-13,6.63,6.635,6.565,6.62,1653236.0
2014-06-16,6.63,6.63,6.58,6.615,977664.0
2014-06-17,6.62,6.625,6.575,6.595,2030455.0
2014-06-18,6.585,6.62,6.56,6.595,1170238.0
2014-06-19,6.67,6.7,6.61,6.65,1200118.0
2014-06-20,6.66,6.69,6.6,6.62,1246031.0
2014-06-23,6.67,6.695,6.625,6.645,910197.0
2014-06-24,6.62,6.655,6.595,6.635,889352.0
2014-06-25,6.635,6.66,6.565,6.63,1004676.0
2014-06-26,6.715,6.84,6.715,6.82,2811917.0
2014-06-27,6.825,6.86,6.81,6.835,1081033.0
2014-06-30,6.84,6.85,6.765,6.765,1315167.0
2014-07-01,6.73,6.785,6.72,6.74,1155138.0
2014-07-02,6.77,6.805,6.755,6.78,1351868.0
2014-07-03,6.765,6.85,6.765,6.81,1382077.0
2014-07-04,6.845,6.88,6.835,6.875,1384893.0
2014-07-07,6.88,6.88,6.82,6.865,912016.0
2014-07-08,6.845,6.925,6.835,6.905,1187668.0
2014-07-09,6.865,6.925,6.825,6.835,1674183.0
2014-07-10,6.89,6.91,6.845,6.9,1332365.0
2014-07-11,6.865,6.94,6.83,6.94,1602728.0
2014-07-14,6.935,6.955,6.875,6.905,854473.0
2014-07-15,6.925,6.925,6.865,6.9,713184.0
2014-07-16,6.9,6.905,6.865,6.895,1071979.0
2014-07-17,6.91,6.95,6.515,6.515,5782067.0
2014-07-18,6.45,6.555,6.34,6.53,3800113.0
2014-07-21,6.535,6.55,6.365,6.465,3321054.0
2014-07-22,6.465,6.49,6.435,6.475,1844759.0
2014-07-23,6.495,6.51,6.43,6.445,2088810.0
2014-07-24,6.49,6.51,6.445,6.455,1566701.0
2014-07-25,6.5,6.5,6.43,6.455,1469457.0
2014-07-28,6.445,6.465,6.41,6.41,1212320.0
2014-07-29,6.41,6.425,6.36,6.41,1271562.0
2014-07-30,6.4,6.47,6.395,6.445,1381699.0
2014-07-31,6.445,6.46,6.42,6.455,1137458.0
2014-08-01,6.42,6.43,6.38,6.41,1293890.0
2014-08-04,6.385,6.42,6.37,6.385,828412.0
2014-08-05,6.375,6.425,6.365,6.365,1224172.0
2014-08-06,6.375,6.42,6.365,6.375,1174345.0
2014-08-07,6.365,6.415,6.355,6.385,1269859.0
2014-08-08,6.355,6.395,6.3,6.34,1757870.0
2014-08-11,6.35,6.415,6.33,6.405,1132242.0
2014-08-12,6.385,6.445,6.385,6.435,1259756.0
2014-08-13,6.39,6.415,6.36,6.395,1092301.0
2014-08-14,6.385,6.43,6.375,6.4,822576.0
2014-08-15,6.41,6.41,6.335,6.375,1447283.0
2014-08-18,6.375,6.42,6.375,6.4,1122720.0
2014-08-19,6.39,6.455,6.385,6.415,2292187.0
2014-08-20,6.695,6.695,6.695,6.695,0.0
2014-08-21,6.695,6.695,6.695,6.695,0.0
2014-08-22,6.695,6.695,6.695,6.695,0.0
2014-08-25,6.505,6.635,6.48,6.48,5865395.0
2014-08-26,6.505,6.525,6.39,6.41,3184344.0
2014-08-27,6.415,6.48,6.39,6.45,2405813.0
2014-08-28,6.46,6.46,6.39,6.415,2340210.0
2014-08-29,6.4,6.43,6.34,6.43,3809285.0
2014-09-01,6.43,6.46,6.42,6.44,2269651.0
2014-09-02,6.46,6.495,6.395,6.475,4240046.0
2014-09-03,6.49,6.49,6.405,6.42,3723330.0
2014-09-04,6.4,6.43,6.38,6.4,2950244.0
2014-09-05,6.385,6.43,6.375,6.41,2384423.0
2014-09-08,6.395,6.425,6.375,6.425,2486010.0
2014-09-09,6.46,6.57,6.46,6.565,2942894.0
2014-09-10,6.555,6.56,6.51,6.535,1706794.0
2014-09-11,6.58,6.595,6.55,6.58,2575889.0
2014-09-12,6.56,6.58,6.535,6.55,1222769.0
2014-09-15,6.545,6.585,6.525,6.58,1830349.0
2014-09-16,6.58,6.61,6.515,6.54,1973394.0
2014-09-17,6.57,6.595,6.52,6.52,2372644.0
2014-09-18,6.505,6.525,6.38,6.435,2484492.0
2014-09-19,6.37,6.45,6.315,6.45,4666359.0
2014-09-22,6.485,6.49,6.385,6.425,2147675.0
2014-09-23,6.43,6.515,6.4,6.51,2002714.0
2014-09-24,6.485,6.485,6.415,6.445,1608000.0
2014-09-25,6.45,6.49,6.435,6.47,1867943.0
2014-09-26,6.44,6.465,6.37,6.375,1653644.0
2014-09-29,6.365,6.385,6.335,6.365,1270729.0
2014-09-30,6.33,6.385,6.3,6.385,1927289.0
2014-10-01,6.34,6.385,6.305,6.385,1022841.0
2014-10-02,6.325,6.375,6.3,6.35,1481600.0
2014-10-03,6.32,6.355,6.29,6.32,1287946.0
2014-10-06,6.385,6.385,6.315,6.33,673054.0
2014-10-07,6.415,6.435,6.285,6.405,2341251.0
2014-10-08,6.37,6.5,6.365,6.46,2265489.0
2014-10-09,6.515,6.585,6.51,6.525,1803720.0
2014-10-10,6.46,6.5,6.405,6.46,2167979.0
2014-10-13,6.415,6.45,6.405,6.43,1172331.0
2014-10-14,6.375,6.485,6.375,6.46,1893563.0
2014-10-15,6.47,6.485,6.435,6.475,1117737.0
2014-10-16,6.435,6.52,6.385,6.505,2556549.0
2014-10-17,6.505,6.505,6.455,6.455,1388047.0
2014-10-20,6.525,6.555,6.465,6.505,1662369.0
2014-10-21,6.545,6.555,6.485,6.485,1008491.0
2014-10-22,6.555,6.555,6.44,6.465,1840431.0
2014-10-23,6.4,6.435,6.285,6.41,2628663.0
2014-10-24,6.38,6.395,6.295,6.375,2482455.0
2014-10-27,6.375,6.45,6.35,6.445,1819391.0
2014-10-28,6.45,6.46,6.38,6.395,1331322.0
2014-10-29,6.47,6.47,6.385,6.415,1485460.0
2014-10-30,6.38,6.46,6.365,6.39,1309938.0
2014-10-31,6.42,6.455,6.35,6.41,1394268.0
2014-11-03,6.41,6.46,6.37,6.46,1363218.0
2014-11-04,6.435,6.51,6.435,6.49,1319489.0
2014-11-05,6.48,6.49,6.415,6.465,1555215.0
2014-11-06,6.49,6.55,6.485,6.535,1139979.0
2014-11-07,6.535,6.555,6.505,6.54,1611073.0
2014-11-10,6.495,6.5,6.44,6.465,1761522.0
2014-11-11,6.47,6.475,6.405,6.435,1510466.0
2014-11-12,6.435,6.455,6.33,6.33,1727107.0
2014-11-13,6.375,6.385,6.29,6.345,1791677.0
2014-11-14,6.37,6.395,6.32,6.35,743956.0
2014-11-17,6.375,6.38,6.265,6.29,1044960.0
2014-11-18,6.3,6.33,6.23,6.275,1187260.0
2014-11-19,6.295,6.32,6.275,6.31,1393516.0
2014-11-20,6.3,6.3,6.23,6.25,1336403.0
2014-11-21,6.25,6.28,6.17,6.215,1552877.0
2014-11-24,6.24,6.275,6.195,6.275,715492.0
2014-11-25,6.21,6.255,6.15,6.225,1313316.0
2014-11-26,6.195,6.28,6.19,6.27,945780.0
2014-11-27,6.275,6.32,6.205,6.23,1032188.0
2014-11-28,6.18,6.2,6.13,6.185,856032.0
2014-12-01,6.18,6.33,6.11,6.11,1138191.0
2014-12-02,6.22,6.34,6.22,6.34,1465899.0
2014-12-03,6.34,6.44,6.295,6.44,1645698.0
2014-12-04,6.46,6.475,6.34,6.365,926833.0
2014-12-05,6.355,6.41,6.285,6.305,1112464.0
2014-12-08,6.355,6.385,6.315,6.36,1051707.0
2014-12-09,6.265,6.325,6.22,6.23,1482962.0
2014-12-10,6.205,6.21,6.085,6.09,1764373.0
2014-12-11,6.035,6.08,5.945,6.07,1571219.0
2014-12-12,5.92,6.085,5.92,5.985,1960176.0
2014-12-15,6.075,6.075,5.96,6.0,1736172.0
2014-12-16,6.01,6.055,5.97,6.045,1393786.0
2014-12-17,6.035,6.115,6.0,6.09,1570868.0
2014-12-18,6.09,6.22,6.07,6.075,1869757.0
2014-12-19,6.09,6.31,6.065,6.31,2034532.0
2014-12-22,6.305,6.355,6.245,6.35,873832.0
2014-12-23,6.365,6.405,6.295,6.295,803692.0
2014-12-24,6.295,6.37,6.29,6.345,559633.0
2014-12-29,6.32,6.405,6.255,6.39,957641.0
2014-12-30,6.39,6.41,6.31,6.32,668542.0
2014-12-31,6.345,6.39,6.3,6.3,453299.0
2015-01-02,6.3,6.365,6.29,6.355,342867.0
2015-01-05,6.345,6.46,6.33,6.435,976873.0
2015-01-06,6.325,6.41,6.305,6.35,1022050.0
2015-01-07,6.31,6.4,6.19,6.375,1252688.0
2015-01-08,6.39,6.44,6.37,6.4,986748.0
2015-01-09,6.375,6.48,6.375,6.475,1382184.0
2015-01-12,6.415,6.47,6.375,6.465,913097.0
2015-01-13,6.4,6.475,6.395,6.455,933385.0
2015-01-14,6.455,6.48,6.39,6.445,909749.0
2015-01-15,6.475,6.495,6.38,6.49,1286243.0
2015-01-16,6.48,6.5,6.385,6.415,1291623.0
2015-01-19,6.39,6.475,6.375,6.41,1054616.0
2015-01-20,6.38,6.495,6.37,6.475,1441797.0
2015-01-21,6.485,6.615,6.485,6.6,2200302.0
2015-01-22,6.645,6.685,6.525,6.525,1180274.0
2015-01-23,6.605,6.625,6.535,6.59,768500.0
2015-01-27,6.735,6.74,6.635,6.695,1471197.0
2015-01-28,6.67,6.675,6.535,6.635,1203196.0
2015-01-29,6.58,6.79,6.565,6.79,1690129.0
2015-01-30,6.79,6.79,6.7,6.7,1480932.0
2015-02-02,6.715,6.795,6.68,6.78,1327865.0
2015-02-03,6.805,6.87,6.73,6.82,1914816.0
2015-02-04,6.86,6.925,6.8,6.905,1991856.0
2015-02-05,6.77,6.905,6.73,6.845,1138181.0
2015-02-06,6.86,6.95,6.83,6.915,1100767.0
2015-02-09,6.865,6.875,6.79,6.845,1114852.0
2015-02-10,6.73,6.865,6.73,6.82,1633089.0
2015-02-11,6.91,7.115,6.895,7.115,2739907.0
2015-02-12,7.075,7.11,6.945,7.02,3183875.0
2015-02-13,6.96,7.075,6.96,7.065,1657666.0
2015-02-16,7.05,7.095,7.035,7.09,1405391.0
2015-02-17,7.075,7.16,7.04,7.16,1826515.0
2015-02-18,7.17,7.21,7.11,7.2,1447033.0
2015-02-19,7.285,7.335,7.23,7.315,1774425.0
2015-02-20,7.305,7.325,7.23,7.265,1520881.0
2015-02-23,7.29,7.3,7.225,7.29,1524026.0
2015-02-24,7.35,7.45,7.35,7.43,2684027.0
2015-02-25,7.42,7.42,7.35,7.395,1442374.0
2015-02-26,7.385,7.415,7.295,7.335,1610752.0
2015-02-27,7.275,7.33,7.21,7.3,1715237.0
2015-03-02,7.27,7.375,7.255,7.335,1666518.0
2015-03-03,7.345,7.37,7.255,7.325,1036228.0
2015-03-04,7.3,7.34,7.26,7.31,1131084.0
2015-03-05,7.305,7.345,7.265,7.345,1032159.0
2015-03-06,7.275,7.305,7.2,7.305,1408206.0
2015-03-09,7.205,7.25,7.13,7.145,1154173.0
2015-03-10,7.15,7.2,7.1,7.135,1213601.0
2015-03-11,7.13,7.13,7.05,7.125,1527618.0
2015-03-12,7.12,7.135,7.06,7.105,1366396.0
2015-03-13,7.065,7.125,7.05,7.075,1089737.0
2015-03-16,7.04,7.08,7.025,7.07,1142692.0
2015-03-17,7.1,7.14,7.02,7.08,1616650.0
2015-03-18,7.02,7.06,6.96,7.045,1470944.0
2015-03-19,6.975,7.13,6.965,7.105,1416547.0
2015-03-20,7.085,7.155,7.05,7.12,1132220.0
2015-03-23,7.085,7.175,7.045,7.145,1473205.0
2015-03-24,7.105,7.215,7.105,7.19,972471.0
2015-03-25,7.2,7.24,7.175,7.19,962868.0
2015-03-26,7.155,7.19,7.085,7.145,1506781.0
2015-03-27,7.215,7.445,7.17,7.43,2480844.0
2015-03-30,7.39,7.405,7.31,7.33,767669.0
2015-03-31,7.39,7.455,7.365,7.375,1456856.0
2015-04-01,7.385,7.44,7.28,7.32,1189642.0
2015-04-02,7.335,7.38,7.32,7.335,1051972.0
2015-04-07,7.43,7.455,7.325,7.375,908564.0
2015-04-08,7.345,7.42,7.265,7.295,1458131.0
2015-04-09,7.275,7.33,7.26,7.275,881646.0
2015-04-10,7.32,7.35,7.275,7.33,1102176.0
2015-04-13,7.425,7.45,7.375,7.415,1203683.0
2015-04-14,7.37,7.43,7.355,7.43,1200937.0
2015-04-15,7.41,7.415,7.29,7.32,1158289.0
2015-04-16,7.335,7.395,7.275,7.31,936056.0
2015-04-17,7.265,7.355,7.23,7.265,1335553.0
2015-04-20,7.255,7.31,7.205,7.26,1023665.0
2015-04-21,7.355,7.375,7.255,7.315,1179284.0
2015-04-22,7.315,7.35,7.21,7.25,1077155.0
2015-04-23,7.27,7.3,7.195,7.295,1626405.0
2015-04-24,7.4,7.51,7.355,7.49,1488926.0
2015-04-27,7.51,7.545,7.49,7.535,1120982.0
2015-04-28,7.515,7.56,7.47,7.515,1320813.0
2015-04-29,7.495,7.495,7.355,7.365,1417021.0
2015-04-30,7.325,7.375,7.225,7.37,1671463.0
2015-05-01,7.4,7.4,7.255,7.295,1446817.0
2015-05-04,7.305,7.43,7.265,7.33,1430702.0
2015-05-05,7.375,7.445,7.285,7.325,1227132.0
2015-05-06,7.24,7.275,7.135,7.145,1947709.0
2015-05-07,7.12,7.17,7.06,7.1,1556023.0
2015-05-08,7.265,7.265,7.14,7.165,1724427.0
2015-05-11,7.255,7.255,7.105,7.135,1123369.0
2015-05-12,7.16,7.225,7.115,7.19,1729612.0
2015-05-13,7.23,7.23,7.115,7.13,1304995.0
2015-05-14,7.12,7.245,7.08,7.23,1231205.0
2015-05-15,7.27,7.315,7.245,7.3,1215958.0
2015-05-18,7.32,7.35,7.235,7.25,994081.0
2015-05-19,7.335,7.37,7.16,7.205,1659001.0
2015-05-20,7.275,7.31,7.18,7.23,1810669.0
2015-05-21,7.345,7.37,7.19,7.24,1531685.0
2015-05-22,7.3,7.415,7.285,7.365,1289700.0
2015-05-25,7.375,7.55,7.375,7.51,1748123.0
2015-05-26,7.605,8.085,7.605,7.99,3824945.0
2015-05-27,7.79,7.845,7.705,7.815,2917445.0
2015-05-28,7.85,7.86,7.75,7.825,1859618.0
2015-05-29,7.85,7.935,7.83,7.875,2241466.0
2015-06-01,7.875,7.875,7.795,7.85,1461339.0
2015-06-02,7.83,7.88,7.75,7.75,1776927.0
2015-06-03,7.665,7.72,7.615,7.665,2661719.0
2015-06-04,7.7,7.7,7.49,7.525,3222407.0
2015-06-05,7.655,7.655,7.485,7.545,580486.0
2015-06-09,7.605,7.605,7.475,7.535,1480652.0
2015-06-10,7.47,7.57,7.445,7.535,988854.0
2015-06-11,7.58,7.665,7.5,7.635,1527337.0
2015-06-12,7.655,7.755,7.595,7.695,1744138.0
2015-06-15,7.62,7.67,7.55,7.64,2438849.0
2015-06-16,7.735,7.84,7.695,7.825,2843887.0
2015-06-17,7.835,7.885,7.775,7.875,2089455.0
2015-06-18,7.885,7.89,7.775,7.82,2982422.0
2015-06-19,7.82,7.955,7.8,7.895,1436108.0
2015-06-22,7.865,7.985,7.85,7.965,1025412.0
2015-06-23,8.005,8.07,7.985,8.06,1754773.0
2015-06-24,8.06,8.1,7.98,8.1,1839897.0
2015-06-25,7.995,8.025,7.915,7.915,1344720.0
2015-06-26,7.865,7.88,7.635,7.675,2144467.0
2015-06-29,7.525,7.575,7.475,7.535,1700918.0
2015-06-30,7.53,7.6,7.495,7.545,1729625.0
2015-07-01,7.52,7.67,7.52,7.585,1141844.0
2015-07-02,7.64,7.715,7.595,7.7,1820082.0
2015-07-03,7.78,7.785,7.56,7.675,1249641.0
2015-07-06,7.52,7.58,7.43,7.54,1548190.0
2015-07-07,7.63,7.71,7.605,7.685,1721661.0
2015-07-08,7.585,7.735,7.55,7.57,2047638.0
2015-07-09,7.51,7.56,7.445,7.455,1918848.0
2015-07-10,7.57,7.65,7.5,7.57,1844610.0
2015-07-13,7.585,7.645,7.465,7.57,1510879.0
2015-07-14,7.685,7.72,7.61,7.705,2499958.0
2015-07-15,7.65,7.82,7.63,7.82,1473099.0
2015-07-16,7.9,7.9,7.785,7.875,1579359.0
2015-07-17,7.885,7.985,7.84,7.94,1741127.0
2015-07-20,7.98,7.98,7.88,7.92,987363.0
2015-07-21,7.96,7.99,7.86,7.87,1663761.0
2015-07-22,7.86,7.86,7.63,7.655,1966913.0
2015-07-23,7.66,7.705,7.61,7.61,961110.0
2015-07-24,7.575,7.625,7.545,7.6,1080074.0
2015-07-27,7.545,7.67,7.53,7.665,1487330.0
2015-07-28,7.585,7.75,7.58,7.75,2595182.0
2015-07-29,7.76,7.81,7.7,7.76,1567802.0
2015-07-30,7.795,7.93,7.775,7.91,2022888.0
2015-07-31,7.975,8.095,7.89,8.09,2099278.0
2015-08-03,8.055,8.07,7.965,7.995,1551655.0
2015-08-04,7.925,8.155,7.925,8.14,1910893.0
2015-08-05,8.09,8.105,8.015,8.085,1901174.0
2015-08-06,8.02,8.095,7.95,7.965,1944198.0
2015-08-07,7.905,8.005,7.82,7.93,2720248.0
2015-08-10,7.92,8.12,7.89,8.095,1597473.0
2015-08-11,8.115,8.135,8.0,8.055,1802702.0
2015-08-12,8.125,8.14,7.89,7.96,2051606.0
2015-08-13,7.91,8.175,7.91,8.1,2283654.0
2015-08-14,8.085,8.235,8.08,8.215,2544358.0
2015-08-17,8.2,8.36,8.2,8.32,2916895.0
2015-08-18,8.295,8.365,8.175,8.18,1938003.0
2015-08-19,8.175,8.285,8.14,8.25,1540621.0
2015-08-20,8.135,8.245,8.135,8.185,1885829.0
2015-08-21,8.13,8.215,8.06,8.11,2229489.0
2015-08-24,7.945,8.04,7.915,7.975,2476211.0
2015-08-25,7.85,8.25,7.77,8.18,3953036.0
2015-08-26,8.055,8.35,8.045,8.34,3920535.0
2015-08-27,8.395,8.56,8.38,8.505,3469322.0
2015-08-28,8.625,8.625,8.365,8.48,1862950.0
2015-08-31,8.37,8.465,8.31,8.445,1756295.0
2015-09-01,8.395,8.43,8.215,8.245,1701715.0
2015-09-02,8.17,8.18,8.06,8.165,2304873.0
2015-09-03,8.245,8.275,8.0,8.0,2320535.0
2015-09-04,8.045,8.085,7.94,8.015,1635936.0
2015-09-07,8.04,8.065,7.955,8.01,1772854.0
2015-09-08,8.085,8.315,8.08,8.305,2795545.0
2015-09-09,8.36,8.45,8.275,8.3,2714895.0
2015-09-10,8.2,8.25,8.09,8.09,1969352.0
2015-09-11,8.1,8.165,8.015,8.05,1480228.0
2015-09-14,8.12,8.155,8.005,8.07,1459794.0
2015-09-15,7.995,8.045,7.915,7.935,1789105.0
2015-09-16,7.955,8.12,7.955,8.045,1693373.0
2015-09-17,8.21,8.21,8.065,8.07,1671295.0
2015-09-18,8.075,8.25,8.005,8.18,1744366.0
2015-09-21,8.065,8.09,7.955,8.04,1494228.0
2015-09-22,8.12,8.125,8.055,8.11,995526.0
2015-09-23,8.135,8.14,7.975,8.005,1230819.0
2015-09-24,8.01,8.195,8.01,8.165,1306405.0
2015-09-25,8.155,8.165,8.06,8.1,1175722.0
2015-09-28,8.14,8.43,8.135,8.42,2148966.0
2015-09-29,8.23,8.28,8.105,8.115,1992186.0
2015-09-30,7.73,8.035,7.62,7.985,3479056.0
2015-10-01,8.06,8.19,7.97,8.19,2158964.0
2015-10-02,8.19,8.225,7.985,8.0,1692200.0
2015-10-05,8.15,8.22,8.09,8.165,1476821.0
2015-10-06,8.28,8.29,8.005,8.06,2348226.0
2015-10-07,8.13,8.2,8.075,8.155,1699732.0
2015-10-08,8.29,8.305,8.03,8.04,1340768.0
2015-10-09,8.195,8.25,8.16,8.21,1608089.0
2015-10-12,8.175,8.205,8.01,8.06,1239707.0
2015-10-13,8.06,8.06,7.925,7.99,1551825.0
2015-10-14,7.955,8.03,7.945,8.03,1416614.0
2015-10-15,8.0,8.035,7.97,8.02,1497124.0
2015-10-16,8.11,8.165,8.04,8.08,1173587.0
2015-10-19,8.005,8.065,7.94,7.985,1694980.0
2015-10-20,7.985,8.045,7.925,7.94,1359567.0
2015-10-21,7.94,7.985,7.81,7.95,1848177.0
2015-10-22,7.985,8.065,7.895,8.035,1503377.0
2015-10-23,8.125,8.255,8.09,8.205,1747364.0
2015-10-26,8.25,8.26,8.09,8.105,1351219.0
2015-10-27,8.13,8.195,8.1,8.185,1639788.0
2015-10-28,8.24,8.39,8.19,8.35,1918235.0
2015-10-29,8.4,8.43,8.325,8.34,1925985.0
2015-10-30,8.345,8.385,8.225,8.365,1239376.0
2015-11-02,8.39,8.39,8.18,8.245,1377997.0
2015-11-03,8.3,8.355,8.2,8.345,1605352.0
2015-11-04,8.35,8.445,8.32,8.375,2003113.0
2015-11-05,8.425,8.43,8.24,8.3,2102625.0
2015-11-06,8.325,8.5,8.27,8.47,2421936.0
2015-11-09,8.395,8.445,8.205,8.295,3104486.0
2015-11-10,8.25,8.285,8.11,8.2,3441309.0
2015-11-11,8.225,8.315,8.205,8.28,1556113.0
2015-11-12,8.23,8.255,8.18,8.225,1246135.0
2015-11-13,8.135,8.155,8.015,8.105,2223749.0
2015-11-16,7.985,8.15,7.955,8.105,2034082.0
2015-11-17,8.18,8.3,8.135,8.3,1645400.0
2015-11-18,8.27,8.43,8.24,8.4,1332898.0
2015-11-19,8.47,8.47,8.345,8.445,1634684.0
2015-11-20,8.46,8.465,8.385,8.45,1498967.0
2015-11-23,8.365,8.525,8.365,8.5,1027827.0
2015-11-24,8.46,8.515,8.39,8.475,1212203.0
2015-11-25,8.335,8.475,8.33,8.38,1484169.0
2015-11-26,8.35,8.51,8.285,8.39,1251635.0
2015-11-27,8.465,8.5,8.35,8.36,776307.0
2015-11-30,8.32,8.35,8.245,8.275,1715793.0
2015-12-01,8.235,8.475,8.235,8.415,2241996.0
2015-12-02,8.42,8.525,8.355,8.505,1688186.0
2015-12-03,8.43,8.52,8.37,8.51,1972415.0
