Date,Open,High,Low,Close,Volume
1998-12-31,1.1357936942887108,1.1357936942887108,1.1357936942887108,1.1357936942887108,0.0
1999-01-04,1.1414731515752157,1.1414731515752157,1.1244362550319695,1.1329547033035927,149545.0
1999-01-05,1.1301152568007455,1.1301152568007455,1.1073993940143545,1.1073993940143545,272427.0
1999-01-06,1.1414725903719911,1.1414725903719911,1.1102382953989995,1.1102382953989995,439390.0
1999-01-07,1.135793823146365,1.135793823146365,1.121596413896753,1.134090120496694,69169.0
1999-01-08,1.1329547033035927,1.1329547033035927,1.1102388412459314,1.1329547033035927,81697.0
1999-01-11,1.135794181886575,1.135794181886575,1.1102388371656264,1.1215967681527146,80098.0
1999-01-12,1.1329547033035927,1.1329547033035927,1.1130783240031392,1.1329547033035927,143116.0
1999-01-13,1.124436250899487,1.124436250899487,1.1102388371656264,1.1215967681527146,192064.0
1999-01-14,1.1215964958908615,1.1215964958908615,1.1159175317758572,1.1159175317758572,493901.0
1999-01-15,1.124435977948364,1.124435977948364,1.1102385676608528,1.1159175317758572,174694.0
1999-01-18,1.1244361175397248,1.1244361175397248,1.1073992230796923,1.1244361175397248,161978.0
1999-01-19,1.132954971387767,1.132954971387767,1.1238685973352058,1.1272760045295724,75262.0
1999-01-20,1.1244359309431102,1.1244359309431102,1.1130780031879013,1.1130780031879013,92207.0
1999-01-21,1.1187569670655058,1.1187569670655058,1.110238521249099,1.1130780031879013,679734.0
1999-01-22,1.1215968082558485,1.1215968082558485,1.1017204283177564,1.1073993940143545,110410.0
1999-01-25,1.113078359710952,1.113078359710952,1.1073993940143545,1.1073993940143545,77289.0
1999-01-26,1.1073993940143545,1.1073993940143545,1.1073993940143545,1.1073993940143545,0.0
1999-01-27,1.1187569670655058,1.1187569670655058,1.1082508906617965,1.1130780031879013,63554.0
1999-01-28,1.11875732540755,1.11875732540755,1.1073993940143545,1.1073993940143545,397984.0
1999-01-29,1.1301149654082303,1.1301149654082303,1.1073991084789696,1.1207446676550512,302504.0
1999-02-01,1.1215967681527146,1.1215967681527146,1.1073993544188545,1.1215967681527146,481045.0
1999-02-02,1.11591770582745,1.11591770582745,1.101720293325544,1.1045597758259251,625081.0
1999-02-03,1.1130780031879013,1.1130780031879013,1.0988805257953007,1.1130780031879013,218956.0
1999-02-04,1.1130780031879013,1.1130780031879013,1.0988805257953007,1.1130780031879013,148224.0
1999-02-05,1.113078606632246,1.113078606632246,1.0932021545862227,1.0960416380644225,163673.0
1999-02-08,1.1017206727194475,1.1017206727194475,1.0932021545862227,1.0960416380644225,164809.0
1999-02-09,1.1045597758259251,1.1045597758259251,1.0932017781257974,1.1045597758259251,53846.0
1999-02-10,1.101720309958696,1.101720309958696,1.0846833470005917,1.090362312087092,166928.0
1999-02-11,1.0932018803663917,1.0932018803663917,1.0790044665366874,1.0790044665366874,260627.0
1999-02-12,1.1045597401331189,1.1045597401331189,1.0676464011223803,1.0761648483482582,211987.0
1999-02-15,1.0790043307568844,1.0790043307568844,1.0733253659396325,1.0761648483482582,69337.0
1999-02-16,1.0790043307568844,1.0790043307568844,1.0648069187137543,1.0761648483482582,244339.0
1999-02-17,1.0790045975523934,1.0790045975523934,1.059128215777362,1.0648071819987996,360738.0
1999-02-18,1.0761648370776082,1.0761648370776082,1.0506094956676149,1.053448978046503,377309.0
1999-02-19,1.0676462957696204,1.0676462957696204,1.0250539961445353,1.0477699208705913,363216.0
1999-02-22,1.0648069181479147,1.0648069181479147,1.0278935791567918,1.0278935791567918,295832.0