2015-12-04,8.395,8.495,8.33,8.41,2860472.0
2015-12-07,8.5,8.59,8.41,8.45,1955916.0
2015-12-08,8.375,8.475,8.355,8.43,1465133.0
2015-12-09,8.355,8.51,8.355,8.42,1681459.0
2015-12-10,8.45,8.46,8.28,8.36,2149560.0
2015-12-11,8.41,8.485,8.37,8.41,1656164.0
2015-12-14,8.27,8.38,8.245,8.295,1836572.0
2015-12-15,8.275,8.325,8.11,8.245,2258583.0
2015-12-16,8.28,8.415,8.24,8.285,2775053.0
2015-12-17,8.45,8.695,8.395,8.645,5300827.0
2015-12-18,8.535,8.745,8.535,8.735,2648322.0
2015-12-21,8.67,8.74,8.535,8.6,1467434.0
2015-12-22,8.725,8.825,8.62,8.7,1254285.0
2015-12-23,8.75,8.765,8.67,8.68,1198101.0
2015-12-24,8.8,8.835,8.73,8.755,931580.0
2015-12-29,8.755,8.995,8.735,8.965,1331725.0
2015-12-30,9.01,9.065,8.96,8.975,856991.0
2015-12-31,9.015,9.075,8.98,9.04,613649.0
2016-01-04,9.015,9.12,8.96,9.03,1093334.0
2016-01-05,8.96,8.995,8.925,8.935,1801568.0
2016-01-06,8.95,9.005,8.865,8.995,1352637.0
2016-01-07,9.0,9.095,8.89,8.89,2276221.0
2016-01-08,8.81,9.03,8.81,8.86,1838838.0
2016-01-11,8.775,8.875,8.675,8.85,1474961.0
2016-01-12,8.84,8.915,8.755,8.8,2275386.0
2016-01-13,8.85,8.915,8.8,8.865,1763379.0
2016-01-14,8.77,9.0,8.76,8.875,2726769.0
2016-01-15,9.0,9.0,8.76,8.83,2434448.0
2016-01-18,8.72,8.75,8.64,8.71,2697084.0
2016-01-19,8.71,8.845,8.665,8.84,1969711.0
2016-01-20,8.805,9.03,8.8,8.905,2648370.0
2016-01-21,9.0,9.12,8.975,9.095,2704034.0
2016-01-22,9.13,9.19,9.07,9.125,1890897.0
2016-01-25,9.25,9.37,9.2,9.25,1841867.0
2016-01-27,9.27,9.27,9.135,9.155,2159143.0
2016-01-28,9.15,9.22,9.075,9.165,2398155.0
2016-01-29,9.175,9.37,9.105,9.3,2327666.0
2016-02-01,9.4,9.4,9.21,9.325,2537532.0
2016-02-02,9.34,9.35,9.2,9.22,1793034.0
2016-02-03,9.17,9.27,9.11,9.255,1961897.0
2016-02-04,9.315,9.475,9.18,9.455,2645926.0
2016-02-05,9.375,9.375,9.06,9.235,2880747.0
2016-02-08,9.2,9.44,9.2,9.4,1739150.0
2016-02-09,9.2,9.41,9.2,9.4,1701634.0
2016-02-10,9.57,9.825,9.215,9.5,3803825.0
2016-02-11,9.4,9.445,9.125,9.26,3166958.0
2016-02-12,9.275,9.275,9.0,9.1,3320989.0
2016-02-15,9.175,9.21,9.06,9.19,2559297.0
2016-02-16,9.205,9.305,9.105,9.225,3036365.0
2016-02-17,9.25,9.305,9.105,9.16,2318005.0
2016-02-18,9.325,9.325,9.165,9.245,2667586.0
2016-02-19,9.275,9.385,9.235,9.325,1644403.0
2016-02-22,9.28,9.355,9.235,9.335,1412752.0
2016-02-23,9.48,9.48,9.245,9.35,2575270.0
2016-02-24,9.325,9.395,9.28,9.325,1783050.0
2016-02-25,9.42,9.42,9.235,9.34,2154459.0
2016-02-26,9.29,9.395,9.26,9.38,1490346.0
2016-02-29,9.365,9.48,9.275,9.4,1961531.0
2016-03-01,9.38,9.43,9.265,9.335,1541460.0
2016-03-02,9.445,9.45,9.31,9.405,1727496.0
2016-03-03,9.42,9.575,9.41,9.455,2049169.0
2016-03-04,9.475,9.475,9.26,9.3,1716498.0
2016-03-07,9.37,9.37,9.215,9.265,1239401.0
2016-03-08,9.325,9.475,9.215,9.24,2060330.0
2016-03-09,9.325,9.36,9.26,9.35,1840658.0
2016-03-10,9.365,9.395,9.285,9.335,1875504.0
2016-03-11,9.345,9.415,9.305,9.39,1370903.0
2016-03-14,9.405,9.42,9.26,9.3,1270513.0
2016-03-15,9.275,9.33,9.23,9.295,1469774.0
2016-03-16,9.27,9.305,9.24,9.25,1516352.0
2016-03-17,9.325,9.36,9.255,9.34,2428264.0
2016-03-18,9.385,9.405,9.32,9.37,1910335.0
2016-03-21,9.395,9.43,9.3,9.36,989473.0
2016-03-22,9.285,9.405,9.27,9.35,1455303.0
2016-03-23,9.285,9.32,9.265,9.285,1303622.0
2016-03-24,9.275,9.455,9.27,9.445,1909799.0
2016-03-29,9.455,9.5,9.265,9.34,1611107.0
2016-03-30,9.425,9.425,9.295,9.3,1343641.0
2016-03-31,9.395,9.44,9.305,9.43,1588469.0
2016-04-01,9.385,9.405,9.245,9.28,1773272.0
2016-04-04,9.28,9.44,9.27,9.31,912384.0
2016-04-05,9.3,9.305,9.2,9.235,1578652.0
2016-04-06,9.235,9.305,9.185,9.295,1482637.0
2016-04-07,9.285,9.48,9.27,9.445,1917564.0
2016-04-08,9.33,9.445,9.33,9.41,997237.0
2016-04-11,9.4,9.415,9.325,9.345,978183.0
2016-04-12,9.3,9.365,9.275,9.365,638952.0
2016-04-13,9.405,9.445,9.325,9.39,846247.0
2016-04-14,9.365,9.375,9.22,9.24,1973304.0
2016-04-15,9.245,9.38,9.215,9.345,1308669.0
2016-04-18,9.32,9.42,9.305,9.37,1248397.0
2016-04-19,9.46,9.545,9.35,9.45,1284731.0
2016-04-20,9.51,9.52,9.405,9.44,1387544.0
2016-04-21,9.53,9.545,9.415,9.49,1365802.0
2016-04-22,9.405,9.455,9.31,9.365,1463706.0
2016-04-26,9.28,9.4,9.275,9.3,1478705.0
2016-04-27,9.38,9.47,9.305,9.325,1688646.0
2016-04-28,9.33,9.39,9.245,9.325,1682215.0
2016-04-29,9.37,9.43,9.32,9.375,925399.0
2016-05-02,9.325,9.48,9.325,9.47,983995.0
2016-05-03,9.455,9.7,9.43,9.66,2239801.0
2016-05-04,9.675,9.74,9.59,9.69,1461628.0
2016-05-05,9.705,9.72,9.53,9.595,1667999.0
2016-05-06,9.48,9.7,9.44,9.7,2250631.0
2016-05-09,9.64,9.74,9.615,9.74,1380926.0
2016-05-10,9.71,9.8,9.575,9.655,2992745.0
2016-05-11,9.655,9.755,9.63,9.685,2194742.0
2016-05-12,9.68,9.725,9.505,9.54,2866005.0
2016-05-13,9.62,9.845,9.58,9.67,2591199.0
2016-05-16,9.605,9.715,9.6,9.63,2484775.0
2016-05-17,9.635,9.705,9.535,9.59,2528458.0
2016-05-18,9.53,9.605,9.44,9.485,3358115.0
2016-05-19,9.535,9.535,9.44,9.455,2441854.0
2016-05-20,9.46,9.6,9.46,9.58,1925849.0
2016-05-23,9.625,9.655,9.495,9.495,1588046.0
2016-05-24,9.615,9.66,9.515,9.615,1906886.0
2016-05-25,9.71,9.71,9.55,9.62,1692074.0
2016-05-26,9.67,9.675,9.345,9.485,2345967.0
2016-05-27,9.54,9.605,9.515,9.565,1441233.0
2016-05-30,9.57,9.585,9.46,9.51,1318256.0
2016-05-31,9.55,9.55,9.435,9.525,1832535.0
2016-06-01,9.51,9.525,9.43,9.46,1862166.0
2016-06-02,9.435,9.48,9.43,9.43,2477342.0
2016-06-03,9.44,9.52,9.38,9.515,1373955.0
2016-06-06,9.585,9.735,9.48,9.695,2289943.0
2016-06-07,9.705,9.76,9.63,9.665,1597659.0
2016-06-08,9.66,9.71,9.63,9.68,1491516.0
2016-06-09,9.695,9.735,9.63,9.7,829690.0
2016-06-10,9.64,9.795,9.635,9.775,2178965.0
2016-06-14,9.635,9.715,9.635,9.65,2313643.0
2016-06-15,9.685,9.685,9.53,9.545,1638193.0
2016-06-16,9.59,9.645,9.52,9.62,993825.0
2016-06-17,9.655,9.655,9.55,9.62,1352879.0
2016-06-20,9.585,9.73,9.495,9.585,2199388.0
2016-06-21,9.51,9.655,9.5,9.605,2141901.0
2016-06-22,9.61,9.625,9.53,9.585,1143128.0
2016-06-23,9.595,9.625,9.575,9.585,1433479.0
2016-06-24,9.635,9.65,9.285,9.425,2583127.0
2016-06-27,9.38,9.72,9.33,9.68,3351771.0
2016-06-28,9.605,9.735,9.59,9.685,2592923.0
2016-06-29,9.695,9.77,9.63,9.715,1497569.0
2016-06-30,9.755,9.885,9.74,9.885,2117617.0
2016-07-01,9.83,10.03,9.805,10.005,2075052.0
2016-07-04,10.01,10.145,9.965,10.145,1183924.0
2016-07-05,10.19,10.225,10.045,10.205,2239031.0
2016-07-06,10.25,10.485,10.235,10.415,3219591.0
2016-07-07,9.89,10.27,9.75,10.2,4858352.0
2016-07-08,10.185,10.255,10.055,10.2,2560041.0
2016-07-11,10.25,10.295,10.12,10.24,1851045.0
2016-07-12,10.26,10.315,10.11,10.12,2215745.0
2016-07-13,10.105,10.18,10.015,10.17,2015391.0
2016-07-14,10.12,10.25,10.095,10.25,1612985.0
2016-07-15,10.205,10.265,10.09,10.245,1563746.0
2016-07-18,10.285,10.345,10.24,10.29,1361318.0
2016-07-19,10.25,10.51,10.25,10.51,1344382.0
2016-07-20,10.52,10.555,10.38,10.475,1960812.0
2016-07-21,10.56,10.575,10.43,10.48,2232448.0
2016-07-22,10.43,10.49,10.38,10.425,2464824.0
2016-07-25,10.425,10.475,10.35,10.465,2333086.0
2016-07-26,10.32,10.49,10.32,10.49,1765378.0
2016-07-27,10.495,10.545,10.265,10.325,1795735.0
2016-07-28,10.25,10.39,10.25,10.32,1490277.0
2016-07-29,10.32,10.545,10.32,10.545,2059956.0
2016-08-01,10.53,10.61,10.435,10.6,1208209.0
2016-08-02,10.6,10.735,10.49,10.645,1552794.0
2016-08-03,10.58,10.65,10.54,10.565,1684619.0
2016-08-04,10.545,10.66,10.545,10.58,1453981.0
2016-08-05,10.53,10.58,10.44,10.46,1164761.0
2016-08-08,10.465,10.55,10.46,10.51,1063548.0
2016-08-09,10.49,10.495,10.415,10.435,903960.0
2016-08-10,10.025,10.145,9.905,10.035,3296653.0
2016-08-11,10.02,10.02,9.71,9.89,4197268.0
2016-08-12,9.91,9.925,9.74,9.76,3584445.0
2016-08-15,9.735,9.815,9.69,9.775,2233773.0
2016-08-16,9.83,9.83,9.76,9.79,2126588.0
2016-08-17,9.75,9.815,9.735,9.75,1859415.0
2016-08-18,9.775,9.795,9.63,9.675,2465312.0
2016-08-19,9.78,9.82,9.7,9.79,2348171.0
2016-08-22,9.795,9.825,9.69,9.715,1398565.0
2016-08-23,9.77,9.865,9.725,9.83,2527297.0
2016-08-24,9.95,9.995,9.89,9.97,1319836.0
2016-08-25,9.88,10.005,9.85,9.875,2004979.0
2016-08-26,9.88,9.945,9.86,9.905,1408898.0
2016-08-29,9.895,9.925,9.81,9.875,1611594.0
2016-08-30,9.92,9.945,9.825,9.85,2273654.0
2016-08-31,9.825,9.885,9.745,9.77,2902205.0
2016-09-01,9.75,9.9,9.75,9.805,1873009.0
2016-09-02,9.77,9.845,9.765,9.785,1498597.0
2016-09-05,9.865,9.92,9.745,9.77,959281.0
2016-09-06,9.74,9.75,9.55,9.575,2044745.0
2016-09-07,9.545,9.66,9.5,9.53,2679730.0
2016-09-08,9.505,9.515,9.37,9.435,3240103.0
2016-09-09,9.435,9.435,9.175,9.195,3016476.0
2016-09-12,9.015,9.125,8.925,8.925,3987646.0
2016-09-13,9.05,9.14,8.815,8.815,3945489.0
2016-09-14,8.795,8.82,8.695,8.76,3131787.0
2016-09-15,8.72,8.87,8.695,8.84,4338586.0
2016-09-16,8.87,9.045,8.8,9.045,3823608.0
2016-09-19,8.98,9.045,8.97,9.04,479968.0
2016-09-20,8.995,9.075,8.93,9.04,2504978.0
2016-09-21,9.125,9.155,9.055,9.135,2459512.0
2016-09-22,9.135,9.145,8.995,9.035,2056425.0
2016-09-23,9.075,9.215,9.005,9.215,2324438.0
2016-09-26,9.27,9.335,9.19,9.3,1847735.0
2016-09-27,9.235,9.315,9.175,9.31,3043054.0
2016-09-28,9.6,9.99,9.57,9.845,5460045.0
2016-09-29,10.025,10.235,9.975,10.0,4597341.0
2016-09-30,10.01,10.06,9.895,10.03,1548021.0
2016-10-03,10.11,10.12,10.005,10.07,897851.0
2016-10-04,10.045,10.06,9.905,9.995,1393001.0
2016-10-05,9.935,9.97,9.795,9.87,1877580.0
2016-10-06,9.9,9.92,9.83,9.885,1970614.0
2016-10-07,9.935,10.005,9.825,9.91,2146525.0
2016-10-10,9.9,9.94,9.85,9.9,1706346.0
2016-10-11,9.975,9.975,9.885,9.95,1689585.0
2016-10-12,9.86,10.03,9.86,10.005,2201929.0
2016-10-13,9.945,10.075,9.91,10.065,1571788.0
2016-10-14,10.085,10.145,10.05,10.12,1563055.0
2016-10-17,10.11,10.135,9.93,9.94,1589580.0
2016-10-18,10.075,10.09,9.95,10.075,2065210.0
2016-10-19,10.13,10.2,10.07,10.165,1558465.0
2016-10-20,10.215,10.295,10.115,10.225,1826585.0
2016-10-21,10.21,10.26,10.05,10.085,1514298.0
2016-10-24,10.07,10.135,9.96,10.13,1734413.0
2016-10-25,10.11,10.265,10.095,10.155,1383755.0
2016-10-26,10.01,10.095,9.945,10.015,1693515.0
2016-10-27,10.025,10.075,9.91,9.96,1374731.0
2016-10-28,9.945,10.07,9.845,9.88,2008551.0
2016-10-31,9.93,10.125,9.845,10.1,1371248.0
2016-11-01,10.02,10.105,9.99,10.075,1309722.0
2016-11-02,10.045,10.26,10.03,10.24,3128603.0
2016-11-03,10.14,10.26,10.1,10.21,1717811.0
2016-11-04,10.185,10.425,10.165,10.405,2564337.0
2016-11-07,10.405,10.51,10.29,10.495,1993804.0
2016-11-08,10.52,10.52,10.3,10.37,1845067.0
2016-11-09,10.42,10.42,10.02,10.155,3785848.0
2016-11-10,10.295,10.43,10.215,10.355,2054266.0
2016-11-11,10.315,10.355,10.04,10.13,2374670.0
2016-11-14,10.13,10.215,10.015,10.12,1359176.0
2016-11-15,10.08,10.21,9.97,10.18,2090611.0
2016-11-16,10.165,10.335,10.09,10.305,1641345.0
2016-11-17,10.32,10.585,10.285,10.49,2038786.0
2016-11-18,10.505,10.595,10.43,10.57,1551100.0
2016-11-21,10.53,10.57,10.4,10.455,1483439.0
2016-11-22,10.54,10.675,10.485,10.605,2385014.0
2016-11-23,10.61,10.77,10.49,10.76,1446874.0
2016-11-24,10.765,10.86,10.76,10.86,1727540.0
2016-11-25,10.875,11.01,10.84,11.005,1306999.0
2016-11-28,11.01,11.055,10.995,11.015,1715510.0
2016-11-29,10.985,11.07,10.94,11.03,1955675.0
2016-11-30,11.005,11.055,10.935,11.05,2259771.0
2016-12-01,11.04,11.09,10.77,11.09,2497059.0
2016-12-02,11.16,11.185,11.0,11.075,1664204.0
2016-12-05,11.015,11.135,10.96,11.03,1505131.0
2016-12-06,11.035,11.11,10.875,11.09,1668175.0
2016-12-07,11.06,11.155,10.93,11.08,1895962.0
2016-12-08,11.135,11.135,10.88,11.02,2059050.0
2016-12-09,11.005,11.185,10.98,11.15,1855048.0
2016-12-12,11.095,11.3,11.065,11.2,1244313.0
2016-12-13,11.215,11.285,11.12,11.12,1400428.0
2016-12-14,11.065,11.355,11.06,11.33,2482007.0
2016-12-15,11.32,11.35,11.155,11.155,1737296.0
2016-12-16,11.125,11.165,11.015,11.03,1464754.0
2016-12-19,11.01,11.315,11.0,11.22,1630401.0
2016-12-20,11.255,11.56,11.22,11.425,1836198.0
2016-12-21,11.395,11.57,11.39,11.47,1336177.0
2016-12-22,11.47,11.58,11.41,11.56,850539.0
2016-12-23,11.585,11.68,11.515,11.68,664170.0
2016-12-28,11.69,11.71,11.465,11.53,1433248.0
2016-12-29,11.53,11.625,11.445,11.625,1114169.0
2016-12-30,11.625,11.73,11.565,11.63,643003.0
2017-01-03,11.685,11.855,11.645,11.855,1046586.0
2017-01-04,11.745,11.855,11.58,11.755,1327320.0
2017-01-05,11.61,11.84,11.61,11.78,1118279.0
2017-01-06,11.745,11.81,11.67,11.695,1035747.0
2017-01-09,11.615,11.885,11.615,11.785,1030842.0
2017-01-10,11.69,11.765,11.6,11.67,1662843.0
2017-01-11,11.585,11.715,11.585,11.66,1223287.0
2017-01-12,11.675,11.75,11.53,11.575,1008993.0
2017-01-13,11.47,11.67,11.47,11.6,873978.0
2017-01-16,11.56,11.745,11.56,11.68,629008.0
2017-01-17,11.565,11.675,11.565,11.675,916056.0
2017-01-18,11.595,11.715,11.56,11.71,1266560.0
2017-01-19,11.725,11.875,11.565,11.875,2454005.0
2017-01-20,11.85,12.025,11.825,11.99,1364498.0
2017-01-23,12.005,12.085,11.725,11.76,1997971.0
2017-01-24,11.76,11.8,11.62,11.8,1298455.0
2017-01-25,11.785,11.875,11.67,11.71,1093002.0
2017-01-27,11.77,11.93,11.71,11.93,1153104.0
2017-01-30,11.885,11.945,11.76,11.93,1032030.0
2017-01-31,11.82,11.945,11.75,11.9,1688316.0
2017-02-01,11.93,12.25,11.89,12.22,2152471.0
2017-02-02,12.07,12.19,11.99,12.19,1602152.0
2017-02-03,12.165,12.36,12.13,12.355,1444987.0
2017-02-06,12.36,12.435,12.09,12.15,1148214.0
2017-02-07,12.15,12.415,12.095,12.35,1318743.0
2017-02-08,12.35,12.35,12.08,12.11,1516441.0
2017-02-09,12.16,12.675,12.16,12.64,2236114.0
2017-02-10,12.48,13.07,12.425,12.995,3131341.0
2017-02-13,12.995,13.135,12.855,12.89,2673600.0
2017-02-14,12.915,13.135,12.87,13.035,1456730.0
2017-02-15,13.035,13.065,12.945,12.975,1815814.0
2017-02-16,12.98,13.005,12.715,12.78,1773359.0
2017-02-17,12.795,12.95,12.79,12.95,2005305.0
2017-02-20,12.92,13.005,12.8,12.935,1834407.0
2017-02-21,12.95,12.97,12.79,12.835,1897200.0
2017-02-22,12.835,12.965,12.72,12.88,1779184.0
2017-02-23,12.85,12.88,12.675,12.705,2143285.0
2017-02-24,12.66,12.935,12.66,12.785,1274224.0
2017-02-27,12.715,12.885,12.715,12.85,1157469.0
2017-02-28,12.755,13.05,12.74,12.995,1799028.0
2017-03-01,12.985,13.12,12.915,13.03,1497762.0
2017-03-02,13.2,13.355,13.125,13.235,1983773.0
2017-03-03,13.21,13.33,13.165,13.31,1346538.0
2017-03-06,13.305,13.405,13.145,13.39,1432841.0
2017-03-07,13.42,13.635,13.415,13.565,2174737.0
2017-03-08,13.47,13.525,13.235,13.45,2602898.0
2017-03-09,13.405,13.5,13.315,13.49,1310510.0
2017-03-10,13.545,13.735,13.47,13.72,1345767.0
2017-03-13,13.725,13.76,13.64,13.71,1679335.0
2017-03-14,13.71,13.735,13.42,13.58,2539872.0
2017-03-15,13.47,13.765,13.42,13.735,2240580.0
2017-03-16,13.735,13.89,13.66,13.79,2927658.0
2017-03-17,13.74,13.85,13.7,13.735,1577705.0
2017-03-20,13.74,13.805,13.57,13.655,1082459.0
2017-03-21,13.52,13.82,13.52,13.76,2162362.0
2017-03-22,13.52,13.835,13.52,13.765,2103276.0
2017-03-23,13.75,14.14,13.715,13.99,1795503.0
2017-03-24,13.99,14.14,13.965,14.025,1378246.0
2017-03-27,13.805,14.12,13.79,14.075,2252614.0
2017-03-28,14.015,14.105,13.83,13.845,2764023.0
2017-03-29,13.845,14.035,13.76,13.99,2369347.0
2017-03-30,13.92,14.19,13.83,14.035,1904574.0
2017-03-31,14.195,14.355,14.085,14.205,1693676.0
2017-04-03,14.18,14.185,14.025,14.08,1835095.0
2017-04-04,14.145,14.17,13.955,14.045,1992595.0
2017-04-05,14.1,14.335,14.035,14.215,1900875.0
2017-04-06,14.27,14.495,14.22,14.495,1859955.0
2017-04-07,14.62,15.14,14.605,14.875,3845044.0
2017-04-10,14.975,15.32,14.955,15.32,3111255.0
2017-04-11,15.265,15.335,14.975,15.07,3895037.0
2017-04-12,14.92,15.155,14.92,15.055,2735951.0
2017-04-13,15.05,15.175,14.905,14.92,1838528.0
2017-04-18,15.005,15.005,14.795,14.85,2113268.0
2017-04-19,14.71,14.845,14.685,14.775,1887799.0
2017-04-20,14.76,14.765,14.46,14.52,2783543.0
2017-04-21,14.635,14.82,14.525,14.59,1468188.0
2017-04-24,14.485,14.695,14.24,14.52,1965063.0
2017-04-26,14.545,14.635,14.385,14.525,1799166.0
2017-04-27,14.385,14.41,14.15,14.34,2736526.0
2017-04-28,14.41,14.575,14.4,14.415,2194768.0
2017-05-01,14.385,14.71,14.38,14.655,1484282.0
2017-05-02,14.735,14.895,14.615,14.705,2240621.0
2017-05-03,14.75,14.87,14.575,14.6,2179791.0
2017-05-04,14.56,14.95,14.56,14.86,1808555.0
2017-05-05,14.885,14.905,14.73,14.875,1561456.0
2017-05-08,14.935,14.95,14.675,14.685,2500242.0
2017-05-09,14.415,14.775,14.395,14.69,3168897.0
2017-05-10,14.78,14.965,14.68,14.845,1679168.0
2017-05-11,14.685,14.705,14.515,14.595,3213752.0
2017-05-12,14.525,14.765,14.46,14.615,1188735.0
2017-05-15,14.48,14.725,14.445,14.52,1901190.0
2017-05-16,14.53,14.625,14.38,14.46,1919635.0
2017-05-17,14.395,14.56,14.395,14.435,1271507.0
2017-05-18,14.54,14.54,14.365,14.45,2032677.0
2017-05-19,14.545,14.55,14.28,14.315,1503886.0
2017-05-22,14.335,14.515,14.315,14.47,1725792.0
2017-05-23,14.48,14.525,14.41,14.5,1684529.0
2017-05-24,14.435,14.545,14.2,14.33,2126748.0
2017-05-25,14.365,14.625,14.35,14.55,1247349.0
2017-05-26,14.545,14.665,14.49,14.595,971224.0
2017-05-29,14.565,14.59,14.345,14.355,1357330.0
2017-05-30,14.33,14.42,14.275,14.355,934975.0
2017-05-31,14.32,14.395,14.195,14.195,3765778.0
2017-06-01,14.22,14.56,14.22,14.53,2186173.0
2017-06-02,14.33,14.385,13.925,13.97,3944881.0
2017-06-05,13.99,14.24,13.945,14.0,2531916.0
2017-06-06,13.925,14.045,13.385,13.44,3901788.0
2017-06-07,13.4,13.63,13.36,13.445,4479293.0
2017-06-08,13.365,13.715,13.335,13.615,2231126.0
2017-06-09,13.45,13.72,13.415,13.64,1801452.0
2017-06-13,13.79,14.005,13.685,13.855,2917201.0
2017-06-14,13.9,14.0,13.665,13.735,2815201.0
2017-06-15,13.62,13.835,13.595,13.715,2515500.0
2017-06-16,13.735,13.875,13.715,13.765,1523244.0
2017-06-19,13.755,14.065,13.755,14.04,1947276.0
2017-06-20,14.025,14.025,13.86,13.915,2079929.0
2017-06-21,14.055,14.405,13.93,14.07,4038775.0
2017-06-22,14.11,14.21,14.055,14.175,1630870.0
2017-06-23,14.17,14.175,14.07,14.115,1574160.0
2017-06-26,14.12,14.205,14.065,14.17,1210946.0
2017-06-27,14.17,14.17,13.91,13.98,1693839.0
2017-06-28,13.965,13.985,13.81,13.945,1216161.0
2017-06-29,13.98,14.1,13.92,14.065,1545161.0
2017-06-30,13.9,13.93,13.7,13.735,1967530.0
2017-07-03,13.69,13.715,13.345,13.455,2271501.0
2017-07-04,13.495,13.595,13.49,13.575,1032146.0
2017-07-05,13.505,13.545,13.35,13.36,1215489.0
2017-07-06,13.33,13.54,13.305,13.52,1649013.0
2017-07-07,13.305,13.515,13.24,13.44,1372779.0
2017-07-10,13.52,13.655,13.47,13.47,1275002.0
2017-07-11,13.52,13.6,13.37,13.505,1495976.0
2017-07-12,13.565,13.57,13.34,13.34,1110007.0
2017-07-13,13.445,13.58,13.365,13.55,1476834.0
2017-07-14,13.595,13.695,13.555,13.6,1320716.0
2017-07-17,13.575,13.66,13.45,13.625,804742.0
2017-07-18,13.59,13.62,13.28,13.36,1122670.0
2017-07-19,13.415,13.545,13.3,13.495,1018776.0
2017-07-20,13.57,13.57,13.3,13.445,1237715.0
2017-07-21,13.35,13.445,13.17,13.215,1131269.0
2017-07-24,13.155,13.195,12.94,13.085,1279108.0
2017-07-25,13.13,13.35,13.11,13.145,1342946.0
2017-07-26,13.22,13.3,13.14,13.225,1206634.0
2017-07-27,13.265,13.375,13.125,13.125,863030.0
2017-07-28,13.035,13.07,12.89,12.93,1462479.0
2017-07-31,12.975,13.125,12.905,12.985,961054.0
2017-08-01,12.955,13.51,12.86,13.39,2753531.0
2017-08-02,13.39,13.46,13.25,13.31,787644.0
2017-08-03,13.315,13.53,13.28,13.525,1133480.0
2017-08-04,13.505,13.72,13.505,13.63,1183717.0
2017-08-07,13.705,13.735,13.585,13.63,924332.0
2017-08-08,13.655,13.755,13.45,13.47,1546066.0
2017-08-09,13.42,13.6,13.415,13.46,987439.0
2017-08-10,13.87,14.08,13.075,13.21,3622908.0
2017-08-11,13.005,13.36,12.995,13.285,1995967.0
2017-08-14,13.39,13.4,13.21,13.21,1415251.0
2017-08-15,13.305,13.41,13.25,13.385,1301861.0
2017-08-16,13.41,13.49,13.205,13.24,2056159.0
2017-08-17,13.225,13.275,12.99,13.085,2369007.0
2017-08-18,12.96,13.05,12.86,12.895,2551093.0
2017-08-21,12.895,13.025,12.57,12.685,2659347.0
2017-08-22,12.74,12.86,12.595,12.635,2141546.0
2017-08-23,12.89,12.915,12.555,12.755,3295985.0
2017-08-24,12.75,12.855,12.67,12.845,2146429.0
2017-08-25,12.92,13.07,12.92,13.05,1804636.0
2017-08-28,13.06,13.09,12.87,12.92,1210278.0
2017-08-29,12.96,13.105,12.92,13.105,1826294.0
2017-08-30,13.125,13.36,13.12,13.29,2177473.0
2017-08-31,13.31,13.395,13.12,13.305,1847349.0
2017-09-01,13.345,13.545,13.23,13.545,1738638.0
2017-09-04,13.505,13.505,13.15,13.32,1604860.0
2017-09-05,13.31,13.34,12.94,13.115,2208283.0
2017-09-06,12.935,13.2,12.92,13.15,2320683.0
2017-09-07,13.3,13.615,13.295,13.46,2278899.0
2017-09-08,13.505,13.83,13.465,13.735,2013567.0
2017-09-11,13.765,13.88,13.655,13.725,1134090.0
2017-09-12,13.72,13.765,13.46,13.52,1889216.0
2017-09-13,13.49,13.525,13.265,13.375,1790830.0
2017-09-14,13.365,13.395,13.245,13.35,1507323.0
2017-09-15,13.425,13.43,12.965,13.12,2211358.0
2017-09-18,13.275,13.295,12.975,13.015,1799184.0
2017-09-19,13.055,13.12,12.95,13.015,1237988.0
2017-09-20,12.975,13.045,12.765,12.9,1393718.0
2017-09-21,12.795,12.86,12.55,12.665,1899204.0
2017-09-22,12.655,12.805,12.565,12.78,1502605.0
2017-09-25,12.755,12.81,12.6,12.73,1342086.0
2017-09-26,12.73,12.845,12.69,12.78,1476530.0
2017-09-27,12.72,12.75,12.59,12.67,1491732.0
2017-09-28,12.935,13.19,12.84,12.885,2141627.0
2017-09-29,13.035,13.095,12.925,12.96,1450956.0
2017-10-02,12.955,13.1,12.89,12.975,1025641.0
2017-10-03,13.055,13.055,12.78,12.86,1426328.0
2017-10-04,12.85,12.86,12.535,12.57,1690442.0
2017-10-05,12.63,12.805,12.545,12.755,1510655.0
2017-10-06,12.785,12.785,12.565,12.62,1092759.0
2017-10-09,12.72,12.805,12.59,12.62,1919473.0
2017-10-10,12.57,12.715,12.565,12.655,1554602.0
2017-10-11,12.7,12.835,12.69,12.71,1918578.0
2017-10-12,12.79,13.02,12.755,13.0,1623094.0
2017-10-13,13.0,13.16,12.975,13.105,1079615.0
2017-10-16,13.3,13.36,13.195,13.28,2249723.0
2017-10-17,13.31,13.4,13.035,13.145,1904447.0
2017-10-18,13.345,13.495,13.325,13.42,2610520.0
2017-10-19,13.47,13.565,13.395,13.545,1758157.0
2017-10-20,13.6,13.86,13.52,13.76,2293519.0
2017-10-23,13.865,13.94,13.705,13.735,1423219.0
2017-10-24,13.745,13.935,13.6,13.92,1475167.0
2017-10-25,13.99,13.99,13.845,13.885,1514148.0
2017-10-26,13.865,14.03,13.68,14.0,1449554.0
2017-10-27,14.06,14.16,13.87,13.98,1528043.0
2017-10-30,14.065,14.1,13.935,14.025,1035302.0
2017-10-31,14.08,14.22,13.985,14.015,1130376.0
2017-11-01,14.03,14.09,13.905,13.91,1578443.0
2017-11-02,13.865,13.9,13.8,13.83,1580858.0
2017-11-03,13.89,14.0,13.84,13.96,872561.0
2017-11-06,14.03,14.19,14.015,14.105,1608170.0
2017-11-07,14.14,14.295,14.125,14.22,1644623.0
2017-11-08,14.16,14.29,14.16,14.195,1314287.0
2017-11-09,14.255,14.255,14.085,14.12,1402950.0
2017-11-10,14.05,14.165,14.01,14.03,1067786.0
2017-11-13,14.06,14.195,14.02,14.18,1018173.0
2017-11-14,14.135,14.16,13.84,13.91,1511725.0
2017-11-15,13.855,14.02,13.81,13.925,1507126.0
2017-11-16,13.82,13.925,13.745,13.825,1217409.0
2017-11-17,13.865,13.865,13.635,13.815,1312888.0
2017-11-20,13.645,13.715,13.405,13.575,1681151.0
2017-11-21,13.6,13.67,13.475,13.615,1555021.0
2017-11-22,13.645,13.655,13.37,13.415,2561958.0
2017-11-23,13.43,13.465,13.205,13.265,1441778.0
2017-11-24,13.255,13.295,13.2,13.255,1662564.0
2017-11-27,13.23,13.515,13.23,13.43,2224155.0
2017-11-28,13.32,13.645,13.3,13.6,3017617.0
2017-11-29,13.695,14.085,13.56,14.05,2488079.0
2017-11-30,13.865,14.14,13.82,13.86,2221489.0
2017-12-01,13.87,14.06,13.835,13.985,1136118.0
2017-12-04,13.905,14.015,13.785,13.94,1255745.0
2017-12-05,13.835,14.1,13.82,14.025,899532.0
2017-12-06,13.96,14.08,13.765,13.905,1661458.0
2017-12-07,13.935,14.195,13.885,14.115,1480205.0
2017-12-08,14.335,14.71,14.315,14.32,2528722.0
2017-12-11,14.365,14.42,14.135,14.285,1252369.0
2017-12-12,14.285,14.295,14.01,14.105,1664469.0
2017-12-13,14.08,14.08,13.815,14.025,1455812.0
2017-12-14,13.975,14.0,13.65,13.705,2364063.0
2017-12-15,13.7,13.73,13.545,13.6,818311.0
2017-12-18,13.65,13.745,13.545,13.715,1032187.0
2017-12-19,13.755,13.84,13.685,13.81,1640551.0
2017-12-20,13.78,13.805,13.55,13.73,1457056.0
2017-12-21,13.58,13.695,13.495,13.515,2234712.0
2017-12-22,13.55,13.6,13.45,13.525,1099045.0
2017-12-27,13.48,13.575,13.345,13.545,849144.0
2017-12-28,13.595,13.595,13.475,13.585,830722.0
2017-12-29,13.585,13.585,13.455,13.51,1003494.0
2018-01-02,13.49,13.665,13.46,13.61,756672.0
2018-01-03,13.645,13.645,13.47,13.53,1263733.0
2018-01-04,13.585,13.6,13.4,13.465,1459320.0
2018-01-05,13.53,13.535,13.375,13.49,1009919.0
2018-01-08,13.52,13.52,13.42,13.45,1232634.0
2018-01-09,13.465,13.63,13.405,13.625,1373437.0
2018-01-10,13.665,13.695,13.585,13.635,1949557.0
2018-01-11,13.62,13.635,13.45,13.475,1367987.0
2018-01-12,13.55,13.555,13.445,13.45,1421342.0
2018-01-15,13.585,13.585,13.325,13.33,989423.0
2018-01-16,13.315,13.32,13.11,13.165,1881591.0
2018-01-17,13.125,13.185,13.04,13.07,1680868.0
2018-01-18,13.07,13.115,12.91,13.06,2146280.0
2018-01-19,13.1,13.225,13.055,13.125,1703255.0
2018-01-22,13.145,13.2,12.975,13.005,1276430.0
2018-01-23,13.005,13.2,12.905,13.165,1827465.0
2018-01-24,13.115,13.29,12.975,13.225,2030573.0
2018-01-25,13.215,13.225,12.975,13.015,2094342.0
2018-01-29,13.005,13.14,13.0,13.11,1543844.0
2018-01-30,13.04,13.095,12.985,13.05,1537873.0
2018-01-31,12.985,13.135,12.965,13.0,1525057.0
2018-02-01,13.07,13.22,13.035,13.09,875763.0
2018-02-02,13.035,13.09,12.845,12.905,1733881.0
2018-02-05,12.84,13.015,12.705,12.925,1532687.0
2018-02-06,12.755,12.855,12.47,12.55,2960982.0
2018-02-07,12.7,12.735,12.39,12.46,3002196.0
2018-02-08,12.285,12.51,11.925,12.205,3835319.0
2018-02-09,12.02,12.02,11.725,11.87,3349058.0
2018-02-12,11.875,11.89,11.55,11.63,3236511.0
2018-02-13,11.795,12.06,11.675,11.96,3614515.0
2018-02-14,11.95,12.11,11.875,12.08,2205333.0
2018-02-15,12.2,12.385,12.185,12.355,3157113.0
2018-02-16,12.325,12.385,12.2,12.365,1988408.0
2018-02-19,12.395,12.58,12.395,12.515,1378163.0
2018-02-20,12.56,12.615,12.445,12.58,1170788.0
2018-02-21,12.65,12.68,12.445,12.48,1921897.0
2018-02-22,12.43,12.545,12.25,12.31,2932705.0
2018-02-23,12.29,12.37,12.165,12.355,2108324.0
2018-02-26,12.44,12.48,12.285,12.435,1715702.0
2018-02-27,12.52,12.615,12.425,12.505,1622620.0
2018-02-28,12.36,12.575,12.155,12.525,2052301.0
2018-03-01,12.46,12.515,12.33,12.365,1947522.0
2018-03-02,12.305,12.36,12.23,12.305,1223244.0
2018-03-05,12.21,12.315,12.04,12.08,1748954.0
2018-03-06,12.205,12.4,12.15,12.365,1873747.0
2018-03-07,12.225,12.355,12.065,12.15,1737196.0
2018-03-08,12.235,12.425,12.205,12.385,2157979.0
2018-03-09,12.385,12.515,12.285,12.47,1712151.0
2018-03-12,12.635,12.695,12.405,12.475,1490582.0
2018-03-13,12.395,12.58,12.395,12.545,1691816.0
2018-03-14,12.445,12.51,12.385,12.475,1376643.0
2018-03-15,12.465,12.585,12.325,12.42,1928595.0
2018-03-16,12.395,12.54,12.345,12.54,1505307.0
2018-03-19,12.585,12.655,12.56,12.615,1442341.0
2018-03-20,12.605,12.605,12.505,12.58,887074.0
2018-03-21,12.55,12.64,12.27,12.36,2562739.0
2018-03-22,12.32,12.38,12.12,12.22,1864408.0
2018-03-23,12.065,12.225,11.985,12.155,1236360.0
2018-03-26,12.05,12.21,12.045,12.135,1193179.0
2018-03-27,12.13,12.15,12.01,12.135,1443226.0
2018-03-28,12.075,12.465,12.075,12.38,1861809.0
2018-03-29,12.39,12.5,12.305,12.425,1507192.0
2018-04-03,12.425,12.475,12.38,12.43,2018703.0
2018-04-04,12.445,12.485,12.395,12.42,1707271.0
2018-04-05,12.425,12.44,12.185,12.2,1536834.0
2018-04-06,12.165,12.2,12.08,12.115,1310365.0
2018-04-09,12.175,12.235,12.11,12.11,1333560.0
2018-04-10,12.12,12.135,12.065,12.09,1349947.0
2018-04-11,12.075,12.075,11.855,12.01,2289342.0
2018-04-12,12.075,12.19,11.95,11.99,1703944.0
2018-04-13,11.89,12.025,11.78,11.82,2326892.0
2018-04-16,11.82,12.1,11.82,12.025,1740972.0
2018-04-17,12.035,12.225,11.96,11.965,1652256.0
2018-04-18,11.975,11.975,11.83,11.855,1496921.0
2018-04-19,11.915,12.015,11.805,11.85,1660276.0
2018-04-20,11.8,11.83,11.58,11.615,1974916.0
2018-04-23,11.635,11.75,11.555,11.58,1826009.0
2018-04-24,11.575,11.815,11.57,11.75,1800872.0
2018-04-26,11.765,11.985,11.76,11.92,1616784.0
2018-04-27,11.975,12.34,11.95,12.3,2163977.0
2018-04-30,12.35,12.52,12.235,12.455,1983317.0
2018-05-01,12.435,12.67,12.39,12.58,2439647.0
2018-05-02,12.64,12.755,12.59,12.74,2397026.0
2018-05-03,12.82,12.905,12.68,12.85,1395775.0
2018-05-04,12.895,12.895,12.625,12.685,1048900.0
2018-05-07,12.775,12.78,12.565,12.66,814968.0
2018-05-08,12.66,12.815,12.615,12.745,1441308.0
2018-05-09,12.685,12.78,12.565,12.68,1256978.0
2018-05-10,12.795,12.82,12.635,12.68,1180308.0
2018-05-11,12.7,12.7,12.505,12.585,1261906.0
2018-05-14,12.6,12.605,12.4,12.52,1520408.0
2018-05-15,12.43,12.575,12.41,12.445,1795551.0
2018-05-16,12.38,12.435,12.205,12.23,1916489.0
2018-05-17,12.225,12.39,12.2,12.325,980074.0
2018-05-18,12.34,12.355,12.16,12.2,976938.0
2018-05-21,12.205,12.44,12.205,12.33,1000570.0
2018-05-22,12.29,12.345,12.205,12.32,1336734.0
2018-05-23,12.36,12.51,12.31,12.46,1531289.0
2018-05-24,12.405,12.545,12.325,12.39,1486569.0
2018-05-25,12.43,12.54,12.34,12.475,1271229.0
2018-05-28,12.515,12.595,12.48,12.555,1009511.0
2018-05-29,12.59,12.605,12.44,12.485,1000857.0
2018-05-30,13.37,13.46,13.32,13.425,1529229.0
2018-05-31,13.435,13.6,13.34,13.555,3623653.0
2018-06-01,13.545,13.565,13.34,13.365,1141622.0
2018-06-04,13.185,13.22,12.765,12.905,3175728.0
2018-06-05,12.88,12.925,12.59,12.78,2159400.0
2018-06-06,12.82,12.96,12.78,12.875,2052096.0
2018-06-07,12.79,13.03,12.695,13.005,1616213.0
2018-06-08,13.005,13.13,12.93,12.995,1065804.0
2018-06-12,12.95,12.96,12.76,12.895,2095588.0
2018-06-13,12.895,13.25,12.87,13.22,2014491.0
2018-06-14,13.14,13.225,13.07,13.15,1597274.0
2018-06-15,13.24,13.37,13.175,13.275,2941027.0
2018-06-18,13.31,13.435,13.265,13.34,1402608.0
2018-06-19,13.375,13.45,13.29,13.29,1174487.0
2018-06-20,13.29,13.48,13.29,13.395,1739567.0
2018-06-21,13.55,13.55,13.34,13.385,2654555.0
2018-06-22,13.36,13.47,13.31,13.435,1320605.0
2018-06-25,13.465,13.51,13.39,13.4,1224091.0
2018-06-26,13.395,13.7,13.385,13.6,1707797.0
2018-06-27,13.635,13.715,13.52,13.55,1447560.0
2018-06-28,13.565,13.76,13.53,13.685,1680865.0
2018-06-29,13.77,13.935,13.77,13.79,1484495.0
2018-07-02,13.805,13.845,13.68,13.71,1061248.0
2018-07-03,13.825,14.025,13.72,13.915,1587169.0
2018-07-04,14.015,14.035,13.9,13.935,1029549.0
2018-07-05,13.98,14.145,13.935,14.125,1821096.0
2018-07-06,14.205,14.265,14.125,14.2,1836564.0
2018-07-09,14.285,14.29,14.1,14.15,1372157.0
2018-07-10,13.95,14.07,13.88,13.955,1981057.0
2018-07-11,13.64,13.82,12.855,12.985,5759718.0
2018-07-12,13.045,13.335,12.99,13.31,3323478.0
2018-07-13,13.395,13.495,13.28,13.44,1513099.0
2018-07-16,13.545,13.55,13.275,13.34,1439371.0
2018-07-17,13.25,13.33,13.1,13.145,1676598.0
2018-07-18,13.14,13.28,13.105,13.225,1050344.0
2018-07-19,13.13,13.225,13.03,13.175,1681772.0
2018-07-20,13.185,13.36,13.175,13.36,1095166.0
2018-07-23,13.34,13.42,13.23,13.275,942786.0
2018-07-24,13.25,13.335,13.105,13.23,1418268.0
2018-07-25,13.2,13.26,13.155,13.21,1300029.0
2018-07-26,13.155,13.265,13.07,13.155,1710944.0
2018-07-27,13.255,13.4,13.21,13.33,1530796.0
2018-07-30,13.33,13.365,13.255,13.32,891821.0
2018-07-31,13.37,13.555,13.355,13.49,1784502.0
2018-08-01,13.615,13.665,13.37,13.435,1117249.0
2018-08-02,13.42,13.465,13.28,13.425,1237363.0
2018-08-03,13.44,13.525,13.32,13.39,1107064.0
2018-08-06,13.48,13.58,13.435,13.52,991418.0
2018-08-07,13.425,13.555,13.37,13.55,1003355.0
2018-08-08,13.445,13.575,13.44,13.5,1480290.0
2018-08-09,13.04,13.07,12.775,12.95,4661399.0
2018-08-10,12.82,12.86,12.585,12.645,3080598.0
2018-08-13,12.645,12.77,12.585,12.75,1789585.0
2018-08-14,12.75,13.035,12.745,12.98,2051576.0
2018-08-15,13.1,13.28,13.045,13.28,2320459.0
2018-08-16,13.31,13.395,13.1,13.105,2666963.0
2018-08-17,13.175,13.34,13.125,13.25,1675099.0
2018-08-20,13.28,13.47,13.205,13.385,2627009.0
2018-08-21,13.355,13.435,13.02,13.1,2654503.0
2018-08-22,13.26,13.285,12.99,13.03,2667784.0
2018-08-23,13.03,13.18,12.94,13.02,2157108.0
2018-08-24,13.06,13.205,13.03,13.125,1805286.0
2018-08-27,13.195,13.22,13.075,13.13,1402222.0
2018-08-28,13.19,13.205,13.11,13.195,1579376.0
2018-08-29,13.235,13.335,13.11,13.19,2095719.0
2018-08-30,13.24,13.41,13.225,13.38,1188671.0
2018-08-31,13.395,13.405,13.25,13.27,1777955.0
2018-09-03,13.28,13.33,13.18,13.25,1139494.0
2018-09-04,13.22,13.25,13.065,13.09,1800337.0
2018-09-05,13.075,13.075,12.695,12.8,2682899.0
2018-09-06,12.87,13.005,12.73,12.79,3111439.0
2018-09-07,12.52,12.57,12.39,12.545,2339643.0
2018-09-10,12.625,12.66,12.475,12.59,1597581.0
2018-09-11,12.58,12.615,12.5,12.58,808857.0
2018-09-12,12.58,12.59,12.465,12.5,2070602.0
2018-09-13,12.43,12.44,12.11,12.16,2337834.0
2018-09-14,12.2,12.34,12.165,12.19,1833211.0
2018-09-17,12.2,12.405,12.165,12.365,1714663.0
2018-09-18,12.305,12.625,12.305,12.575,1056227.0
2018-09-19,12.55,12.635,12.345,12.43,2363628.0
2018-09-20,12.43,12.48,12.21,12.385,3043142.0
2018-09-21,12.485,12.5,12.325,12.375,2780938.0
2018-09-24,12.29,12.305,12.19,12.26,1312879.0
2018-09-25,12.205,12.3,12.205,12.28,1845841.0
2018-09-26,12.295,12.635,12.26,12.51,3018470.0
2018-09-27,12.465,12.545,12.295,12.37,1968338.0
2018-09-28,12.455,12.55,12.405,12.455,2222282.0
2018-10-01,12.42,12.555,12.39,12.455,1014237.0
2018-10-02,12.44,12.505,12.27,12.435,1577572.0
2018-10-03,12.435,12.66,12.43,12.645,1919690.0
2018-10-04,12.665,12.755,12.52,12.56,1164470.0
2018-10-05,12.455,12.635,12.405,12.615,1284422.0
2018-10-08,12.615,12.675,12.525,12.55,993158.0
2018-10-09,12.58,12.62,12.48,12.53,1570946.0
2018-10-10,12.55,12.58,12.33,12.345,1335047.0
2018-10-11,12.165,12.28,12.09,12.155,2811070.0
2018-10-12,12.07,12.1,11.89,11.995,2723552.0
2018-10-15,11.915,11.995,11.695,11.765,1638119.0
2018-10-16,11.75,11.945,11.72,11.945,1791010.0
2018-10-17,12.005,12.125,11.975,12.09,1311192.0
2018-10-18,12.025,12.16,12.015,12.115,1644088.0
2018-10-19,12.0,12.275,11.925,12.25,1363802.0
2018-10-22,12.11,12.325,12.1,12.245,1278039.0
2018-10-23,12.11,12.11,11.845,11.91,2127280.0
2018-10-24,11.97,12.03,11.77,11.8,1603902.0
2018-10-25,11.61,11.655,11.38,11.4,3142512.0
2018-10-26,11.38,11.415,11.145,11.225,2643045.0
2018-10-29,11.17,11.465,11.14,11.36,1900693.0
2018-10-30,11.325,11.495,11.305,11.43,1585935.0
2018-10-31,11.52,11.645,11.4,11.495,2496923.0
2018-11-01,11.405,11.53,11.355,11.465,1614727.0
2018-11-02,11.395,11.495,11.22,11.38,1866730.0
2018-11-05,11.215,11.515,11.215,11.465,1452185.0
2018-11-06,11.555,11.685,11.5,11.625,1450744.0
2018-11-07,11.585,11.645,11.35,11.555,2004637.0
2018-11-08,11.43,11.545,11.245,11.35,2320196.0
2018-11-09,11.305,11.555,11.305,11.43,1663433.0
2018-11-12,11.495,11.67,11.465,11.625,1838008.0
2018-11-13,11.605,11.86,11.585,11.745,2023099.0
2018-11-14,11.815,11.93,11.61,11.655,2128374.0
2018-11-15,11.74,11.845,11.655,11.775,2401290.0
2018-11-16,11.82,11.9,11.685,11.855,1901864.0
2018-11-19,11.865,11.93,11.68,11.75,1420866.0
2018-11-20,11.695,11.875,11.67,11.835,1928444.0
2018-11-21,11.865,11.91,11.61,11.815,1973047.0
2018-11-22,12.045,12.045,11.74,11.915,1616108.0
2018-11-23,11.97,11.975,11.835,11.945,607593.0
2018-11-26,11.75,11.865,11.695,11.83,885662.0
2018-11-27,11.835,12.11,11.73,12.05,1992029.0
2018-11-28,12.03,12.25,11.95,12.07,2336843.0
2018-11-29,12.045,12.13,11.9,11.935,1570302.0
2018-11-30,11.83,12.015,11.645,12.015,4586207.0
2018-12-03,12.025,12.25,12.0,12.185,1910361.0
2018-12-04,12.13,12.27,12.07,12.14,2281754.0
2018-12-05,12.09,12.255,12.03,12.21,1283502.0
2018-12-06,12.32,12.51,12.2,12.405,2018543.0
2018-12-07,12.57,12.65,12.345,12.575,2884434.0
2018-12-10,12.44,12.5,12.34,12.435,1903947.0
2018-12-11,12.66,12.665,12.175,12.3,2334975.0
2018-12-12,12.345,12.575,12.345,12.5,1866799.0
2018-12-13,12.455,12.49,12.23,12.325,1115504.0
2018-12-14,12.6,12.615,12.345,12.455,1649284.0
2018-12-17,12.5,12.72,12.5,12.645,1503504.0
2018-12-18,12.62,12.72,12.53,12.66,1446759.0
2018-12-19,12.575,12.605,12.435,12.545,1729690.0
2018-12-20,12.635,12.995,12.58,12.82,4362433.0
2018-12-21,13.085,13.085,12.645,12.765,3751692.0
2018-12-24,12.65,12.705,12.525,12.665,589376.0
2018-12-27,12.665,13.005,12.665,12.94,1523454.0
2018-12-28,12.94,13.055,12.905,13.03,1118694.0
2018-12-31,13.04,13.24,13.04,13.155,1292302.0
2019-01-02,13.18,13.27,12.94,12.965,1348637.0
2019-01-03,12.875,13.19,12.875,13.015,1038584.0
2019-01-04,13.2,13.22,13.075,13.19,1157626.0
2019-01-07,13.235,13.385,13.125,13.215,1180934.0
2019-01-08,13.06,13.355,13.055,13.33,1657532.0
2019-01-09,13.375,13.47,13.305,13.335,1711177.0
2019-01-10,13.34,13.48,13.28,13.425,1636808.0
2019-01-11,13.535,13.655,13.425,13.515,1565888.0
2019-01-14,13.58,13.635,13.5,13.54,1072959.0
2019-01-15,13.61,13.635,13.48,13.58,1731594.0
2019-01-16,13.48,13.57,13.265,13.49,1636465.0
2019-01-17,13.22,13.295,13.135,13.22,2149892.0
2019-01-18,13.175,13.45,13.175,13.35,1432416.0
2019-01-21,13.41,13.475,13.315,13.38,1239222.0
2019-01-22,13.315,13.465,13.295,13.34,771721.0
2019-01-23,13.41,13.54,13.38,13.45,1699291.0
2019-01-24,13.5,13.72,13.355,13.695,2884767.0
2019-01-25,13.73,13.98,13.585,13.835,2341199.0
2019-01-29,13.655,13.84,13.59,13.78,1561858.0
2019-01-30,13.775,13.845,13.73,13.815,1419160.0
2019-01-31,13.755,13.79,13.66,13.68,1848738.0
2019-02-01,13.655,13.865,13.655,13.77,1055247.0
2019-02-04,13.795,13.98,13.74,13.925,1033835.0
2019-02-05,13.985,14.085,13.96,14.04,1956899.0
2019-02-06,13.995,14.26,13.95,14.155,1926270.0
2019-02-07,13.94,14.19,13.395,13.475,4692202.0
2019-02-08,13.465,13.735,13.36,13.635,2936518.0
2019-02-11,13.56,13.695,13.455,13.65,1466748.0
2019-02-12,13.86,14.17,13.81,13.935,2450670.0
2019-02-13,13.955,14.025,13.87,13.955,1569479.0
2019-02-14,13.795,14.01,13.755,13.93,2142481.0
2019-02-15,13.815,14.115,13.81,14.08,1885590.0
2019-02-18,14.08,14.205,14.025,14.075,1466027.0
2019-02-19,14.075,14.13,14.015,14.09,1252648.0
2019-02-20,14.05,14.255,14.02,14.08,1224120.0
2019-02-21,14.035,14.2,13.97,14.125,2822653.0
2019-02-22,14.18,14.4,14.16,14.225,2017564.0
2019-02-25,14.225,14.285,14.095,14.145,1738969.0
2019-02-26,14.09,14.18,14.02,14.095,1421261.0
2019-02-27,14.205,14.32,14.02,14.07,2912672.0
2019-02-28,14.175,14.24,13.94,14.015,3345578.0
2019-03-01,13.97,14.175,13.97,14.125,2034813.0
2019-03-04,14.12,14.16,13.95,13.975,2158314.0
2019-03-05,13.875,14.285,13.845,14.175,2170326.0
2019-03-06,14.255,14.37,14.205,14.295,1857906.0
2019-03-07,14.405,14.53,14.34,14.515,2381095.0
2019-03-08,14.505,14.65,14.49,14.49,1405845.0
2019-03-11,14.55,14.585,14.36,14.4,1292084.0
2019-03-12,14.4,14.615,14.4,14.425,2352609.0
2019-03-13,14.36,14.515,14.32,14.515,1820937.0
2019-03-14,14.645,14.65,14.3,14.39,1695281.0
2019-03-15,14.31,14.615,14.295,14.59,2844461.0
2019-03-18,14.625,14.635,14.41,14.445,1158979.0
2019-03-19,14.36,14.63,14.295,14.49,2036658.0
2019-03-20,14.535,14.715,14.48,14.635,1690160.0
2019-03-21,14.635,14.73,14.44,14.525,2085408.0
2019-03-22,14.545,14.69,14.14,14.565,1247123.0
2019-03-25,14.445,14.57,14.31,14.365,1487236.0
2019-03-26,14.33,14.575,14.31,14.485,1451346.0
2019-03-27,14.39,14.47,14.215,14.28,2149054.0
2019-03-28,14.36,14.535,14.305,14.51,2385232.0
2019-03-29,14.445,14.525,14.37,14.385,1482250.0
2019-04-01,14.49,14.49,14.24,14.28,1205867.0
2019-04-02,14.225,14.325,14.175,14.28,1420514.0
2019-04-03,14.295,14.48,14.225,14.46,1467138.0
2019-04-04,14.45,14.485,14.34,14.445,1552260.0
2019-04-05,14.285,14.34,14.135,14.215,1221266.0
2019-04-08,14.26,14.37,14.22,14.345,936426.0
2019-04-09,14.275,14.33,14.205,14.28,1222359.0
2019-04-10,14.245,14.255,14.135,14.215,1670213.0
2019-04-11,14.215,14.465,14.2,14.385,2457115.0
2019-04-12,14.53,14.695,14.44,14.595,2158637.0
2019-04-15,14.49,14.535,14.37,14.42,1360377.0
2019-04-16,14.405,14.57,14.405,14.51,1180051.0
2019-04-17,14.525,14.63,14.27,14.285,1641806.0
2019-04-18,14.41,14.485,14.295,14.4,1237728.0
2019-04-23,14.535,14.75,14.48,14.655,1073267.0
2019-04-24,14.75,14.92,14.695,14.83,1236744.0
2019-04-26,15.14,15.335,14.965,15.17,2835220.0
2019-04-29,15.005,15.105,14.96,15.065,1093603.0
2019-04-30,14.965,15.06,14.615,14.69,2232969.0
2019-05-01,14.625,14.72,14.445,14.51,1733078.0
2019-05-02,14.44,14.605,14.38,14.465,1564831.0
2019-05-03,14.535,14.65,14.51,14.525,1288046.0
2019-05-06,14.48,14.63,14.425,14.61,1080455.0
2019-05-07,14.795,14.835,14.555,14.775,1777978.0
2019-05-08,14.57,14.77,14.505,14.53,1863645.0
2019-05-09,14.68,14.88,14.49,14.855,1615749.0
2019-05-10,14.965,15.2,14.865,15.17,2306147.0
2019-05-13,14.935,15.1,14.735,14.915,1677317.0
2019-05-14,14.9,15.06,14.735,14.855,1565875.0
2019-05-15,14.8,14.98,14.73,14.925,1525661.0
2019-05-16,14.955,15.015,14.76,14.82,2248391.0
2019-05-17,14.925,15.025,14.8,14.835,2007675.0
2019-05-20,14.82,14.855,14.625,14.735,2121272.0
2019-05-21,14.585,14.72,14.505,14.595,2324074.0
2019-05-22,14.75,14.75,14.505,14.65,1611747.0
2019-05-23,14.59,14.69,14.46,14.65,2067503.0
2019-05-24,14.48,14.605,14.285,14.36,2354004.0
2019-05-27,14.31,14.365,14.04,14.075,2079626.0
2019-05-28,14.02,14.075,13.785,13.835,3884922.0
2019-05-29,13.7,13.79,13.58,13.63,2645718.0
2019-05-30,13.545,13.7,13.515,13.66,2231118.0
2019-05-31,13.515,13.645,13.455,13.58,1779770.0
2019-06-03,13.4,13.565,13.27,13.365,1797707.0
2019-06-04,13.385,13.5,13.3,13.485,1637309.0
2019-06-05,13.6,13.625,13.36,13.395,1553030.0
2019-06-06,13.57,13.71,13.475,13.645,1891578.0
2019-06-07,13.645,13.815,13.61,13.815,1524866.0
2019-06-11,13.35,13.395,12.805,12.82,5019254.0
2019-06-12,12.83,13.075,12.83,12.92,3278204.0
2019-06-13,12.885,13.025,12.805,12.925,2515837.0
2019-06-14,12.82,12.995,12.82,12.93,2429429.0
2019-06-17,13.215,13.355,13.075,13.135,2595628.0
2019-06-18,13.21,13.21,12.91,13.165,2725793.0
2019-06-19,13.05,13.255,13.025,13.24,1424941.0
2019-06-20,13.26,13.545,13.24,13.515,3203197.0
2019-06-21,13.465,13.56,13.405,13.475,2547707.0
2019-06-24,13.48,13.52,13.32,13.465,1518565.0
2019-06-25,13.38,13.435,13.195,13.315,2650999.0
2019-06-26,13.155,13.35,13.085,13.31,1966454.0
2019-06-27,13.17,13.405,13.17,13.295,1141839.0
2019-06-28,13.29,13.415,13.215,13.22,1443368.0
2019-07-01,13.3,13.35,13.22,13.315,977849.0
2019-07-02,13.35,13.54,13.32,13.505,1592417.0
2019-07-03,13.62,13.885,13.6,13.77,3182118.0
2019-07-04,13.81,13.95,13.785,13.865,1341917.0
2019-07-05,13.93,13.975,13.845,13.935,1095977.0
2019-07-08,13.79,13.87,13.57,13.58,2042054.0
2019-07-09,13.525,13.57,13.33,13.4,2381505.0
2019-07-10,13.395,13.55,13.395,13.52,1332763.0
2019-07-11,13.525,13.66,13.515,13.55,1738042.0
2019-07-12,13.55,13.67,13.495,13.61,997152.0
2019-07-15,13.605,13.605,13.36,13.36,1498711.0
2019-07-16,13.35,13.565,13.35,13.525,1181143.0
2019-07-17,13.605,13.72,13.525,13.605,1360039.0
2019-07-18,13.545,13.57,13.275,13.36,1278086.0
2019-07-19,13.455,13.72,13.38,13.69,1353908.0
2019-07-22,13.64,13.735,13.56,13.68,909076.0
2019-07-23,13.685,13.75,13.565,13.67,1262570.0
2019-07-24,13.79,13.905,13.7,13.875,1564482.0
2019-07-25,13.935,13.97,13.835,13.91,1193569.0
2019-07-26,13.91,13.975,13.785,13.815,1188806.0
2019-07-29,13.805,13.895,13.775,13.865,685010.0
2019-07-30,13.975,14.12,13.915,14.015,1527160.0
2019-07-31,13.795,13.925,13.525,13.855,3325087.0
2019-08-01,13.79,13.845,13.48,13.505,3525664.0
2019-08-02,13.61,13.665,13.495,13.515,1967086.0
2019-08-05,13.57,13.66,13.315,13.335,1404446.0
2019-08-06,13.175,13.24,13.02,13.075,2474355.0
2019-08-07,13.03,13.29,12.99,13.215,1773381.0
2019-08-08,12.685,12.825,12.385,12.61,5155020.0
2019-08-09,12.655,12.755,12.56,12.72,2857363.0
2019-08-12,12.675,12.74,12.555,12.57,1681141.0
2019-08-13,12.57,12.645,12.44,12.475,1984821.0
2019-08-14,12.49,12.685,12.48,12.6,2251737.0
2019-08-15,12.425,12.53,12.27,12.41,2352193.0
2019-08-16,12.39,12.6,12.385,12.56,1967585.0
2019-08-19,12.59,12.675,12.49,12.5,1860970.0
2019-08-20,12.465,12.74,12.465,12.715,2260466.0
2019-08-21,13.01,13.065,12.81,12.85,1728215.0
2019-08-22,12.865,12.92,12.735,12.845,1711269.0
2019-08-23,12.81,12.99,12.81,12.97,1928593.0
2019-08-26,12.735,12.87,12.72,12.83,1577737.0
2019-08-27,12.835,13.005,12.825,12.925,1879303.0
2019-08-28,12.87,13.01,12.86,12.99,1418296.0
2019-08-29,12.95,13.095,12.915,13.085,1498486.0
2019-08-30,13.105,13.225,13.015,13.115,2112354.0
2019-09-02,13.13,13.275,13.115,13.195,892959.0
2019-09-03,13.14,13.23,13.12,13.22,1020777.0
2019-09-04,13.115,13.195,13.06,13.14,2128896.0
2019-09-05,13.155,13.195,13.015,13.155,1755074.0
2019-09-06,13.05,13.115,13.045,13.075,1332183.0
2019-09-09,13.075,13.17,13.045,13.115,1204133.0
2019-09-10,13.105,13.185,13.04,13.13,1676790.0
2019-09-11,13.05,13.14,13.04,13.13,1391318.0
2019-09-12,13.155,13.3,13.115,13.15,1500606.0
2019-09-13,13.14,13.24,13.105,13.23,797440.0
2019-09-16,13.135,13.14,12.975,13.05,1584614.0
2019-09-17,13.005,13.13,12.95,13.13,1493284.0
2019-09-18,13.15,13.195,12.995,12.995,1470309.0
2019-09-19,13.01,13.285,13.01,13.245,3232336.0
2019-09-20,13.28,13.32,13.04,13.04,1839007.0
2019-09-23,13.12,13.185,13.06,13.115,1214079.0
2019-09-24,13.04,13.13,12.95,13.045,2280681.0
2019-09-25,13.065,13.26,13.015,13.23,1331199.0
2019-09-26,13.14,13.225,12.94,12.94,1970171.0
2019-09-27,12.975,13.205,12.97,13.205,1405704.0
2019-09-30,13.21,13.3,13.21,13.25,1750495.0
2019-10-01,13.24,13.475,13.24,13.475,1988392.0
2019-10-02,13.24,13.33,13.22,13.25,1896924.0
2019-10-03,13.155,13.225,13.025,13.12,2282354.0
2019-10-04,13.1,13.195,13.075,13.155,1407979.0
2019-10-07,13.205,13.26,13.155,13.225,624994.0
2019-10-08,13.25,13.39,13.24,13.355,1621498.0
2019-10-09,13.285,13.3,13.22,13.275,1951675.0
2019-10-10,13.22,13.265,13.145,13.22,993731.0
2019-10-11,13.31,13.34,13.26,13.32,1049959.0
2019-10-14,13.335,13.36,13.23,13.265,1154717.0
2019-10-15,13.28,13.42,13.275,13.375,984317.0
2019-10-16,13.385,13.49,13.335,13.455,1349634.0
2019-10-17,13.39,13.495,13.355,13.375,1574608.0
2019-10-18,13.315,13.39,13.22,13.23,1596401.0
2019-10-21,13.205,13.4,13.185,13.34,1467939.0
2019-10-22,13.4,13.5,13.33,13.46,1670846.0
2019-10-23,13.5,13.61,13.455,13.565,1083125.0
2019-10-24,13.605,13.675,13.455,13.5,2063744.0
2019-10-25,13.51,13.69,13.51,13.635,1918948.0
2019-10-28,13.695,13.715,13.59,13.635,997695.0
2019-10-29,13.725,13.735,13.585,13.64,1203415.0
2019-10-30,13.575,13.655,13.445,13.495,1547730.0
2019-10-31,13.695,13.845,13.635,13.68,1213542.0
2019-11-01,13.75,13.765,13.59,13.635,1399982.0
2019-11-04,13.645,13.675,13.53,13.605,1441216.0
2019-11-05,13.585,13.645,13.55,13.6,1329602.0
2019-11-06,13.53,13.635,13.465,13.575,1859795.0
2019-11-07,13.585,13.815,13.575,13.8,1325668.0
2019-11-08,13.825,13.825,13.745,13.78,1612771.0
2019-11-11,13.835,13.945,13.815,13.93,1437145.0
2019-11-12,13.905,13.91,13.745,13.845,1632744.0
2019-11-13,13.82,13.95,13.7,13.735,1531933.0
2019-11-14,13.825,13.87,13.78,13.82,867069.0
2019-11-15,13.86,13.96,13.84,13.925,1174932.0
2019-11-18,13.935,13.96,13.805,13.84,1387752.0
2019-11-19,13.935,14.015,13.875,14.005,1182557.0
2019-11-20,13.98,13.98,13.765,13.82,2161047.0
2019-11-21,13.77,13.84,13.635,13.7,1564993.0
2019-11-22,13.675,13.825,13.675,13.755,1050304.0
2019-11-25,13.755,13.845,13.625,13.675,1437372.0
2019-11-26,13.68,13.835,13.665,13.835,3711729.0
2019-11-27,13.915,14.14,13.905,14.115,1915689.0
2019-11-28,14.215,14.24,14.15,14.18,1779390.0
2019-11-29,14.24,14.29,14.09,14.115,1015341.0
2019-12-02,14.2,14.32,14.185,14.185,1239238.0
2019-12-03,14.09,14.145,13.945,14.05,1937445.0
2019-12-04,13.925,14.025,13.815,13.875,2833961.0
2019-12-05,13.84,14.015,13.84,14.0,1152272.0
2019-12-06,14.04,14.16,14.035,14.125,1175743.0
2019-12-09,14.215,14.255,14.195,14.215,930900.0
2019-12-10,14.195,14.235,14.08,14.145,1612297.0
2019-12-11,14.15,14.3,14.14,14.295,1219923.0
2019-12-12,14.25,14.26,14.18,14.25,1153508.0
2019-12-13,14.29,14.305,14.22,14.255,1236625.0
2019-12-16,14.385,14.585,14.345,14.575,1664121.0
2019-12-17,14.595,14.65,14.365,14.42,1871606.0
2019-12-18,14.53,14.56,14.375,14.42,1935348.0
2019-12-19,14.49,14.595,14.435,14.565,3167132.0
2019-12-20,14.58,14.675,14.53,14.63,2259926.0
2019-12-23,14.635,14.675,14.545,14.575,955560.0
2019-12-24,14.545,14.575,14.44,14.56,889732.0
2019-12-27,14.52,14.53,14.405,14.49,982196.0
2019-12-30,14.415,14.545,14.385,14.53,614397.0
2019-12-31,14.375,14.435,14.2,14.2,1330307.0
2020-01-02,14.18,14.275,14.15,14.235,791564.0
2020-01-03,14.33,14.4,14.205,14.24,810560.0
2020-01-06,14.2,14.25,14.15,14.23,810688.0
2020-01-07,14.23,14.34,14.215,14.25,1421238.0
2020-01-08,14.195,14.215,13.905,14.08,2377698.0
2020-01-09,13.855,14.115,13.855,14.07,2239298.0
2020-01-10,14.08,14.22,14.08,14.16,1929885.0
2020-01-13,14.125,14.22,14.105,14.16,904401.0
2020-01-14,14.22,14.23,14.095,14.18,1083616.0
2020-01-15,14.195,14.345,14.185,14.215,1530642.0
2020-01-16,14.275,14.365,14.16,14.235,1465860.0
2020-01-17,14.275,14.42,14.27,14.38,1078696.0
2020-01-20,14.45,14.45,14.195,14.275,1135668.0
2020-01-21,14.27,14.27,14.02,14.125,1196273.0
2020-01-22,13.935,14.04,13.77,14.0,3534331.0
2020-01-23,13.935,13.98,13.8,13.88,1368002.0
2020-01-24,13.935,13.95,13.77,13.805,1485475.0
2020-01-28,13.57,13.8,13.49,13.735,1718540.0
2020-01-29,13.835,13.97,13.805,13.93,1545814.0
2020-01-30,13.86,13.905,13.67,13.73,3003762.0
2020-01-31,13.8,13.825,13.695,13.8,2279983.0
2020-02-03,13.57,13.78,13.555,13.725,1337372.0
2020-02-04,13.715,13.73,13.605,13.675,1407545.0
2020-02-05,13.745,13.765,13.515,13.53,1822436.0
2020-02-06,13.55,13.62,13.475,13.6,2230528.0
2020-02-07,13.675,13.675,13.465,13.53,1445947.0
2020-02-10,13.57,13.61,13.405,13.425,1274737.0
2020-02-11,13.49,13.6,13.375,13.405,1487284.0
2020-02-12,13.37,13.52,13.255,13.5,2671417.0
2020-02-13,14.18,14.27,13.88,13.985,3973170.0
2020-02-14,14.08,14.36,14.035,14.305,2660721.0
2020-02-17,14.285,14.45,14.27,14.45,1731672.0
2020-02-18,14.43,14.64,14.405,14.555,1723291.0
2020-02-19,14.525,14.585,14.44,14.565,1803064.0
2020-02-20,14.525,14.635,14.485,14.615,1983581.0
2020-02-21,14.555,14.645,14.555,14.61,1344917.0
2020-02-24,14.555,14.555,14.365,14.455,1723733.0
2020-02-25,14.385,14.41,14.115,14.165,3301983.0
2020-02-26,14.095,14.16,13.895,13.975,3270511.0
2020-02-27,13.895,14.065,13.86,13.925,2583528.0
2020-02-28,13.59,13.66,13.415,13.66,4074380.0
2020-03-02,13.415,13.48,13.325,13.455,2584874.0
2020-03-03,13.455,13.575,13.355,13.46,2697589.0
2020-03-04,13.38,13.485,13.315,13.365,2793300.0
2020-03-05,13.56,13.65,13.465,13.53,1739151.0
2020-03-06,13.31,13.5,13.31,13.31,1918900.0
2020-03-09,13.015,13.075,12.855,12.89,2880869.0
2020-03-10,12.505,12.825,12.47,12.825,4686217.0
2020-03-11,13.275,13.275,12.855,12.915,3097989.0
2020-03-12,12.81,12.865,12.225,12.23,5287283.0
2020-03-13,11.88,12.255,11.37,12.255,5868735.0
2020-03-16,11.54,12.045,11.225,11.225,3060098.0
2020-03-17,11.0,12.14,10.91,11.93,4181079.0
2020-03-18,11.955,12.055,11.525,11.71,4845482.0
2020-03-19,12.08,12.67,11.64,11.705,5823758.0
2020-03-20,11.86,12.305,11.635,11.72,4361017.0
2020-03-23,11.105,11.455,10.87,11.025,4197437.0
2020-03-24,11.005,11.235,10.81,11.07,2995413.0
2020-03-25,11.84,12.07,10.835,11.06,3622332.0
2020-03-26,11.27,11.77,11.135,11.47,3579529.0
2020-03-27,11.705,11.735,11.29,11.37,2712746.0
2020-03-30,11.505,12.12,11.455,12.12,2298927.0
2020-03-31,12.33,12.745,12.17,12.27,4248003.0
2020-04-01,12.725,12.74,12.225,12.53,2577570.0
2020-04-02,12.205,12.755,12.055,12.53,2382149.0
2020-04-03,12.745,12.895,12.27,12.48,3460908.0
2020-04-06,12.225,12.705,12.09,12.62,2300779.0
2020-04-07,12.69,12.73,12.37,12.505,2439539.0
2020-04-08,12.31,12.48,12.095,12.305,1938511.0
2020-04-09,12.44,12.63,12.315,12.47,1662162.0
2020-04-14,12.425,12.675,12.28,12.67,1720810.0
2020-04-15,12.675,12.84,12.355,12.47,3428061.0
2020-04-16,12.16,12.445,12.145,12.29,3132387.0
2020-04-17,12.425,12.67,12.32,12.605,1871671.0
2020-04-20,12.49,12.645,12.105,12.155,2229797.0
2020-04-21,12.045,12.295,11.955,12.13,2804649.0
2020-04-22,11.975,12.44,11.86,12.36,2560511.0
2020-04-23,12.64,12.66,12.13,12.27,1984568.0
2020-04-24,12.14,12.34,12.045,12.205,1777410.0
2020-04-27,12.17,12.475,12.14,12.43,1021018.0
2020-04-28,12.38,12.445,12.115,12.195,1855732.0
2020-04-29,12.205,12.32,12.045,12.06,2097295.0
2020-04-30,12.06,12.195,11.955,12.105,3177626.0
2020-05-01,11.96,12.06,11.72,11.72,2227004.0
2020-05-04,11.605,11.745,11.605,11.66,1600983.0
2020-05-05,11.66,11.98,11.64,11.675,2474694.0
2020-05-06,11.655,11.82,11.62,11.76,1904760.0
2020-05-07,11.745,11.905,11.605,11.695,1852832.0
2020-05-08,11.775,11.84,11.685,11.77,1445781.0
2020-05-11,11.79,11.99,11.79,11.895,2333558.0
2020-05-12,11.895,12.045,11.785,11.82,1672919.0
2020-05-13,11.71,11.825,11.595,11.795,1713641.0
2020-05-14,11.745,11.82,11.56,11.56,1892035.0
2020-05-15,11.705,11.845,11.635,11.825,1356973.0
2020-05-18,11.875,11.925,11.755,11.805,1377221.0
2020-05-19,12.045,12.045,11.89,11.92,1149979.0
2020-05-20,11.785,11.91,11.71,11.81,1161254.0
2020-05-21,11.875,11.89,11.71,11.755,1034863.0
2020-05-22,11.685,11.755,11.645,11.675,908813.0
2020-05-25,11.785,11.835,11.69,11.805,1201616.0
2020-05-26,11.86,12.11,11.81,11.995,1468309.0
2020-05-27,11.835,12.17,11.77,12.13,2942760.0
2020-05-28,12.18,12.33,12.105,12.145,1899792.0
2020-05-29,11.98,12.095,11.94,11.96,2636717.0
2020-06-01,11.93,12.005,11.86,12.005,1477440.0
2020-06-02,11.98,12.26,11.87,12.21,1722421.0
2020-06-03,12.245,12.455,12.21,12.42,1610994.0
2020-06-04,12.525,12.66,12.47,12.555,1837429.0
2020-06-05,12.49,12.595,12.425,12.48,2027676.0
2020-06-09,12.555,12.905,12.555,12.88,2427361.0
2020-06-10,12.855,12.995,12.79,12.915,1412119.0
2020-06-11,12.775,12.845,12.505,12.645,2051290.0
2020-06-12,12.475,12.545,12.36,12.46,2180823.0
2020-06-15,12.36,12.42,12.14,12.14,2335682.0
2020-06-16,12.31,12.41,12.145,12.31,2189661.0
2020-06-17,12.29,12.405,12.18,12.38,1796450.0
2020-06-18,12.41,12.605,12.32,12.53,2596814.0
2020-06-19,12.57,12.67,12.21,12.31,4393991.0
2020-06-22,12.22,12.42,12.18,12.295,1311978.0
2020-06-23,12.38,12.445,12.245,12.33,1281113.0
2020-06-24,12.26,12.28,12.145,12.27,1882800.0
2020-06-25,12.145,12.19,11.99,11.99,1519821.0
2020-06-26,12.025,12.075,11.925,12.06,1544341.0
2020-06-29,11.96,11.97,11.71,11.775,2122649.0
2020-06-30,11.92,12.23,11.855,12.17,3677716.0
2020-07-01,12.075,12.27,12.06,12.26,1758834.0
2020-07-02,12.42,12.505,12.33,12.47,1474926.0
2020-07-03,12.495,12.625,12.445,12.555,1306485.0
2020-07-06,12.56,12.645,12.405,12.46,1418418.0
2020-07-07,12.42,12.445,12.175,12.245,2776821.0
2020-07-08,12.26,12.445,12.17,12.18,1526447.0
2020-07-09,12.13,12.29,12.03,12.11,1991379.0
2020-07-10,12.04,12.17,11.96,12.055,1590184.0
2020-07-13,12.23,12.48,12.125,12.43,2225216.0
2020-07-14,12.41,12.445,12.28,12.345,1546856.0
2020-07-15,12.36,12.445,12.24,12.44,1594397.0
2020-07-16,12.52,12.52,12.3,12.44,1033546.0
2020-07-17,12.445,12.455,12.305,12.39,1053118.0
2020-07-20,12.455,12.495,12.39,12.42,824699.0
2020-07-21,12.34,12.38,12.11,12.37,1932727.0
2020-07-22,12.31,12.325,12.175,12.175,1244079.0
2020-07-23,12.18,12.275,12.11,12.145,1194213.0
2020-07-24,12.145,12.295,12.125,12.295,1046669.0
2020-07-27,12.13,12.195,11.97,12.005,1993222.0
2020-07-28,12.025,12.06,11.88,11.88,1563519.0
2020-07-29,11.975,12.17,11.93,12.17,1776207.0
2020-07-30,12.18,12.21,12.045,12.08,1140719.0
2020-07-31,12.075,12.095,11.795,11.86,2076251.0
2020-08-03,11.825,11.995,11.775,11.905,1670651.0
2020-08-04,12.01,12.205,11.94,12.16,2010648.0
2020-08-05,12.095,12.13,11.945,12.01,1406507.0
2020-08-06,11.97,12.055,11.92,11.98,1064886.0
2020-08-07,11.945,12.045,11.945,11.99,745993.0
2020-08-10,11.99,12.205,11.96,12.16,1236146.0
2020-08-11,12.12,12.245,12.075,12.155,1454232.0
2020-08-12,12.095,12.225,12.03,12.125,1265842.0
2020-08-13,11.56,11.56,10.81,10.96,11570533.0
2020-08-14,10.96,11.095,10.925,10.935,4056483.0
2020-08-17,10.925,11.06,10.925,11.02,2951871.0
2020-08-18,11.025,11.07,10.94,11.005,1954510.0
2020-08-19,10.975,11.175,10.97,11.05,2823455.0
2020-08-20,11.035,11.135,11.02,11.02,2264314.0
2020-08-21,11.035,11.105,11.005,11.055,2077798.0
2020-08-24,11.095,11.14,11.05,11.085,1916998.0
2020-08-25,11.115,11.12,11.01,11.09,3388849.0
2020-08-26,11.16,11.305,11.085,11.25,2975220.0
2020-08-27,11.185,11.22,11.02,11.08,2626278.0
2020-08-28,11.065,11.125,10.975,11.04,1864925.0
2020-08-31,11.05,11.1,10.96,11.05,2945462.0
2020-09-01,11.125,11.26,11.04,11.125,3178917.0
2020-09-02,11.14,11.29,11.14,11.245,3094478.0
2020-09-03,11.355,11.475,11.29,11.385,3128586.0
2020-09-04,11.245,11.275,11.155,11.215,2155486.0
2020-09-07,11.175,11.235,11.055,11.215,1548908.0
2020-09-08,11.235,11.355,11.205,11.29,1812266.0
2020-09-09,11.16,11.205,11.055,11.125,1922744.0
2020-09-10,11.205,11.26,11.065,11.145,2125455.0
2020-09-11,11.065,11.115,10.99,11.02,2004377.0
2020-09-14,11.02,11.155,10.96,10.99,2238477.0
2020-09-15,11.02,11.065,10.795,10.825,3007607.0
2020-09-16,10.82,10.885,10.77,10.805,2434591.0
2020-09-17,10.765,10.865,10.75,10.765,3340145.0
2020-09-18,10.75,10.775,10.63,10.655,2760138.0
2020-09-21,10.58,10.64,10.49,10.55,2135663.0
2020-09-22,10.495,10.555,10.29,10.32,3527292.0
2020-09-23,10.385,10.58,10.375,10.55,3347915.0
2020-09-24,10.435,10.685,10.42,10.625,2494042.0
2020-09-25,10.63,10.805,10.61,10.715,2007904.0
2020-09-28,10.715,10.805,10.625,10.715,1532146.0
2020-09-29,10.765,10.765,10.495,10.525,2059650.0
2020-09-30,10.52,10.525,10.125,10.17,3533360.0
2020-10-01,10.26,10.33,10.17,10.205,2120376.0
2020-10-02,10.155,10.185,10.065,10.08,2270170.0
2020-10-05,10.19,10.39,10.19,10.34,1192076.0
2020-10-06,10.36,10.36,10.16,10.23,1637314.0
2020-10-07,10.19,10.275,10.08,10.16,3121280.0
2020-10-08,10.115,10.22,9.99,10.04,3443773.0
2020-10-09,10.025,10.18,9.935,10.08,3226758.0
2020-10-12,10.04,10.08,9.92,9.965,2660477.0
2020-10-13,10.04,10.17,9.995,10.145,2279174.0
2020-10-14,10.065,10.185,10.025,10.04,1933164.0
2020-10-15,10.08,10.265,10.025,10.215,2692958.0
2020-10-16,10.17,10.175,10.02,10.04,2211535.0
2020-10-19,10.08,10.115,10.055,10.085,1333184.0
2020-10-20,10.08,10.14,9.99,9.99,1867081.0
2020-10-21,9.99,10.01,9.9,9.92,2527363.0
2020-10-22,9.9,9.915,9.765,9.78,1906990.0
2020-10-23,9.855,9.885,9.81,9.815,1539248.0
2020-10-26,9.815,9.89,9.745,9.845,1942560.0
2020-10-27,9.78,9.81,9.555,9.61,3345999.0
2020-10-28,9.565,9.69,9.505,9.655,2324483.0
2020-10-29,9.57,9.69,9.42,9.42,2909534.0
2020-10-30,9.435,9.51,9.315,9.315,3615847.0
2020-11-02,9.315,9.505,9.3,9.49,2176767.0
2020-11-03,9.565,9.675,9.525,9.63,1798961.0
2020-11-04,9.63,9.69,9.45,9.565,1875711.0
2020-11-05,9.555,9.655,9.525,9.655,1305599.0
2020-11-06,9.61,9.645,9.495,9.595,1802108.0
2020-11-09,9.61,9.7,9.525,9.565,2096198.0
2020-11-10,9.745,9.92,9.715,9.875,3147006.0
2020-11-11,9.92,9.965,9.81,9.96,2721209.0
2020-11-12,9.965,9.995,9.745,9.78,2632023.0
2020-11-13,9.735,9.735,9.55,9.61,2660385.0
2020-11-16,9.705,9.785,9.685,9.775,188259.0
2020-11-17,9.765,9.795,9.585,9.625,4812765.0
2020-11-18,9.61,9.72,9.57,9.61,3609780.0
2020-11-19,9.61,9.78,9.595,9.685,2130559.0
2020-11-20,9.73,9.83,9.685,9.775,2042143.0
2020-11-23,9.84,10.07,9.795,9.995,2692216.0
2020-11-24,10.065,10.155,10.025,10.05,2823754.0
2020-11-25,10.185,10.485,10.185,10.4,5060288.0
2020-11-26,10.49,10.735,10.46,10.565,3600464.0
2020-11-27,10.54,10.58,10.205,10.245,2972484.0
2020-11-30,10.265,10.345,10.08,10.08,2645137.0
2020-12-01,10.055,10.14,9.945,10.11,1821846.0
2020-12-02,10.115,10.2,10.075,10.17,1730815.0
2020-12-03,10.215,10.26,10.035,10.05,2603282.0
2020-12-04,10.08,10.26,10.08,10.095,1879388.0
2020-12-07,10.115,10.145,9.945,9.98,2742509.0
2020-12-08,9.975,9.99,9.86,9.93,2807645.0
2020-12-09,9.93,10.06,9.92,9.96,2640243.0
2020-12-10,9.93,10.11,9.9,10.04,2993557.0
2020-12-11,10.065,10.115,9.92,9.95,3117247.0
2020-12-14,9.95,10.17,9.95,10.085,2327664.0
2020-12-15,9.935,9.95,9.595,9.595,5781135.0
2020-12-16,9.705,9.745,9.61,9.61,2604148.0
2020-12-17,9.57,9.785,9.555,9.765,3848775.0
2020-12-18,9.765,9.93,9.685,9.87,5949184.0
2020-12-21,9.845,9.87,9.24,9.36,5346474.0
2020-12-22,9.285,9.345,8.93,8.935,6053066.0
2020-12-23,8.965,9.28,8.965,8.99,4134600.0
2020-12-24,9.04,9.1,9.005,9.005,1008230.0
2020-12-29,9.055,9.095,8.945,8.995,2360125.0
2020-12-30,9.01,9.05,8.965,9.01,1557682.0
2020-12-31,9.005,9.01,8.92,8.92,1111354.0
2021-01-04,8.96,9.065,8.93,9.05,1509678.0
2021-01-05,8.96,9.01,8.93,8.96,2419244.0
2021-01-06,8.96,9.085,8.945,8.98,2410600.0
2021-01-07,9.04,9.085,8.98,9.035,1689285.0
2021-01-08,9.035,9.065,8.975,9.01,1474421.0
2021-01-11,9.01,9.155,8.995,9.13,2107137.0
2021-01-12,9.07,9.085,8.92,8.92,3453852.0
2021-01-13,8.915,9.035,8.86,9.01,1969109.0
2021-01-14,9.02,9.15,8.99,9.1,2101093.0
2021-01-15,9.065,9.125,8.96,8.96,3192433.0
2021-01-18,8.99,9.035,8.845,8.855,2488294.0
2021-01-19,8.885,8.9,8.77,8.81,3140422.0
2021-01-20,8.8,8.905,8.72,8.855,2565588.0
2021-01-21,8.92,8.93,8.795,8.855,2241431.0
2021-01-22,8.845,8.87,8.74,8.795,2010918.0
2021-01-25,8.825,8.845,8.67,8.695,2378956.0
2021-01-27,8.685,8.71,8.51,8.625,4652182.0
2021-01-28,8.625,8.74,8.595,8.69,3600526.0
2021-01-29,8.735,8.765,8.52,8.565,5201614.0
2021-02-01,8.55,8.595,8.41,8.55,2842761.0
2021-02-02,8.55,8.705,8.55,8.64,2670005.0
2021-02-03,8.69,8.92,8.67,8.845,3015925.0
2021-02-04,8.63,8.685,8.225,8.525,7931185.0
2021-02-05,8.435,8.54,8.4,8.505,2761555.0
2021-02-08,8.48,8.495,8.3,8.33,2873154.0
2021-02-09,8.285,8.315,8.16,8.16,3742109.0
2021-02-10,8.18,8.4,8.18,8.33,3619310.0
2021-02-11,8.285,8.495,8.24,8.435,2645615.0
2021-02-12,8.46,8.52,8.225,8.25,3208065.0
2021-02-15,8.255,8.3,7.935,7.935,5871029.0
2021-02-16,7.95,8.05,7.865,7.915,3311757.0
2021-02-17,7.89,7.9,7.69,7.735,4715256.0
2021-02-18,7.705,7.725,7.555,7.58,4955133.0
2021-02-19,7.54,7.57,7.415,7.54,5582186.0
2021-02-22,7.51,7.6,7.445,7.475,3697564.0
2021-02-23,7.47,7.595,7.465,7.52,4144304.0
2021-02-24,7.51,7.57,7.425,7.485,4885905.0
2021-02-25,7.51,7.62,7.45,7.535,3756302.0
2021-02-26,7.535,7.57,7.29,7.29,4641185.0
2021-03-01,7.29,7.465,7.285,7.345,3940480.0
2021-03-02,7.43,7.52,7.34,7.355,3374333.0
2021-03-03,7.37,7.45,7.34,7.38,2484607.0
2021-03-04,7.34,7.425,7.29,7.355,3476073.0
2021-03-05,7.325,7.565,7.275,7.5,4115834.0
2021-03-08,7.59,7.62,7.44,7.45,3148145.0
2021-03-09,7.58,7.65,7.485,7.605,4015759.0
2021-03-10,7.65,7.65,7.495,7.55,3013288.0
2021-03-11,7.555,7.59,7.475,7.525,2331285.0
2021-03-12,7.555,7.66,7.55,7.65,2246720.0
2021-03-15,7.695,7.73,7.615,7.66,2634302.0
2021-03-16,7.65,7.705,7.56,7.595,3200432.0
2021-03-17,7.605,7.69,7.47,7.54,4039946.0
2021-03-18,7.44,7.5,7.34,7.345,4018986.0
2021-03-19,7.38,7.55,7.325,7.51,6436048.0
2021-03-22,7.59,7.845,7.55,7.75,4723977.0
2021-03-23,7.785,8.275,7.78,8.15,6310364.0
2021-03-24,8.305,8.305,7.915,8.045,4385270.0
2021-03-25,8.055,8.195,7.925,8.07,3575378.0
2021-03-26,8.17,8.17,7.985,8.03,3441701.0
2021-03-29,8.03,8.07,7.89,7.915,2410773.0
2021-03-30,8.115,8.18,7.62,7.635,8537322.0
2021-03-31,7.52,7.605,7.41,7.51,6852875.0
2021-04-01,7.55,7.62,7.5,7.565,3177081.0
2021-04-06,7.59,7.605,7.5,7.525,2855998.0
2021-04-07,7.535,7.58,7.47,7.51,2870920.0
2021-04-08,7.54,7.65,7.495,7.58,2735746.0
2021-04-09,7.57,7.58,7.43,7.5,2905386.0
2021-04-12,7.5,7.54,7.255,7.47,2643717.0
2021-04-13,7.48,7.495,7.325,7.325,4677948.0
2021-04-14,7.37,7.38,7.31,7.325,3166187.0
2021-04-15,7.345,7.385,7.285,7.3,2782511.0
2021-04-16,7.34,7.345,7.12,7.15,4755042.0
2021-04-19,7.2,7.255,7.145,7.2,1966043.0
2021-04-20,7.17,7.19,7.1,7.12,2206889.0
2021-04-21,7.09,7.115,6.935,7.05,3265952.0
2021-04-22,6.89,6.96,6.73,6.85,6585477.0
2021-04-23,6.89,6.92,6.77,6.78,3603671.0
2021-04-26,6.78,6.91,6.77,6.795,3301973.0
2021-04-27,6.785,6.8,6.685,6.77,3854904.0
2021-04-28,6.77,6.795,6.695,6.695,3141903.0
2021-04-29,6.71,6.92,6.7,6.89,3314566.0
2021-04-30,6.925,6.99,6.89,6.95,2983853.0
2021-05-03,7.005,7.03,6.895,6.925,2482452.0
2021-05-04,6.96,7.1,6.905,7.06,3583743.0
2021-05-05,7.08,7.12,6.995,7.08,2482994.0
2021-05-06,7.08,7.135,7.025,7.065,2585390.0
2021-05-07,7.08,7.1,6.855,6.855,3753384.0
2021-05-10,6.855,6.895,6.755,6.89,3057159.0
2021-05-11,6.905,6.96,6.85,6.85,2284750.0
2021-05-12,6.85,6.865,6.66,6.78,3279665.0
2021-05-13,6.73,6.765,6.59,6.59,4296569.0
2021-05-14,6.63,6.71,6.605,6.625,2423597.0
2021-05-17,6.645,6.655,6.52,6.53,2462291.0
2021-05-18,6.52,6.575,6.485,6.515,2295765.0
2021-05-19,6.46,6.465,6.195,6.255,5780081.0
2021-05-20,6.24,6.405,6.22,6.405,4487970.0
2021-05-21,6.405,6.485,6.35,6.485,3038040.0
2021-05-24,6.485,6.49,6.335,6.43,2725129.0
2021-05-25,6.435,6.465,6.32,6.365,2838322.0
2021-05-26,6.36,6.52,6.345,6.415,3244788.0
2021-05-27,6.435,6.535,6.36,6.375,7457953.0
2021-05-28,6.375,6.445,6.325,6.435,3412378.0
2021-05-31,6.45,6.46,6.29,6.32,2260938.0
2021-06-01,6.335,6.36,6.25,6.25,2296785.0
2021-06-02,6.265,6.5,6.255,6.5,4368748.0
2021-06-03,6.625,6.795,6.6,6.74,5623035.0
2021-06-04,6.8,6.965,6.77,6.865,4868408.0
2021-06-07,6.925,7.065,6.83,7.065,4053082.0
2021-06-08,7.12,7.145,7.03,7.12,3468166.0
2021-06-09,7.13,7.185,7.05,7.13,2784735.0
2021-06-10,7.2,7.26,7.065,7.24,4312563.0
2021-06-11,7.26,7.34,7.15,7.255,3160461.0
2021-06-15,7.285,7.3,7.205,7.285,3213672.0
2021-06-16,7.3,7.425,7.27,7.325,3312011.0
2021-06-17,7.285,7.315,7.175,7.245,3389171.0
2021-06-18,7.255,7.3,7.19,7.27,2278800.0
2021-06-21,7.205,7.22,7.09,7.115,3353021.0
2021-06-22,7.19,7.3,7.16,7.17,2903450.0
2021-06-23,7.15,7.15,7.05,7.105,4294962.0
2021-06-24,7.045,7.065,6.945,7.01,2736692.0
2021-06-25,7.01,7.065,6.975,7.03,1865994.0
2021-06-28,7.01,7.015,6.905,6.995,3028069.0
2021-06-29,6.935,7.12,6.935,7.09,3927240.0
2021-06-30,7.005,7.005,6.38,6.38,10818084.0
2021-07-01,6.38,6.515,6.225,6.305,6349779.0
2021-07-02,6.335,6.43,6.295,6.325,3824866.0
2021-07-05,6.325,6.42,6.29,6.29,2743894.0
2021-07-06,6.31,6.38,6.305,6.31,2567596.0
2021-07-07,6.345,6.43,6.32,6.345,3202452.0
2021-07-08,6.32,6.405,6.305,6.335,3067867.0
2021-07-09,6.29,6.365,6.265,6.335,2424740.0
2021-07-12,6.39,6.395,6.29,6.295,2577237.0
2021-07-13,6.32,6.325,6.25,6.28,3218879.0
2021-07-14,6.305,6.405,6.29,6.39,3684072.0
2021-07-15,6.445,6.49,6.24,6.265,5195398.0
2021-07-16,6.265,6.36,6.235,6.305,3556999.0
2021-07-19,6.29,6.295,6.21,6.275,2965636.0
2021-07-20,6.195,6.195,6.08,6.125,5600444.0
2021-07-21,6.185,6.225,6.15,6.155,3858802.0
2021-07-22,6.17,6.21,6.125,6.21,2714177.0
2021-07-23,6.155,6.22,6.155,6.22,1755356.0
2021-07-26,6.225,6.235,6.115,6.125,2507191.0
2021-07-27,6.115,6.13,6.0,6.0,4364686.0
2021-07-28,6.015,6.025,5.8,5.8,6041850.0
2021-07-29,5.835,5.955,5.775,5.8,4827062.0
2021-07-30,5.72,5.76,5.565,5.625,9445191.0
2021-08-02,5.625,5.855,5.605,5.805,1043902.0
2021-08-03,5.815,5.87,5.735,5.79,3085549.0
2021-08-04,5.835,5.835,5.765,5.815,2263595.0
2021-08-05,5.805,5.87,5.765,5.845,3000104.0
2021-08-06,5.83,5.88,5.765,5.8,360545.0
2021-08-09,5.79,5.82,5.705,5.805,2788082.0
2021-08-10,5.82,5.83,5.75,5.79,2411724.0
2021-08-11,5.805,5.915,5.765,5.915,4115142.0
2021-08-12,5.73,5.845,5.58,5.59,12246030.0
2021-08-13,5.62,5.9,5.62,5.815,7923648.0
2021-08-16,5.815,5.815,5.73,5.765,4186344.0
2021-08-17,5.735,5.745,5.61,5.61,4475215.0
2021-08-18,5.62,5.78,5.61,5.72,4134561.0
2021-08-19,5.675,5.71,5.605,5.605,4011594.0
2021-08-20,5.625,5.66,5.51,5.565,4316691.0
2021-08-23,5.605,5.605,5.5,5.52,3333414.0
2021-08-24,5.515,5.605,5.515,5.59,4141806.0
2021-08-25,5.565,5.725,5.49,5.66,4632145.0
2021-08-26,5.67,5.68,5.475,5.48,6446021.0
2021-08-27,5.515,5.57,5.455,5.565,4694060.0
2021-08-30,5.565,5.565,5.325,5.335,6598088.0
2021-08-31,5.335,5.36,5.27,5.27,7521030.0
2021-09-01,5.27,5.41,5.14,5.385,8232586.0
2021-09-02,5.41,5.5,5.195,5.22,8415265.0
2021-09-03,5.22,5.315,5.17,5.235,4983746.0
2021-09-06,5.195,5.285,5.08,5.26,6826632.0
2021-09-07,5.245,5.275,5.17,5.18,4910882.0
2021-09-08,5.12,5.17,5.055,5.105,7344891.0
2021-09-09,5.105,5.17,5.03,5.03,7437911.0
2021-09-10,5.04,5.14,4.99,4.99,5623391.0
2021-09-13,4.985,4.985,4.875,4.96,7890390.0
2021-09-14,4.925,5.23,4.91,5.165,10042639.0
2021-09-15,5.055,5.115,4.78,4.78,18107416.0
2021-09-16,4.73,4.875,4.72,4.83,10158122.0
2021-09-17,4.795,4.795,4.51,4.51,25703459.0
2021-09-20,4.485,4.52,4.305,4.355,13580157.0
2021-09-21,4.315,4.52,4.265,4.51,15714365.0
2021-09-22,4.485,4.755,4.435,4.64,11934617.0
2021-09-23,4.78,4.96,4.78,4.885,11635099.0
2021-09-24,4.96,5.03,4.845,4.875,9327868.0
2021-09-27,4.885,4.935,4.81,4.81,7802765.0
2021-09-28,4.765,4.78,4.565,4.64,11374367.0
2021-09-29,4.6,4.81,4.59,4.795,7235311.0
2021-09-30,4.81,4.855,4.68,4.72,7860690.0
2021-10-01,4.695,4.755,4.65,4.73,4335332.0
2021-10-04,4.755,4.835,4.755,4.82,4773233.0
2021-10-05,4.87,4.925,4.675,4.69,7733030.0
2021-10-06,4.78,4.785,4.695,4.72,5707643.0
2021-10-07,4.795,5.025,4.78,4.99,9604043.0
2021-10-08,5.04,5.13,5.0,5.105,7424805.0
2021-10-11,5.115,5.165,4.985,5.03,6000140.0
2021-10-12,5.025,5.075,4.86,4.86,7157107.0
2021-10-13,4.875,4.94,4.845,4.935,4461187.0
2021-10-14,4.935,4.95,4.86,4.91,4848693.0
2021-10-15,4.92,4.96,4.9,4.9,4195566.0
2021-10-18,4.95,4.975,4.87,4.92,4003153.0
2021-10-19,4.92,5.0,4.9,4.99,5490987.0
2021-10-20,5.01,5.055,4.97,5.03,4574360.0
2021-10-21,5.03,5.04,4.92,4.99,4602727.0
2021-10-22,4.965,5.01,4.935,4.965,4201495.0
2021-10-25,4.975,5.09,4.965,5.08,3911524.0
2021-10-26,5.09,5.1,4.925,4.925,5277958.0
2021-10-27,4.935,4.945,4.72,4.73,10599323.0
2021-10-28,4.74,4.78,4.625,4.64,6345392.0
2021-10-29,4.655,4.72,4.64,4.675,4798049.0
2021-11-01,4.695,4.695,4.6,4.615,4566953.0
2021-11-02,4.63,4.64,4.54,4.54,2976996.0
2021-11-03,4.55,4.64,4.55,4.585,3098229.0
2021-11-04,4.575,4.585,4.51,4.52,3418760.0
2021-11-05,4.535,4.575,4.51,4.575,2919804.0
2021-11-08,4.575,4.63,4.495,4.51,3861508.0
2021-11-09,4.535,4.535,4.38,4.38,7706045.0
2021-11-10,4.395,4.485,4.36,4.46,5116567.0
2021-11-11,4.445,4.45,4.36,4.37,4812725.0
2021-11-12,4.385,4.445,4.38,4.395,6783192.0
2021-11-15,4.395,4.405,4.32,4.33,5180725.0
2021-11-16,4.33,4.33,4.165,4.165,11972400.0
2021-11-17,4.185,4.315,4.185,4.305,8546495.0
2021-11-18,4.295,4.295,4.2,4.24,5576960.0
2021-11-19,4.225,4.25,4.175,4.19,4873238.0
2021-11-22,4.175,4.29,4.165,4.28,5914350.0
2021-11-23,4.28,4.38,4.275,4.38,8088897.0
2021-11-24,4.41,4.46,4.36,4.395,7231727.0
2021-11-25,4.405,4.43,4.345,4.395,5426678.0
2021-11-26,4.41,4.42,4.29,4.295,5441655.0
2021-11-29,4.24,4.37,4.205,4.355,7543847.0
2021-11-30,4.355,4.41,4.275,4.41,51276890.0
2021-12-01,4.305,4.41,4.265,4.295,7346558.0
2021-12-02,4.265,4.485,4.255,4.47,6543889.0
2021-12-03,4.45,4.55,4.41,4.535,6785792.0
2021-12-06,4.55,4.59,4.5,4.52,5452538.0
2021-12-07,4.51,4.525,4.355,4.51,6734720.0
2021-12-08,4.52,4.565,4.47,4.56,4790995.0
2021-12-09,4.56,4.78,4.56,4.77,7148720.0
2021-12-10,4.74,4.855,4.72,4.82,6283716.0
2021-12-13,4.86,4.89,4.68,4.805,5396551.0
2021-12-14,4.765,4.785,4.675,4.74,6359827.0
2021-12-15,4.74,4.9,4.72,4.855,7663207.0
2021-12-16,4.855,4.895,4.765,4.785,5792603.0
2021-12-17,4.81,4.95,4.81,4.87,9002045.0
2021-12-20,4.9,4.935,4.81,4.92,3423372.0
2021-12-21,4.9,5.025,4.86,5.015,4628748.0
2021-12-22,5.015,5.065,4.94,4.96,2799625.0
2021-12-23,4.99,5.03,4.965,4.975,2459039.0
2021-12-24,5.025,5.09,5.015,5.03,1982993.0
2021-12-29,5.1,5.105,5.025,5.05,2674503.0
2021-12-30,5.05,5.05,4.985,5.03,2420962.0
2021-12-31,5.03,5.075,5.015,5.015,2284482.0
2022-01-04,5.05,5.155,5.03,5.155,4184406.0
2022-01-05,5.165,5.235,5.145,5.21,4070841.0
2022-01-06,5.21,5.21,5.03,5.04,3917581.0
2022-01-07,5.065,5.145,5.055,5.13,2494382.0
2022-01-10,5.285,5.59,5.275,5.57,9340925.0
2022-01-11,5.57,5.72,5.465,5.685,5924717.0
2022-01-12,5.735,5.925,5.735,5.745,6946927.0
2022-01-13,5.865,5.94,5.785,5.94,6690091.0
2022-01-14,5.97,6.105,5.945,6.105,6207928.0
2022-01-17,6.125,6.215,6.005,6.08,5128805.0
2022-01-18,6.11,6.11,5.93,6.005,5340735.0
2022-01-19,5.945,5.995,5.88,5.97,4917267.0
2022-01-20,5.97,6.095,5.97,6.085,4423931.0
2022-01-21,6.055,6.06,5.89,5.965,5508349.0
2022-01-24,5.9,5.905,5.785,5.8,6367485.0
2022-01-25,5.72,5.77,5.57,5.75,8361014.0
2022-01-27,5.75,5.99,5.625,5.72,9854171.0
2022-01-28,5.84,5.905,5.7,5.77,8041533.0
2022-01-31,5.77,5.835,5.735,5.8,3772178.0
2022-02-01,5.825,5.955,5.785,5.945,3894062.0
2022-02-02,5.995,6.09,5.925,5.925,4379817.0
2022-02-03,5.94,5.965,5.825,5.88,3252559.0
2022-02-04,5.835,6.03,5.825,6.03,3118798.0
2022-02-07,6.03,6.07,5.93,5.93,3539935.0
2022-02-08,5.925,6.025,5.88,5.99,3121347.0
2022-02-09,6.005,6.15,5.945,6.15,4370219.0
2022-02-10,6.175,6.39,5.94,5.94,10833074.0
2022-02-11,5.835,5.835,5.52,5.59,9289763.0
2022-02-14,5.595,5.875,5.57,5.85,6824026.0
2022-02-15,5.825,5.85,5.7,5.8,3608328.0
2022-02-16,5.8,5.97,5.8,5.945,4982576.0
2022-02-17,5.98,6.11,5.865,5.945,5091145.0
2022-02-18,5.915,5.955,5.85,5.85,3598598.0
2022-02-21,6.17,6.61,6.17,6.47,19714859.0
2022-02-22,6.545,6.545,6.305,6.415,6590995.0
2022-02-23,6.42,6.48,6.265,6.38,8009139.0
2022-02-24,6.34,6.38,6.295,6.34,6850409.0
2022-02-25,6.34,6.365,6.19,6.245,5967713.0
2022-02-28,6.255,6.32,6.195,6.27,5267872.0
2022-03-01,6.27,6.33,6.155,6.19,5729795.0
2022-03-02,6.14,6.215,6.065,6.145,5553117.0
2022-03-03,6.24,6.245,6.14,6.14,4084329.0
2022-03-04,6.105,6.195,6.045,6.195,5663976.0
2022-03-07,6.13,6.245,6.005,6.09,5187101.0
2022-03-08,6.09,6.17,6.04,6.07,4880406.0
2022-03-09,6.055,6.14,6.005,6.115,4208363.0
2022-03-10,6.115,6.115,6.02,6.065,4254184.0
2022-03-11,6.09,6.155,6.03,6.105,3582472.0
2022-03-14,6.12,6.205,6.065,6.145,4610086.0
2022-03-15,6.09,6.115,6.005,6.005,4938768.0
2022-03-16,5.995,6.04,5.905,6.03,3650130.0
2022-03-17,6.045,6.115,5.98,6.015,4411711.0
2022-03-18,6.015,6.065,5.995,6.015,5515846.0
2022-03-21,6.065,6.09,6.02,6.065,2751715.0
2022-03-22,6.09,6.105,6.025,6.07,2508018.0
2022-03-23,6.03,6.155,6.005,6.065,4396141.0
2022-03-24,6.045,6.27,6.045,6.24,5289065.0
2022-03-25,6.345,6.38,6.22,6.32,4596289.0
2022-03-28,6.33,6.405,6.27,6.33,3018820.0
2022-03-29,6.32,6.39,6.295,6.365,2297093.0
2022-03-30,6.42,6.515,6.395,6.455,5273866.0
2022-03-31,6.455,6.47,6.405,6.44,2835917.0
2022-04-01,6.42,6.545,6.345,6.515,3794149.0
2022-04-04,6.545,6.74,6.545,6.695,6671484.0
2022-04-05,6.79,6.93,6.79,6.87,7252934.0
2022-04-06,6.865,6.955,6.82,6.93,4485504.0
2022-04-07,6.955,7.12,6.945,7.095,6749780.0
2022-04-08,7.105,7.145,6.97,7.045,5231830.0
2022-04-11,7.09,7.145,6.955,7.015,3756058.0
2022-04-12,7.02,7.155,6.995,7.155,4608644.0
2022-04-13,7.17,7.19,7.045,7.145,4233241.0
2022-04-14,7.195,7.245,7.14,7.205,4499061.0
2022-04-19,7.23,7.37,7.215,7.34,3284062.0
2022-04-20,7.07,7.14,6.83,7.105,14757633.0
2022-04-21,7.14,7.33,7.12,7.215,5055961.0
2022-04-22,7.165,7.195,7.045,7.07,5325431.0
2022-04-26,6.895,7.055,6.865,7.015,4679774.0
2022-04-27,6.915,6.965,6.88,6.92,4222287.0
2022-04-28,6.94,7.08,6.915,7.08,3276642.0
2022-04-29,7.095,7.24,7.065,7.24,4091346.0
2022-05-02,7.065,7.28,6.995,7.19,5857701.0
2022-05-03,7.155,7.19,6.915,6.965,7178541.0
2022-05-04,6.94,7.015,6.805,6.865,5455411.0
2022-05-05,6.955,7.055,6.89,7.02,4239746.0
2022-05-06,6.88,6.98,6.855,6.965,4028376.0
2022-05-09,6.895,7.045,6.88,6.915,3406573.0
2022-05-10,6.765,6.84,6.68,6.84,6181310.0
2022-05-11,6.805,6.88,6.79,6.83,2884566.0
2022-05-12,6.88,6.965,6.845,6.945,5046179.0
2022-05-13,6.89,7.045,6.89,7.005,3276829.0
2022-05-16,7.005,7.07,6.97,7.03,3605528.0
2022-05-17,7.045,7.255,6.99,7.19,7198155.0
2022-05-18,7.195,7.265,7.155,7.205,3707355.0
2022-05-19,7.17,7.205,7.12,7.155,2888212.0
2022-05-20,7.13,7.245,7.13,7.195,3419927.0
2022-05-23,7.195,7.22,7.155,7.165,2266454.0
2022-05-24,7.18,7.24,7.095,7.115,2534676.0
2022-05-25,7.155,7.195,7.115,7.18,2683944.0
2022-05-26,7.19,7.23,7.165,7.18,2410485.0
2022-05-27,7.24,7.395,7.215,7.395,4228945.0
2022-05-30,7.34,7.34,7.055,7.27,6081953.0
2022-05-31,7.29,7.345,7.24,7.305,6205861.0
2022-06-01,7.305,7.37,7.245,7.27,5772300.0
2022-06-02,7.255,7.315,7.24,7.28,4312582.0
2022-06-03,7.295,7.32,7.25,7.32,2258426.0
2022-06-06,7.32,7.405,7.255,7.32,2838290.0
2022-06-07,7.345,7.38,7.255,7.27,3000064.0
2022-06-08,7.345,7.405,7.295,7.39,2887935.0
2022-06-09,7.38,7.39,7.305,7.305,1541947.0
2022-06-10,7.23,7.32,7.115,7.29,2567548.0
2022-06-14,7.09,7.145,7.065,7.09,5691252.0
2022-06-15,7.005,7.19,6.93,7.155,5360353.0
2022-06-16,7.24,7.245,6.89,6.89,6871468.0
2022-06-17,6.82,7.015,6.63,7.015,8548843.0
2022-06-20,6.93,7.045,6.88,6.94,2562868.0
2022-06-21,6.965,6.99,6.815,6.83,3593333.0
2022-06-22,6.87,6.955,6.83,6.865,3500369.0
2022-06-23,6.82,6.83,6.72,6.77,3549662.0
2022-06-24,6.79,6.855,6.74,6.83,3324726.0
2022-06-27,6.83,6.905,6.785,6.84,480783.0
2022-06-28,6.83,7.13,6.83,7.13,3235673.0
2022-06-29,7.07,7.095,6.995,6.995,2451598.0
2022-06-30,6.915,7.14,6.88,6.88,4252606.0
2022-07-01,6.94,6.99,6.905,6.905,1477084.0
2022-07-04,7.03,7.145,6.945,6.97,1912823.0
2022-07-05,7.03,7.045,6.905,6.965,1818530.0
2022-07-06,6.93,6.965,6.845,6.895,1921712.0
2022-07-07,7.03,7.065,6.93,6.97,2328426.0
2022-07-08,6.945,6.98,6.865,6.93,1638638.0
2022-07-11,6.89,6.945,6.86,6.89,1628180.0
2022-07-12,6.865,7.03,6.865,6.995,1529293.0
2022-07-13,6.93,6.98,6.87,6.905,1752216.0
2022-07-14,6.88,6.895,6.79,6.83,2129124.0
2022-07-15,6.77,6.795,6.615,6.73,2526378.0
2022-07-18,6.67,6.845,6.665,6.795,1719391.0
2022-07-19,6.755,6.87,6.755,6.795,1729906.0
2022-07-20,6.995,7.04,6.94,6.98,2033540.0
2022-07-21,6.92,7.045,6.905,7.045,1909259.0
2022-07-22,7.02,7.045,6.965,7.015,2139984.0
2022-07-25,7.03,7.145,7.015,7.13,1557715.0
2022-07-26,7.09,7.165,7.045,7.14,1352634.0
2022-07-27,7.105,7.15,7.055,7.07,1039775.0
2022-07-28,7.09,7.155,6.89,6.905,2489547.0
2022-07-29,6.965,7.02,6.92,6.99,2487352.0
2022-08-01,6.99,7.045,6.94,7.045,1065141.0
2022-08-02,7.04,7.165,7.0,7.165,2061178.0
2022-08-03,7.07,7.155,7.005,7.115,1716153.0
2022-08-04,7.115,7.205,7.08,7.205,1983342.0
2022-08-05,7.205,7.215,7.115,7.12,1323196.0
2022-08-08,7.115,7.17,6.97,7.155,2286373.0
2022-08-09,7.155,7.165,7.06,7.065,1267568.0
2022-08-10,7.04,7.17,6.995,7.155,1987235.0
2022-08-11,7.17,7.17,7.03,7.09,1965766.0
2022-08-12,7.045,7.14,7.045,7.09,1478033.0
2022-08-15,7.115,7.13,7.005,7.005,1252664.0
2022-08-16,7.065,7.13,6.97,6.99,1365225.0
2022-08-17,7.02,7.03,6.905,6.905,1613883.0
2022-08-18,6.89,6.89,6.765,6.805,3030810.0
2022-08-19,6.64,6.715,6.38,6.54,9159167.0
2022-08-22,6.37,6.52,6.27,6.49,5028500.0
2022-08-23,6.42,6.645,6.365,6.64,3391800.0
2022-08-24,6.63,6.67,6.605,6.655,2210394.0
2022-08-25,6.67,6.68,6.585,6.615,2059436.0
2022-08-26,6.595,6.665,6.48,6.48,1963076.0
2022-08-29,6.415,6.495,6.38,6.445,1982084.0
2022-08-30,6.47,6.545,6.445,6.445,2263047.0
2022-08-31,6.405,6.44,6.38,6.405,2118452.0
2022-09-01,6.36,6.395,6.17,6.17,2944584.0
2022-09-02,6.175,6.21,6.11,6.135,2517624.0
2022-09-05,6.1,6.17,6.06,6.075,4128780.0
2022-09-06,6.05,6.11,5.95,5.95,2701630.0
2022-09-07,5.95,5.975,5.735,5.735,4261643.0
2022-09-08,5.88,6.005,5.865,5.925,3940656.0
2022-09-09,5.83,5.905,5.805,5.88,2214401.0
2022-09-12,5.925,6.04,5.9,6.015,2577924.0
2022-09-13,6.015,6.125,6.005,6.11,2876139.0
2022-09-14,6.025,6.085,5.955,6.065,473610.0
2022-09-15,6.11,6.115,6.0,6.005,2864091.0
2022-09-16,5.965,6.015,5.925,6.005,6511072.0
2022-09-19,5.98,6.025,5.845,5.89,2147106.0
2022-09-20,5.955,6.04,5.905,5.94,1803381.0
2022-09-21,5.9,5.905,5.795,5.805,2486460.0
2022-09-23,5.795,5.82,5.585,5.61,2584917.0
2022-09-26,5.575,5.6,5.39,5.4,3116586.0
2022-09-27,5.375,5.44,5.335,5.415,2730344.0
2022-09-28,5.415,5.605,5.415,5.575,3017093.0
2022-09-29,5.73,5.79,5.515,5.575,3856719.0
2022-09-30,5.575,5.83,5.485,5.78,5068633.0
2022-10-03,5.735,5.855,5.71,5.795,1786889.0
2022-10-04,5.815,6.075,5.77,6.065,4259168.0
2022-10-05,6.085,6.16,5.98,6.15,3865132.0
2022-10-06,6.11,6.21,6.1,6.185,2303769.0
2022-10-07,6.135,6.17,5.98,6.005,2933961.0
2022-10-10,6.0,6.0,5.815,5.815,2412071.0
2022-10-11,5.845,5.89,5.79,5.83,2264099.0
2022-10-12,5.815,5.84,5.72,5.72,1814233.0
2022-10-13,5.685,5.705,5.585,5.67,2312997.0
2022-10-14,5.755,5.84,5.745,5.77,1766194.0
2022-10-17,5.71,5.735,5.62,5.625,2184186.0
2022-10-18,5.685,5.72,5.655,5.68,1413622.0
2022-10-19,5.705,5.76,5.67,5.68,1332664.0
2022-10-20,5.66,5.685,5.6,5.635,1738514.0
2022-10-21,5.595,5.625,5.465,5.465,2740133.0
2022-10-24,5.585,5.61,5.525,5.545,1783314.0
2022-10-25,5.545,5.575,5.5,5.525,1008001.0
2022-10-26,5.56,5.625,5.52,5.595,1580311.0
2022-10-27,5.6,5.67,5.575,5.635,2374141.0
2022-10-28,5.635,5.845,5.625,5.745,2430861.0
2022-10-31,5.79,5.82,5.73,5.755,1710397.0
2022-11-01,5.76,6.04,5.735,6.015,2970222.0
2022-11-02,6.04,6.125,6.035,6.11,2245567.0
2022-11-03,6.04,6.06,5.925,5.98,1950621.0
2022-11-04,5.975,6.17,5.95,6.16,2431106.0
2022-11-07,6.16,6.285,6.125,6.27,2128286.0
2022-11-08,6.255,6.39,6.24,6.39,2526189.0
2022-11-09,6.42,6.455,6.38,6.455,2785569.0
2022-11-10,6.49,6.54,6.32,6.38,4521642.0
2022-11-11,6.54,6.62,6.445,6.6,3314230.0
2022-11-14,6.58,6.625,6.47,6.505,1582265.0
2022-11-15,6.505,6.565,6.405,6.43,1620917.0
2022-11-16,6.465,6.49,6.345,6.37,1217733.0
2022-11-17,6.38,6.44,6.345,6.37,1678115.0
2022-11-18,6.405,6.44,6.345,6.39,1421858.0
2022-11-21,6.55,6.66,6.47,6.66,2918108.0
2022-11-22,6.675,6.735,6.6,6.625,1921509.0
2022-11-23,6.675,6.71,6.615,6.71,1408810.0
2022-11-24,6.71,6.71,6.615,6.64,1018875.0
2022-11-25,6.635,6.86,6.615,6.86,2328682.0
2022-11-28,6.81,6.835,6.745,6.76,2128832.0
2022-11-29,6.785,6.81,6.685,6.745,1543061.0
2022-11-30,6.715,6.76,6.66,6.725,1672667.0
2022-12-01,6.81,6.88,6.77,6.825,1500170.0
2022-12-02,6.82,6.86,6.77,6.8,1310817.0
2022-12-05,6.825,6.87,6.745,6.835,1700995.0
2022-12-06,6.775,6.88,6.735,6.88,1496990.0
2022-12-07,6.87,6.905,6.8,6.8,1740383.0
2022-12-08,6.8,6.91,6.785,6.87,3139234.0
2022-12-09,6.835,6.91,6.76,6.76,2443522.0
2022-12-12,6.635,6.65,6.285,6.58,5067152.0
2022-12-13,6.59,6.675,6.55,6.665,1736381.0
2022-12-14,6.785,6.82,6.66,6.69,2092187.0
2022-12-15,6.745,6.85,6.705,6.835,2224579.0
2022-12-16,6.76,6.77,6.675,6.675,2830727.0
2022-12-19,6.675,6.745,6.635,6.665,805315.0
2022-12-20,6.715,6.86,6.64,6.785,3100615.0
2022-12-21,6.81,6.87,6.745,6.795,2498819.0
2022-12-22,6.76,6.92,6.7,6.88,3260762.0
2022-12-23,6.87,6.955,6.82,6.905,1850447.0
2022-12-28,6.935,6.96,6.885,6.945,941359.0
2022-12-29,6.935,6.945,6.885,6.91,966477.0
2022-12-30,6.93,6.955,6.82,6.82,1296291.0
2023-01-03,6.76,6.835,6.725,6.795,1641104.0
2023-01-04,6.845,6.945,6.8,6.93,2821438.0
2023-01-05,6.885,6.94,6.765,6.785,2286630.0
2023-01-06,6.76,6.785,6.59,6.6,2749339.0
2023-01-09,6.635,6.69,6.525,6.58,1850699.0
2023-01-10,6.59,6.63,6.55,6.58,1437709.0
2023-01-11,6.59,6.65,6.545,6.575,1023034.0
2023-01-12,6.575,6.6,6.525,6.575,1364131.0
2023-01-13,6.575,6.62,6.555,6.58,959273.0
2023-01-16,6.555,6.615,6.535,6.54,1172798.0
2023-01-17,6.515,6.53,6.48,6.48,934661.0
2023-01-18,6.48,6.52,6.47,6.505,1424145.0
2023-01-19,6.53,6.54,6.43,6.48,1685154.0
2023-01-20,6.525,6.58,6.505,6.565,2426206.0
2023-01-23,6.555,6.575,6.43,6.44,1381727.0
2023-01-24,6.445,6.525,6.405,6.5,1836989.0
2023-01-25,6.53,6.54,6.415,6.455,1285067.0
2023-01-27,6.565,6.605,6.505,6.505,1956877.0
2023-01-30,6.505,6.505,6.405,6.44,2084807.0
2023-01-31,6.465,6.48,6.38,6.465,2182469.0
2023-02-01,6.455,6.46,6.39,6.455,2050622.0
2023-02-02,6.465,6.555,6.43,6.44,2039132.0
2023-02-03,6.455,6.515,6.415,6.48,1567675.0
2023-02-06,6.48,6.565,6.465,6.55,1875156.0
2023-02-07,6.54,6.75,6.53,6.7,2593406.0
2023-02-08,6.715,6.745,6.635,6.71,1672196.0
2023-02-09,6.36,6.445,5.9,6.015,14578691.0
2023-02-10,5.94,6.035,5.77,5.87,7887642.0
2023-02-13,5.915,5.965,5.77,5.82,5371973.0
2023-02-14,5.84,5.89,5.82,5.865,3437717.0
2023-02-15,5.89,5.965,5.855,5.965,3627514.0
2023-02-16,5.965,6.09,5.955,6.035,3859060.0
2023-02-17,6.0,6.11,5.98,6.035,3923920.0
2023-02-20,6.04,6.065,5.905,5.925,2931765.0
2023-02-21,5.93,5.965,5.87,5.87,2551089.0
2023-02-22,5.925,5.955,5.865,5.915,2883900.0
2023-02-23,5.9,6.045,5.9,5.925,2657642.0
2023-02-24,5.94,5.975,5.89,5.915,1848590.0
2023-02-27,5.87,5.925,5.845,5.9,1691838.0
2023-02-28,5.9,5.965,5.88,5.9,2187114.0
2023-03-01,5.88,5.915,5.84,5.88,1587160.0
2023-03-02,5.925,5.925,5.82,5.83,2012400.0
2023-03-03,5.855,5.855,5.785,5.84,1583062.0
2023-03-06,5.89,5.93,5.84,5.88,1758817.0
2023-03-07,5.9,5.985,5.88,5.89,2328246.0
2023-03-08,5.855,5.88,5.78,5.78,2289391.0
2023-03-09,5.84,5.925,5.82,5.9,1940990.0
2023-03-10,5.845,5.905,5.835,5.855,1655465.0
2023-03-13,5.83,5.915,5.82,5.87,1951547.0
2023-03-14,5.855,5.9,5.755,5.82,2336124.0
2023-03-15,5.84,5.985,5.84,5.965,3397919.0
2023-03-16,5.965,5.975,5.83,5.87,2860856.0
2023-03-17,5.96,5.965,5.81,5.87,6382215.0
2023-03-20,5.845,6.12,5.83,6.075,3633504.0
2023-03-21,6.085,6.11,5.99,6.025,2451657.0
2023-03-22,6.025,6.05,5.99,6.045,2015359.0
2023-03-23,5.985,6.07,5.975,6.01,1993689.0
2023-03-24,6.095,6.395,6.08,6.37,6471185.0
2023-03-27,6.385,6.6,6.34,6.575,3726475.0
2023-03-28,6.6,6.675,6.55,6.635,3410927.0
2023-03-29,6.64,6.685,6.59,6.625,2206707.0
2023-03-30,6.65,6.76,6.6,6.76,2513309.0
2023-03-31,6.77,6.9,6.735,6.88,4160267.0
2023-04-03,6.9,7.045,6.89,7.02,3472364.0
2023-04-04,7.08,7.12,6.975,6.975,3587653.0
2023-04-05,6.975,7.02,6.925,7.01,3057747.0
2023-04-06,7.025,7.13,7.02,7.11,2763749.0
2023-04-11,7.135,7.325,7.13,7.3,4481101.0
2023-04-12,7.31,7.325,7.17,7.225,3285219.0
2023-04-13,7.195,7.23,7.155,7.215,3224786.0
2023-04-14,7.23,7.385,7.205,7.35,3380576.0
2023-04-17,7.37,7.43,7.315,7.41,1864811.0
2023-04-18,7.385,7.41,7.31,7.395,2254926.0
2023-04-19,7.35,7.47,7.325,7.46,2738252.0
2023-04-20,7.455,7.48,7.3,7.3,2018842.0
2023-04-21,7.35,7.375,7.285,7.35,1561798.0
2023-04-24,7.35,7.375,7.29,7.315,1303121.0
2023-04-26,7.3,7.335,7.17,7.17,2552080.0
2023-04-27,7.085,7.21,7.07,7.165,1917830.0
2023-04-28,7.165,7.17,7.05,7.095,2035530.0
2023-05-01,7.225,7.385,7.17,7.31,2922643.0
2023-05-02,7.24,7.32,7.195,7.31,1652013.0
2023-05-03,7.275,7.345,7.25,7.335,2250646.0
2023-05-04,7.335,7.565,7.3,7.565,3993244.0
2023-05-05,7.565,7.615,7.505,7.6,1884201.0
2023-05-08,7.65,7.675,7.58,7.625,1834183.0
2023-05-09,7.625,7.635,7.49,7.515,1675621.0
2023-05-10,7.515,7.57,7.455,7.555,2036960.0
2023-05-11,7.52,7.565,7.455,7.49,2060380.0
2023-05-12,7.48,7.515,7.45,7.505,1289472.0
2023-05-15,7.505,7.605,7.495,7.565,1277390.0
2023-05-16,7.53,7.58,7.48,7.555,1275570.0
2023-05-17,7.52,7.735,7.495,7.7,2825712.0
2023-05-18,7.675,7.725,7.65,7.695,1439691.0
2023-05-19,7.71,7.71,7.55,7.58,1197926.0
2023-05-22,7.575,7.59,7.485,7.59,1791896.0
2023-05-23,7.59,7.725,7.555,7.7,3435196.0
2023-05-24,7.71,7.725,7.61,7.66,1402813.0
2023-05-25,7.605,7.795,7.59,7.795,3104410.0
2023-05-26,7.785,7.9,7.76,7.82,3355870.0
2023-05-29,7.865,8.025,7.815,8.025,2970421.0
2023-05-30,8.035,8.08,8.0,8.06,1955713.0
2023-05-31,8.05,8.065,7.96,8.025,4184398.0
2023-06-01,7.985,8.02,7.84,7.87,4212243.0
2023-06-02,7.905,8.035,7.885,8.01,2080309.0
2023-06-05,8.02,8.035,7.96,8.01,1473455.0
2023-06-06,8.0,8.155,8.0,8.155,3401541.0
2023-06-07,8.18,8.29,8.165,8.285,3307991.0
2023-06-08,8.325,8.555,8.25,8.46,6156747.0
2023-06-09,8.445,8.47,8.35,8.42,2358701.0
2023-06-13,8.41,8.55,8.4,8.505,2440596.0
2023-06-14,8.49,8.53,8.325,8.35,3099054.0
2023-06-15,8.36,8.375,8.195,8.255,4839853.0
2023-06-16,8.745,9.52,8.725,9.06,14490226.0
2023-06-19,9.01,9.24,8.975,9.19,4700316.0
2023-06-20,9.3,9.49,9.25,9.455,5488171.0
2023-06-21,9.42,9.46,9.35,9.435,4353500.0
2023-06-22,9.52,9.52,9.305,9.43,4067976.0
2023-06-23,9.41,9.46,9.35,9.455,2460609.0
2023-06-26,9.43,9.43,9.345,9.385,2016381.0
2023-06-27,9.405,9.43,9.16,9.205,2861002.0
2023-06-28,9.23,9.265,9.14,9.24,2982912.0
2023-06-29,9.265,9.265,9.145,9.17,2178985.0
2023-06-30,9.195,9.285,9.145,9.24,2369644.0
2023-07-03,9.335,9.405,9.29,9.385,3075935.0
2023-07-04,9.375,9.47,9.36,9.395,2395666.0
2023-07-05,9.385,9.625,9.37,9.615,3954183.0
2023-07-06,9.61,9.625,9.43,9.53,3000705.0
2023-07-07,9.37,9.49,9.29,9.46,3463384.0
2023-07-10,9.48,9.515,9.385,9.43,2054680.0
2023-07-11,9.505,9.555,9.455,9.52,2026816.0
2023-07-12,9.555,9.555,9.47,9.53,2225936.0
2023-07-13,9.555,9.685,9.52,9.58,1999193.0
2023-07-14,9.615,9.745,9.565,9.745,2662005.0
2023-07-17,9.755,9.83,9.745,9.815,1880914.0
2023-07-18,10.0,10.105,9.93,10.085,4147522.0
2023-07-19,10.025,10.145,10.01,10.085,2386962.0
2023-07-20,10.035,10.145,10.02,10.14,1835903.0
2023-07-21,10.145,10.255,10.07,10.255,2534000.0
2023-07-24,10.255,10.405,10.23,10.35,3053559.0
2023-07-25,10.375,10.38,10.255,10.36,2029272.0
2023-07-26,10.375,10.41,10.275,10.405,2246925.0
2023-07-27,10.345,10.54,10.31,10.455,2204602.0
2023-07-28,10.47,10.515,10.35,10.49,2752091.0
2023-07-31,10.495,10.575,10.41,10.42,1497181.0
2023-08-01,10.565,10.64,10.49,10.495,2116930.0
2023-08-02,10.155,10.18,9.905,9.99,5551749.0
2023-08-03,10.105,10.13,9.94,9.95,2208588.0
2023-08-04,9.9,9.97,9.745,9.795,466220.0
2023-08-07,9.815,9.915,9.805,9.875,1137033.0
2023-08-08,9.83,9.925,9.82,9.915,2233255.0
2023-08-09,9.9,9.95,9.855,9.9,1672042.0
2023-08-10,10.0,10.085,9.435,9.59,5489748.0
2023-08-11,9.565,9.67,9.215,9.53,5210841.0
2023-08-14,9.455,9.46,9.25,9.385,4329298.0
2023-08-15,9.375,9.435,9.3,9.43,2243975.0
2023-08-16,9.315,9.42,9.18,9.405,3026068.0
2023-08-17,9.36,9.395,9.215,9.265,2002661.0
2023-08-18,9.265,9.375,9.23,9.35,1748792.0
2023-08-21,9.36,9.395,9.255,9.325,1034116.0
2023-08-22,9.38,9.54,9.355,9.54,2461748.0
2023-08-23,9.515,9.705,9.47,9.625,3042358.0
2023-08-24,9.585,9.695,9.345,9.635,2767686.0
2023-08-25,9.52,9.585,9.495,9.565,1544524.0
2023-08-28,9.635,9.73,9.59,9.695,1108922.0
2023-08-29,9.765,9.81,9.67,9.69,1722720.0
2023-08-30,9.705,9.765,9.635,9.66,2042564.0
2023-08-31,9.725,9.81,9.62,9.68,1848758.0
2023-09-01,9.575,9.75,9.495,9.635,1753988.0
2023-09-04,9.73,9.765,9.565,9.67,1700115.0
2023-09-05,9.69,9.845,9.59,9.625,1891969.0
2023-09-06,9.55,9.67,9.53,9.565,1929414.0
2023-09-07,9.53,9.565,9.375,9.47,2358898.0
2023-09-08,9.47,9.565,9.39,9.565,1214280.0
2023-09-11,9.565,9.575,9.41,9.55,1366154.0
2023-09-12,9.53,9.635,9.49,9.59,1851353.0
2023-09-13,9.555,9.635,9.52,9.585,1612806.0
2023-09-14,9.635,9.635,9.48,9.575,2214289.0
2023-09-15,9.6,9.685,9.53,9.53,4558718.0
2023-09-18,9.47,9.595,9.425,9.565,1709762.0
2023-09-19,9.515,9.715,9.47,9.585,1776535.0
2023-09-20,9.52,9.585,9.31,9.38,3328377.0
2023-09-21,9.32,9.415,9.32,9.415,2043042.0
2023-09-22,9.275,9.345,9.18,9.345,1971263.0
2023-09-25,9.41,9.63,9.4,9.625,1941341.0
2023-09-26,9.635,9.69,9.6,9.625,2234134.0
2023-09-27,9.47,9.555,9.415,9.505,1558243.0
2023-09-28,9.47,9.525,9.38,9.425,1340435.0
2023-09-29,9.38,9.48,9.365,9.365,1698588.0
2023-10-02,9.165,9.34,9.11,9.33,1071441.0
2023-10-03,9.175,9.235,8.91,8.935,2899369.0
2023-10-04,8.895,9.05,8.84,9.05,2571461.0
2023-10-05,9.0,9.225,8.98,9.21,1813939.0
2023-10-06,9.165,9.19,9.06,9.085,1823138.0
2023-10-09,9.095,9.18,9.085,9.145,949797.0
2023-10-10,9.245,9.585,9.235,9.505,3116889.0
2023-10-11,9.555,9.61,9.47,9.48,2476300.0
2023-10-12,9.515,9.59,9.45,9.505,1314439.0
2023-10-13,9.45,9.585,9.415,9.555,1310572.0
2023-10-16,9.46,9.55,9.34,9.425,1329870.0
2023-10-17,9.445,9.515,9.365,9.4,1173991.0
2023-10-18,9.445,9.445,9.26,9.41,1675856.0
2023-10-19,9.32,9.355,9.25,9.34,1055475.0
2023-10-20,9.25,9.375,9.21,9.345,1179328.0
2023-10-23,9.27,9.32,9.21,9.285,1090231.0
2023-10-24,9.225,9.27,9.075,9.12,1447310.0
2023-10-25,9.13,9.2,8.945,9.165,2184734.0
2023-10-26,9.11,9.41,9.095,9.38,2058020.0
2023-10-27,9.365,9.55,9.32,9.505,2034906.0
2023-10-30,9.425,9.515,9.355,9.48,1073850.0
2023-10-31,9.54,9.555,9.38,9.38,1483856.0
2023-11-01,9.38,9.485,9.235,9.4,2311605.0
2023-11-02,9.53,9.555,9.165,9.18,1792731.0
2023-11-03,9.27,9.31,9.235,9.245,1408920.0
2023-11-06,9.235,9.275,9.13,9.165,1812170.0
2023-11-07,9.11,9.26,9.075,9.25,1537587.0
2023-11-08,9.235,9.33,9.19,9.25,1136137.0
2023-11-09,9.25,9.265,9.095,9.245,1817950.0
2023-11-10,9.13,9.2,9.08,9.2,1295498.0
2023-11-13,9.165,9.175,9.035,9.12,1015650.0
2023-11-14,9.105,9.22,9.075,9.2,1220658.0
2023-11-15,9.225,9.235,9.075,9.2,1787900.0
2023-11-16,9.18,9.2,9.085,9.155,1335106.0
2023-11-17,9.165,9.175,9.105,9.12,919607.0
2023-11-20,9.12,9.13,8.98,9.06,1658607.0
2023-11-21,9.025,9.035,8.93,8.935,1280335.0
2023-11-22,8.935,8.935,8.805,8.93,1531700.0
2023-11-23,8.93,8.93,8.395,8.665,5420514.0
2023-11-24,8.7,8.805,8.59,8.695,1673032.0
2023-11-27,8.66,8.71,8.555,8.605,1041483.0
2023-11-28,8.57,8.685,8.525,8.555,1470769.0
2023-11-29,8.57,8.595,8.35,8.455,1238210.0
2023-11-30,8.38,8.455,8.185,8.23,3801907.0
2023-12-01,8.265,8.38,8.215,8.23,1627866.0
2023-12-04,8.31,8.31,7.97,7.97,2305306.0
2023-12-05,7.935,7.95,7.795,7.82,2905065.0
2023-12-06,7.81,7.96,7.715,7.95,2892383.0
2023-12-07,7.845,8.22,7.83,8.22,3438243.0
2023-12-08,8.115,8.48,8.115,8.45,4288595.0
2023-12-11,8.415,8.465,8.315,8.37,2522397.0
2023-12-12,8.385,8.43,8.3,8.38,2022845.0
2023-12-13,8.31,8.37,8.22,8.275,1321745.0
2023-12-14,8.45,8.475,8.265,8.315,2153636.0
2023-12-15,8.265,8.3,8.005,8.055,4102647.0
2023-12-18,8.115,8.125,7.915,7.935,2029220.0
2023-12-19,7.925,7.975,7.835,7.975,2774810.0
2023-12-20,8.03,8.055,7.925,8.04,2627115.0
2023-12-21,8.09,8.265,8.01,8.25,2475918.0
2023-12-22,8.25,8.25,8.135,8.17,848783.0
2023-12-27,8.185,8.275,8.15,8.195,732987.0
2023-12-28,8.23,8.32,8.215,8.255,1138768.0
2023-12-29,8.29,8.29,8.215,8.275,850419.0
2024-01-02,8.265,8.595,8.23,8.465,2749015.0
2024-01-03,8.415,8.525,8.35,8.42,1788049.0
2024-01-04,8.45,8.49,8.335,8.415,1121487.0
2024-01-05,8.405,8.455,8.36,8.405,798479.0
2024-01-08,8.405,8.445,8.3,8.3,1428072.0
2024-01-09,8.38,8.385,8.265,8.265,1446557.0
2024-01-10,8.22,8.275,8.135,8.135,1894122.0
2024-01-11,8.195,8.195,8.055,8.075,1905568.0
2024-01-12,8.04,8.055,7.82,7.9,3585330.0
2024-01-15,7.82,7.925,7.795,7.83,1774049.0
2024-01-16,7.81,7.835,7.705,7.76,1800156.0
2024-01-17,7.76,7.8,7.675,7.795,2078527.0
2024-01-18,7.68,7.73,7.62,7.63,2277047.0
2024-01-19,7.665,7.74,7.635,7.635,2259097.0
2024-01-22,7.63,7.645,7.48,7.49,2806392.0
2024-01-23,7.49,7.62,7.49,7.61,1885347.0
2024-01-24,7.635,7.7,7.575,7.665,1728965.0
2024-01-25,7.67,7.705,7.62,7.68,1622875.0
2024-01-29,7.61,7.69,7.585,7.665,1842824.0
2024-01-30,7.705,7.785,7.585,7.61,2495602.0
2024-01-31,7.635,7.665,7.55,7.565,3568520.0
2024-02-01,7.595,7.61,7.445,7.455,3069904.0
2024-02-02,7.355,7.42,7.12,7.13,6014320.0
2024-02-05,7.085,7.175,6.94,6.94,3843305.0
2024-02-06,6.885,7.0,6.81,6.84,3478843.0
2024-02-07,6.895,7.115,6.895,6.965,4870089.0
2024-02-08,7.87,7.985,7.635,7.68,2312589.0
2024-02-09,7.525,7.655,7.445,7.47,6280892.0
2024-02-12,7.55,7.63,7.505,7.595,3862073.0
2024-02-13,7.61,7.74,7.47,7.68,5770618.0
2024-02-14,7.53,7.655,7.49,7.55,3046648.0
2024-02-15,7.6,7.68,7.33,7.33,6573032.0
2024-02-16,7.505,7.565,7.34,7.53,3810700.0
2024-02-19,7.54,7.585,7.4,7.575,3583092.0
2024-02-20,7.58,7.59,7.445,7.47,5250715.0
2024-02-21,7.49,7.52,7.38,7.505,4418923.0
2024-02-22,7.605,7.65,7.49,7.57,4098866.0
2024-02-23,7.57,7.615,7.46,7.55,3099528.0
2024-02-26,7.545,7.67,7.535,7.66,2949142.0
2024-02-27,7.65,7.695,7.57,7.625,2145090.0
2024-02-28,7.635,7.74,7.615,7.695,2406790.0
2024-02-29,7.715,7.735,7.625,7.65,2574019.0
2024-03-01,7.67,7.795,7.64,7.795,2026475.0
2024-03-04,7.74,7.76,7.635,7.725,2407653.0
2024-03-05,7.73,7.82,7.705,7.82,2849125.0
2024-03-06,7.815,7.875,7.74,7.815,2935396.0
2024-03-07,7.86,7.885,7.69,7.705,1891085.0
2024-03-08,7.68,7.93,7.635,7.885,4132705.0
2024-03-11,7.875,7.885,7.75,7.76,1173818.0
2024-03-12,7.775,7.84,7.73,7.83,1692414.0
2024-03-13,7.86,7.865,7.755,7.77,1689807.0
2024-03-14,7.795,7.83,7.75,7.795,1634173.0
2024-03-15,7.785,7.795,7.685,7.75,3476998.0
2024-03-18,7.75,7.905,7.725,7.905,1944456.0
2024-03-19,7.875,8.13,7.86,8.045,5156596.0
2024-03-20,7.975,8.055,7.87,7.875,2658955.0
2024-03-21,7.91,7.955,7.64,7.64,3949872.0
2024-03-22,7.685,7.725,7.525,7.535,2891347.0
2024-03-25,7.58,7.65,7.545,7.545,1737817.0
2024-03-26,7.545,7.59,7.47,7.48,1889531.0
2024-03-27,7.47,7.49,7.39,7.445,1735605.0
2024-03-28,7.5,7.56,7.435,7.505,2541365.0
2024-04-02,7.505,7.64,7.5,7.64,2695958.0
2024-04-03,7.635,7.705,7.615,7.64,2759855.0
2024-04-04,7.66,7.74,7.605,7.73,1653507.0
2024-04-05,7.68,7.735,7.65,7.705,1435337.0
2024-04-08,7.73,7.77,7.65,7.76,1842250.0
2024-04-09,7.85,7.965,7.795,7.965,3998025.0
2024-04-10,7.995,8.12,7.965,8.1,3582347.0
2024-04-11,8.01,8.12,7.95,8.1,2726743.0
2024-04-12,8.055,8.2,8.01,8.11,2178164.0
2024-04-15,8.04,8.085,7.99,8.04,1989955.0
2024-04-16,8.03,8.03,7.745,7.775,2923659.0
2024-04-17,7.86,8.29,7.85,8.27,6808533.0
2024-04-18,8.235,8.37,8.22,8.37,3434723.0
2024-04-19,8.3,8.355,8.175,8.28,2410226.0
2024-04-22,8.325,8.425,8.31,8.37,1656536.0
2024-04-23,8.345,8.55,8.31,8.45,3346027.0
2024-04-24,8.45,8.51,8.375,8.425,2474350.0
2024-04-26,8.435,8.47,8.355,8.435,2162516.0
2024-04-29,8.435,8.595,8.435,8.57,2488886.0
2024-04-30,8.57,8.58,8.37,8.515,2630009.0
2024-05-01,8.495,8.56,8.48,8.505,1984570.0
2024-05-02,8.505,8.535,8.345,8.345,1672475.0
2024-05-03,8.405,8.415,8.345,8.4,1080552.0
2024-05-06,8.39,8.445,8.36,8.39,1221003.0
2024-05-07,8.81,9.035,8.805,9.01,6620932.0
2024-05-08,9.045,9.145,8.975,9.12,2987958.0
2024-05-09,9.19,9.39,9.19,9.315,4208915.0
2024-05-10,9.35,9.37,9.215,9.245,2708177.0
2024-05-13,9.28,9.29,9.16,9.17,2338122.0
2024-05-14,9.235,9.26,9.11,9.125,1772780.0
2024-05-15,9.155,9.415,9.125,9.325,3532310.0
2024-05-16,9.425,9.48,9.28,9.425,2568062.0
2024-05-17,9.345,9.415,9.27,9.27,1276760.0
2024-05-20,9.28,9.53,9.215,9.415,2386869.0
2024-05-21,9.39,9.435,9.36,9.37,2118388.0
2024-05-22,9.395,9.425,9.33,9.415,1870735.0
2024-05-23,9.39,9.47,9.345,9.435,2342025.0
2024-05-24,9.315,9.44,9.28,9.44,1285489.0
2024-05-27,9.425,9.46,9.335,9.435,1160771.0
2024-05-28,9.425,9.435,9.28,9.3,1389076.0
2024-05-29,9.255,9.34,9.21,9.28,1520939.0
2024-05-30,9.255,9.3,9.145,9.18,2168864.0
2024-05-31,9.225,9.36,9.125,9.21,2875909.0
2024-06-03,9.315,9.46,9.305,9.46,2553808.0
2024-06-04,9.405,9.505,9.38,9.415,1379175.0
2024-06-05,9.395,9.435,9.325,9.405,1706920.0
2024-06-06,9.45,9.45,9.38,9.415,1196925.0
2024-06-07,9.405,9.48,9.38,9.44,1202359.0
2024-06-11,9.44,9.44,9.175,9.28,2425253.0
2024-06-12,9.225,9.26,9.17,9.225,1985319.0
2024-06-13,9.255,9.315,9.21,9.21,2163682.0
2024-06-14,9.225,9.26,9.12,9.19,1378037.0
2024-06-17,9.19,9.245,9.16,9.225,1260600.0
2024-06-18,9.27,9.425,9.215,9.38,2072637.0
2024-06-19,9.39,9.45,9.38,9.415,1678342.0
2024-06-20,9.44,9.45,9.38,9.405,1762293.0
2024-06-21,9.425,9.525,9.37,9.495,3488930.0
2024-06-24,9.53,9.665,9.515,9.605,3005049.0
2024-06-25,9.66,9.695,9.485,9.585,2367156.0
2024-06-26,9.575,9.66,9.53,9.63,1844749.0
2024-06-27,9.57,9.66,9.53,9.65,1369170.0
2024-06-28,9.695,9.86,9.685,9.75,3816981.0
2024-07-01,9.675,9.73,9.515,9.615,2459426.0
2024-07-02,9.585,9.75,9.585,9.665,1914402.0
2024-07-03,9.705,9.72,9.595,9.675,1421194.0
2024-07-04,9.695,9.73,9.485,9.54,2256703.0
2024-07-05,9.56,9.585,9.415,9.505,1593684.0
2024-07-08,9.515,9.54,9.42,9.45,1693871.0
2024-07-09,9.44,9.505,9.415,9.46,1848223.0
2024-07-10,9.495,9.495,9.27,9.27,2094193.0
2024-07-11,9.39,9.495,9.35,9.38,2603797.0
2024-07-12,9.45,9.48,9.325,9.395,2609954.0
2024-07-15,9.415,9.435,9.375,9.395,2159688.0
2024-07-16,9.405,9.415,9.3,9.315,2089192.0
2024-07-17,9.345,9.37,9.21,9.36,3478109.0
2024-07-18,9.36,9.39,9.28,9.345,1995259.0
2024-07-19,9.27,9.305,9.215,9.305,1711640.0
2024-07-22,9.27,9.28,9.155,9.21,1528081.0
2024-07-23,9.26,9.305,9.2,9.3,1810524.0
2024-07-24,9.235,9.36,9.225,9.335,1641421.0
2024-07-25,9.325,9.36,9.245,9.245,1532899.0
2024-07-26,9.245,9.26,9.055,9.235,3108445.0
2024-07-29,9.27,9.345,9.255,9.255,1524005.0
2024-07-30,9.225,9.275,9.19,9.235,1540772.0
2024-07-31,9.255,9.44,9.255,9.345,2514078.0
2024-08-01,9.425,9.54,9.35,9.505,4839285.0
2024-08-02,9.45,9.54,9.395,9.515,2489143.0
2024-08-05,9.395,9.395,9.225,9.26,2660581.0
2024-08-06,9.225,9.44,9.21,9.415,3836966.0
2024-08-07,9.425,9.675,9.415,9.595,3162934.0
2024-08-08,9.56,9.685,9.55,9.675,2215672.0
2024-08-09,9.695,9.765,9.63,9.74,2357614.0
2024-08-12,9.795,9.845,9.775,9.81,1731143.0
2024-08-13,9.84,9.935,9.72,9.73,2609601.0
2024-08-14,10.055,10.26,9.855,9.955,6291284.0
2024-08-15,10.25,10.525,10.17,10.415,10589052.0
2024-08-16,10.415,10.695,10.36,10.595,5289540.0
2024-08-19,10.62,10.845,10.595,10.785,4011096.0
2024-08-20,10.745,10.92,10.7,10.81,3488969.0
2024-08-21,10.79,10.82,10.56,10.62,3812001.0
2024-08-22,10.605,10.63,10.46,10.47,4624528.0
2024-08-23,10.45,10.45,10.25,10.335,3584426.0
2024-08-26,10.435,10.53,10.27,10.305,4040895.0
2024-08-27,10.37,10.5,10.225,10.465,3001944.0
2024-08-28,10.465,10.75,10.455,10.575,4030275.0
2024-08-29,10.63,10.695,10.51,10.55,2272850.0
2024-08-30,10.64,10.79,10.595,10.78,3773556.0
2024-09-02,10.75,10.845,10.67,10.835,2502052.0
2024-09-03,10.685,10.875,10.615,10.865,3433064.0
2024-09-04,10.79,10.835,10.64,10.735,3232317.0
2024-09-05,10.735,10.745,10.61,10.735,2758793.0
2024-09-06,10.68,10.855,10.66,10.705,2784580.0
2024-09-09,10.66,10.705,10.54,10.65,2968105.0
2024-09-10,10.715,10.855,10.68,10.76,3181748.0
2024-09-11,10.77,10.845,10.715,10.76,3204504.0
2024-09-12,10.845,10.945,10.79,10.9,2568063.0
2024-09-13,10.94,10.955,10.725,10.75,2533746.0
2024-09-16,10.81,10.865,10.555,10.575,2185877.0
2024-09-17,10.615,10.695,10.575,10.63,2605870.0
2024-09-18,10.68,10.735,10.595,10.68,2171386.0
2024-09-19,10.76,10.855,10.67,10.845,3917025.0
2024-09-20,10.89,10.995,10.835,10.9,3866693.0
2024-09-23,10.94,11.085,10.92,11.06,2491136.0
2024-09-24,11.05,11.17,11.005,11.05,2307887.0
2024-09-25,11.125,11.14,10.955,10.995,2181955.0
2024-09-26,11.095,11.325,11.075,11.225,4244675.0
2024-09-27,11.235,11.235,11.025,11.125,2033225.0
2024-09-30,11.125,11.14,10.855,10.985,2785055.0
2024-10-01,11.05,11.05,10.955,11.03,1935168.0
2024-10-02,11.01,11.03,10.94,11.01,1526512.0
2024-10-03,10.955,11.135,10.93,10.965,2477091.0
2024-10-04,11.005,11.13,10.985,11.095,2728987.0
2024-10-07,11.095,11.14,11.02,11.04,1414203.0
2024-10-08,11.04,11.17,11.04,11.085,1848881.0
2024-10-09,11.125,11.2,11.05,11.07,1356052.0
2024-10-10,11.05,11.075,10.835,10.9,2101770.0
2024-10-11,10.88,10.955,10.845,10.89,936209.0
2024-10-14,10.94,10.945,10.81,10.875,838197.0
2024-10-15,10.91,11.03,10.865,11.005,1398945.0
2024-10-16,11.005,11.005,10.8,10.8,1854170.0
2024-10-17,10.865,10.955,10.815,10.9,1584132.0
2024-10-18,10.81,10.835,10.63,10.65,2457364.0
2024-10-21,10.68,10.88,10.66,10.76,2700443.0
2024-10-22,10.725,10.78,10.64,10.76,1706202.0
2024-10-23,10.715,10.9,10.705,10.76,1333475.0
2024-10-24,10.825,10.845,10.68,10.68,1644659.0
2024-10-25,10.685,10.78,10.67,10.75,1643461.0
2024-10-28,10.75,10.76,10.51,10.53,1788475.0
2024-10-29,10.53,10.555,10.375,10.42,1956745.0
2024-10-30,10.42,10.455,10.31,10.355,1802973.0
2024-10-31,9.97,9.99,9.64,9.73,6601108.0
2024-11-01,9.705,9.825,9.62,9.775,2648966.0
2024-11-04,9.77,9.965,9.75,9.89,1677475.0
2024-11-05,9.84,9.905,9.81,9.85,1240497.0
2024-11-06,9.915,9.955,9.675,9.805,2677071.0
2024-11-07,9.835,9.835,9.695,9.805,1293218.0
2024-11-08,9.815,10.0,9.785,9.86,2086697.0
2024-11-11,9.86,9.935,9.75,9.795,1374409.0
2024-11-12,9.815,9.89,9.8,9.825,1136152.0
2024-11-13,9.805,9.84,9.74,9.795,1093102.0
2024-11-14,9.795,9.835,9.665,9.71,1600919.0
2024-11-15,9.75,10.09,9.72,9.935,2917529.0
2024-11-18,9.89,10.16,9.87,10.075,1887858.0
2024-11-19,10.065,10.27,10.065,10.165,1689162.0
2024-11-20,10.175,10.24,10.095,10.175,1382179.0
2024-11-21,10.215,10.27,9.945,10.01,2405761.0
2024-11-22,10.1,10.29,9.97,10.12,1754015.0
2024-11-25,10.175,10.345,10.175,10.25,2728812.0
2024-11-26,10.25,10.485,10.215,10.36,2871332.0
2024-11-27,10.4,10.41,10.28,10.37,1340790.0
2024-11-28,10.39,10.5,10.345,10.36,1320338.0
2024-11-29,10.355,10.435,10.26,10.4,2149411.0
2024-12-02,10.445,10.485,10.315,10.38,1665065.0
2024-12-03,10.355,10.4,10.27,10.36,1665682.0
2024-12-04,10.305,10.325,10.195,10.29,2092716.0
2024-12-05,10.24,10.37,10.235,10.28,1527255.0
2024-12-06,10.29,10.355,10.24,10.26,1183149.0
2024-12-09,10.24,10.25,10.135,10.185,1419615.0
2024-12-10,10.165,10.23,10.095,10.14,1285171.0
2024-12-11,10.175,10.195,10.03,10.14,1046101.0
2024-12-12,10.14,10.185,9.945,10.03,1273094.0
2024-12-13,10.02,10.02,9.87,9.965,1150232.0
2024-12-16,9.935,10.045,9.915,9.945,1331920.0
2024-12-17,9.825,10.04,9.825,10.03,296807.0
2024-12-18,10.045,10.14,10.02,10.045,1352802.0
2024-12-19,9.87,9.97,9.71,9.97,3085839.0
2024-12-20,9.945,10.195,9.905,10.195,3123763.0
2024-12-23,10.165,10.235,10.11,10.195,789624.0
2024-12-24,10.205,10.295,10.15,10.23,444492.0
2024-12-27,10.215,10.355,10.215,10.295,668976.0
2024-12-30,10.26,10.455,10.25,10.455,1228793.0
2024-12-31,10.38,10.6,10.355,10.485,881419.0
2025-01-02,10.51,10.615,10.465,10.575,1095121.0
2025-01-03,10.55,10.67,10.55,10.605,992204.0
2025-01-06,10.615,10.67,10.55,10.595,910380.0
2025-01-07,10.565,10.585,10.29,10.4,1561801.0
2025-01-08,10.4,10.525,10.315,10.425,1342004.0
2025-01-09,10.38,10.435,10.28,10.38,1791666.0
2025-01-10,10.355,10.53,10.305,10.52,1268651.0
2025-01-13,10.475,10.705,10.435,10.695,1494457.0
2025-01-14,10.68,10.705,10.61,10.68,1178344.0
2025-01-15,10.68,10.715,10.585,10.595,900752.0
2025-01-16,10.725,10.835,10.67,10.81,1537044.0
2025-01-17,10.955,11.05,10.865,10.88,2146396.0
2025-01-20,10.9,11.04,10.88,10.975,1077951.0
2025-01-21,11.005,11.04,10.815,10.815,1279618.0
2025-01-22,10.855,10.92,10.8,10.89,1378027.0
2025-01-23,10.835,10.89,10.725,10.79,2053258.0
2025-01-24,10.8,10.9,10.79,10.865,965378.0
2025-01-28,10.815,10.955,10.5,10.615,2787078.0
2025-01-29,10.695,10.945,10.685,10.945,2129223.0
2025-01-30,10.93,10.995,10.875,10.9,1177238.0
2025-01-31,10.92,10.945,10.64,10.695,2247368.0
2025-02-03,10.68,10.83,10.51,10.81,2440180.0
2025-02-04,10.9,10.91,10.65,10.65,1979340.0
2025-02-05,10.745,10.875,10.735,10.845,1611958.0
2025-02-06,10.91,11.03,10.9,10.975,1696747.0
2025-02-07,10.975,11.01,10.875,10.88,1176165.0
2025-02-10,10.89,10.955,10.8,10.855,1677174.0
2025-02-11,10.865,11.03,10.835,10.875,1678566.0
2025-02-12,11.06,11.27,10.76,10.89,6353086.0
2025-02-13,10.875,10.875,10.145,10.175,6432276.0
2025-02-14,10.25,10.38,9.945,9.945,4533452.0
2025-02-17,9.935,10.0,9.785,9.955,4167338.0
2025-02-18,10.035,10.085,9.84,9.84,3603372.0
2025-02-19,9.85,9.98,9.825,9.955,2890422.0
2025-02-20,9.905,10.01,9.87,9.925,2126470.0
2025-02-21,9.935,9.945,9.805,9.805,1978273.0
2025-02-24,9.82,10.02,9.77,9.97,3924458.0
2025-02-25,10.02,10.145,9.93,10.075,2176718.0
2025-02-26,10.055,10.105,9.915,10.095,2163417.0
2025-02-27,10.065,10.145,9.985,10.04,2295129.0
2025-02-28,9.98,10.045,9.93,10.02,3506975.0
2025-03-03,10.01,10.125,9.98,10.125,2490858.0
2025-03-04,10.065,10.2,10.02,10.18,2253287.0
2025-03-05,10.155,10.155,9.99,10.095,2331063.0
2025-03-06,9.95,10.045,9.665,9.685,3064541.0
2025-03-07,9.645,9.685,9.455,9.645,2604472.0
2025-03-10,9.675,9.69,9.505,9.645,2112713.0
2025-03-11,9.595,9.76,9.465,9.7,3440727.0
2025-03-12,9.665,9.98,9.585,9.905,3328302.0
2025-03-13,9.96,10.055,9.825,9.825,3155255.0
2025-03-14,9.99,10.265,9.94,10.17,2723463.0
2025-03-17,10.17,10.2,10.075,10.17,1579447.0
2025-03-18,10.275,10.355,10.22,10.345,1913534.0
2025-03-19,10.275,10.305,10.125,10.135,1873873.0
2025-03-20,10.18,10.265,10.105,10.105,1964450.0
2025-03-21,10.085,10.295,10.085,10.22,2278449.0
2025-03-24,10.18,10.41,10.155,10.275,1431069.0
2025-03-25,10.24,10.25,10.085,10.17,1576839.0
2025-03-26,10.22,10.305,10.145,10.2,1200786.0
2025-03-27,10.19,10.295,10.145,10.16,1371322.0
2025-03-28,10.17,10.25,10.135,10.23,1016932.0
2025-03-31,10.16,10.23,10.01,10.075,2064007.0
2025-04-01,10.16,10.315,10.115,10.26,2263399.0
2025-04-02,10.295,10.365,10.155,10.155,1445748.0
2025-04-03,10.075,10.26,9.99,10.24,1753990.0
2025-04-04,10.2,10.2,9.95,10.095,1650738.0
2025-04-07,9.58,9.81,9.425,9.655,4374916.0
2025-04-08,9.72,10.01,9.675,9.895,3265688.0
2025-04-09,9.73,10.02,9.73,10.02,2503704.0
2025-04-10,10.345,10.43,10.26,10.375,2479128.0
2025-04-11,10.155,10.17,9.825,9.835,3426199.0
2025-04-14,9.885,9.95,9.855,9.885,1801613.0
2025-04-15,9.915,9.96,9.865,9.915,1386142.0
2025-04-16,9.865,9.925,9.79,9.825,1568024.0
2025-04-17,9.895,9.93,9.8,9.865,1840171.0
2025-04-22,9.75,9.81,9.625,9.635,1402451.0
2025-04-23,9.815,9.94,9.75,9.94,2320028.0
2025-04-24,9.94,9.98,9.845,9.98,1705707.0
2025-04-28,9.96,10.13,9.925,10.095,1421526.0
2025-04-29,10.115,10.325,10.045,10.305,1704741.0
2025-04-30,10.305,10.38,10.155,10.18,2132959.0
2025-05-01,10.23,10.295,10.115,10.23,1733887.0
2025-05-02,10.23,10.4,10.21,10.375,1543611.0
2025-05-05,10.41,10.585,10.38,10.47,1774852.0
2025-05-06,10.46,10.555,10.44,10.47,1371456.0
2025-05-07,10.535,10.555,10.265,10.315,2131029.0
2025-05-08,10.325,10.565,10.325,10.525,1448029.0
2025-05-09,10.505,10.61,10.495,10.585,1410738.0
2025-05-12,10.61,10.76,10.505,10.525,1806726.0
2025-05-13,10.495,10.595,10.205,10.275,2450265.0
2025-05-14,10.285,10.285,9.925,9.925,3495180.0
2025-05-15,10.01,10.04,9.875,9.875,2464397.0
2025-05-16,10.0,10.05,9.93,10.02,1939219.0
2025-05-19,9.99,10.02,9.875,9.925,1337164.0
2025-05-20,9.97,9.98,9.845,9.855,1875986.0
2025-05-21,9.95,10.04,9.875,9.875,1774872.0
2025-05-22,9.815,9.865,9.74,9.79,1727875.0
2025-05-23,9.77,9.905,9.74,9.81,1948251.0
2025-05-26,9.835,9.94,9.76,9.845,2414979.0
2025-05-27,9.79,9.845,9.72,9.825,1744124.0
2025-05-28,9.825,9.865,9.76,9.835,1721095.0
2025-05-29,9.815,9.895,9.72,9.79,1366591.0
2025-05-30,9.73,9.76,9.685,9.72,2659410.0
2025-06-02,9.73,9.79,9.655,9.73,1652819.0
2025-06-03,9.78,9.865,9.74,9.865,1602565.0
2025-06-04,10.0,10.085,9.94,10.01,1769910.0
2025-06-05,9.99,10.02,9.915,9.95,1152954.0
2025-06-06,9.94,10.025,9.885,9.93,1251940.0
2025-06-10,9.96,9.99,9.78,9.875,1469090.0
2025-06-11,9.875,9.875,9.695,9.81,2927769.0
2025-06-12,9.865,9.865,9.585,9.72,3759168.0
2025-06-13,9.7,10.135,9.655,10.105,3909013.0
2025-06-16,10.115,10.18,10.01,10.065,1588719.0
2025-06-17,10.055,10.105,9.95,9.96,1214390.0
2025-06-18,10.055,10.135,9.865,9.895,1865459.0
2025-06-19,9.855,9.885,9.675,9.76,2863595.0
2025-06-20,9.77,9.835,9.645,9.655,3218199.0
2025-06-23,9.695,9.75,9.55,9.55,1681116.0
2025-06-24,9.625,9.625,9.455,9.455,2338547.0
2025-06-25,9.48,9.55,9.385,9.465,2693018.0
2025-06-26,9.455,9.5,9.365,9.49,1669121.0
2025-06-27,9.53,9.61,9.375,9.375,1974482.0
2025-06-30,9.395,9.425,9.31,9.32,2593759.0
2025-07-01,9.36,9.47,9.325,9.405,3370923.0
2025-07-02,9.435,9.57,9.415,9.465,3384846.0
2025-07-03,9.435,9.5,9.375,9.455,2233671.0
2025-07-04,9.5,9.635,9.455,9.625,2878558.0
2025-07-07,9.635,9.635,9.5,9.56,3419107.0
2025-07-08,9.53,9.54,9.32,9.32,4068867.0
2025-07-09,9.31,9.52,9.26,9.415,4075369.0
2025-07-10,9.455,9.51,9.34,9.395,2381041.0
2025-07-11,9.395,9.405,9.165,9.175,4207328.0
2025-07-14,9.175,9.245,9.13,9.165,3035302.0
2025-07-15,9.225,9.235,9.09,9.145,3951767.0
2025-07-16,9.175,9.175,9.065,9.07,2640566.0
2025-07-17,9.08,9.185,9.05,9.165,2356775.0
2025-07-18,9.145,9.32,9.09,9.32,3371711.0
2025-07-21,9.3,9.36,9.235,9.33,2441451.0
2025-07-22,9.375,9.505,9.375,9.47,3169231.0
2025-07-23,9.53,9.57,9.405,9.445,3230841.0
2025-07-24,9.465,9.5,9.34,9.365,1733301.0
2025-07-25,9.365,9.415,9.315,9.365,1694390.0
2025-07-28,9.36,9.375,9.3,9.365,1490645.0
2025-07-29,9.36,9.385,9.28,9.32,1696852.0
2025-07-30,9.33,9.425,9.3,9.3,3092740.0
2025-07-31,9.3,9.36,9.275,9.31,2328117.0
2025-08-01,9.31,9.375,9.245,9.35,2510992.0
2025-08-04,9.375,9.52,9.34,9.48,1944487.0
2025-08-05,9.55,9.605,9.53,9.58,2724418.0
2025-08-06,9.605,9.615,9.51,9.52,1898543.0
2025-08-07,9.52,9.665,9.49,9.645,2401845.0
2025-08-08,9.635,9.695,9.585,9.685,2337804.0
2025-08-11,9.685,9.695,9.61,9.615,1773988.0
2025-08-12,9.615,9.83,9.575,9.79,4160213.0
2025-08-13,9.1,9.1,8.335,8.505,22658846.0
2025-08-14,8.64,8.835,8.555,8.685,11600391.0
2025-08-15,8.715,8.74,8.34,8.34,15117772.0
2025-08-18,8.38,8.515,8.35,8.35,8533398.0
2025-08-19,8.38,8.44,8.305,8.305,6492919.0
2025-08-20,8.34,8.37,8.265,8.295,6775395.0
2025-08-21,8.305,8.35,8.18,8.18,9314848.0
2025-08-22,8.15,8.275,8.14,8.21,5891262.0
2025-08-25,8.265,8.275,8.105,8.105,11350643.0
2025-08-26,8.04,8.22,8.03,8.12,9469941.0
2025-08-27,8.09,8.25,8.07,8.21,8365673.0
2025-08-28,8.24,8.27,8.03,8.03,6743978.0
2025-08-29,8.08,8.35,8.08,8.23,6200613.0
2025-09-01,8.21,8.3,8.18,8.28,4729845.0
2025-09-02,8.27,8.29,8.18,8.22,3486936.0
2025-09-03,8.17,8.24,8.12,8.17,4741663.0
2025-09-04,8.2,8.24,8.16,8.23,3177482.0
2025-09-05,8.24,8.32,8.21,8.23,3866393.0
2025-09-08,8.25,8.28,8.18,8.23,2945062.0
2025-09-09,8.23,8.37,8.2,8.24,3727964.0
2025-09-10,8.26,8.28,8.18,8.2,2859595.0
2025-09-11,8.23,8.42,8.22,8.37,4476514.0
2025-09-12,8.46,8.55,8.44,8.47,4957035.0
2025-09-15,8.49,8.6,8.44,8.59,3508712.0
2025-09-16,8.6,8.64,8.55,8.61,2954964.0
2025-09-17,8.59,8.64,8.53,8.64,3149950.0
2025-09-18,8.58,8.74,8.56,8.7,3747077.0
2025-09-19,8.72,8.86,8.68,8.73,8679605.0
2025-09-22,8.76,8.82,8.71,8.71,3120317.0
2025-09-23,8.73,8.8,8.71,8.78,2589756.0
2025-09-24,8.8,8.81,8.7,8.71,4365295.0
2025-09-25,8.71,8.75,8.62,8.7,4820621.0
2025-09-26,8.7,8.97,8.69,8.95,6801965.0
2025-09-29,8.99,9.02,8.9,8.91,3018282.0
2025-09-30,8.91,8.94,8.79,8.85,4178157.0
2025-10-01,9.01,9.27,8.98,9.22,7315085.0
2025-10-02,9.23,9.25,9.06,9.17,4259311.0
2025-10-03,9.19,9.22,9.09,9.09,3007546.0
2025-10-06,9.1,9.16,9.02,9.02,1723377.0
2025-10-07,9.05,9.07,8.92,8.98,2526547.0
2025-10-08,9.04,9.07,8.98,9.02,2173566.0
2025-10-09,9.01,9.04,8.86,8.88,4159333.0
2025-10-10,8.87,8.91,8.81,8.9,2660222.0
2025-10-13,8.85,8.9,8.76,8.83,2810975.0
2025-10-14,8.88,8.92,8.79,8.88,2968246.0
2025-10-15,8.92,8.99,8.87,8.93,2330774.0
2025-10-16,9.0,9.02,8.865,8.97,2495012.0
2025-10-17,8.99,8.99,8.88,8.88,2281711.0
2025-10-20,8.92,8.93,8.81,8.84,2225621.0
2025-10-21,8.9,8.97,8.88,8.88,1575900.0
2025-10-22,8.91,8.94,8.81,8.93,2599725.0
2025-10-23,8.95,9.21,8.95,9.21,3961616.0
2025-10-24,9.19,9.23,9.1,9.15,2395000.0
2025-10-27,9.18,9.19,9.08,9.09,1691574.0
2025-10-28,9.11,9.2,9.05,9.16,1775666.0
2025-10-29,9.19,9.21,9.095,9.16,2816834.0
2025-10-30,9.14,9.22,9.13,9.14,1696730.0
2025-10-31,9.2,9.36,9.07,9.26,4609334.0
2025-11-03,9.26,9.34,9.12,9.12,3386226.0
2025-11-04,9.13,9.165,8.75,8.78,3970006.0
2025-11-05,8.85,8.93,8.77,8.87,2337321.0
2025-11-06,8.89,9.06,8.89,8.95,2222559.0
2025-11-07,8.92,8.99,8.88,8.92,2066948.0
2025-11-10,9.05,9.17,9.0,9.06,2800792.0
2025-11-11,9.13,9.2,9.01,9.19,3017169.0
2025-11-12,9.16,9.34,9.07,9.32,4090782.0
2025-11-13,9.3,9.33,9.06,9.21,4994465.0
2025-11-14,9.16,9.24,9.13,9.21,2587050.0
2025-11-17,9.19,9.34,9.16,9.26,2665184.0
2025-11-18,9.28,9.28,9.09,9.18,3160697.0
2025-11-19,9.18,9.25,9.155,9.2,2171583.0
2025-11-20,9.16,9.22,9.05,9.12,2558179.0
2025-11-21,9.1,9.1,8.91,9.0,3166048.0
2025-11-24,9.0,9.04,8.92,8.99,4310738.0
2025-11-25,8.99,9.005,8.88,8.97,1636646.0
2025-11-26,8.99,9.06,8.98,8.98,1801316.0