1999-02-23,1.0790045975523934,1.0790045975523934,1.0562887326666432,1.0648071819987996,328323.0
1999-02-24,1.0761647015831972,1.0761647015831972,1.0534488454121296,1.056288327433513,318951.0
1999-02-25,1.0653748724848504,1.0653748724848504,1.036412124016153,1.0449305714835813,392904.0
1999-02-26,1.0591279839292953,1.0591279839292953,1.0420910889944386,1.0449305714835813,4381167.0
1999-03-01,1.0449305714835813,1.0449305714835813,1.0420910889944386,1.0449305714835813,906775.0
1999-03-02,1.0506090910566557,1.0506090910566557,1.0420906472006173,1.0506090910566557,673897.0
1999-03-03,1.0846833835681755,1.0846833835681755,1.0562885571784089,1.0704859703732923,543042.0
1999-03-04,1.0960416380644225,1.0960416380644225,1.073325770238826,1.0960416380644225,794109.0
1999-03-05,1.128277584353592,1.128277584353592,1.1136246423238192,1.1253469959476374,378090.0
1999-03-08,1.1429308332464712,1.1429308332464712,1.1136248732394507,1.1332598825144278,214476.0
1999-03-09,1.1487919027773603,1.1487919027773603,1.13120830048551,1.13120830048551,193808.0
1999-03-10,1.1329665533586186,1.1329665533586186,1.113624655673311,1.113624655673311,116526.0
1999-03-11,1.140000021513814,1.140000021513814,1.113624655673311,1.113624655673311,761365.0
1999-03-12,1.13120830048551,1.13120830048551,1.1165553568012574,1.13120830048551,58980.0
1999-03-15,1.1429305701823584,1.1429305701823584,1.113624616920581,1.128277558616101,100765.0
1999-03-16,1.1312084058509275,1.1312084058509275,1.107763693772386,1.1194860498116566,331500.0
1999-03-17,1.113624655673311,1.113624655673311,1.0989717134678874,1.113624655673311,896183.0
1999-03-18,1.119486039151528,1.119486039151528,1.1048330942419702,1.1106942722057935,76393.0
1999-03-19,1.1224164995449517,1.1224164995449517,1.104832967667921,1.104832967667921,165914.0
1999-03-22,1.1077634280506004,1.1077634280506004,1.0960410748231977,1.098971663130048,940414.0
1999-03-23,1.13120830048551,1.13120830048551,1.1048330018538557,1.13120830048551,166410.0
1999-03-24,1.1312081863198198,1.1312081863198198,1.1048328903500568,1.113624655673311,764377.0
1999-03-25,1.128277558616101,1.128277558616101,1.113624616920581,1.128277558616101,154235.0
1999-03-26,1.1341389948607452,1.1341389948607452,1.1194860498116566,1.1194860498116566,228683.0
1999-03-29,1.1341390021596278,1.1341390021596278,1.1194860570162386,1.129743153551988,667279.0
1999-03-30,1.1370695478299582,1.1370695478299582,1.13120830048551,1.13120830048551,618550.0
1999-03-31,1.1370695230725032,1.1370695230725032,1.122416509836544,1.1315013836324983,206756.0
1999-04-01,1.1370699708542291,1.1370699708542291,1.1253475416749836,1.1341393111563385,196620.0
1999-04-02,1.1341393111563385,1.1341393111563385,1.1341393111563385,1.1341393111563385,0.0
1999-04-05,1.1341393111563385,1.1341393111563385,1.1341393111563385,1.1341393111563385,0.0
1999-04-06,1.172236894647781,1.172236894647781,1.142931000229892,1.172236894647781,343204.0
1999-04-07,1.1693059496700329,1.1693059496700329,1.142930652713533,1.1517224183656996,194453.0
1999-04-08,1.1575837491749643,1.1575837491749643,1.1517225712952532,1.1546531602351089,237335.0
1999-04-09,1.1546529235387744,1.1546529235387744,1.128277558616101,1.128277558616101,107625.0
1999-04-12,1.142931150508466,1.142931150508466,1.1253475416749836,1.1341393111563385,150965.0
1999-04-13,1.142930725303659,1.142930725303659,1.1282777117486595,1.13120830048551,922318.0
1999-04-14,1.1370699708542291,1.1370699708542291,1.1224169518478655,1.1341393111563385,271029.0
1999-04-15,1.1546531602351089,1.1546531602351089,1.1224166120259462,1.1546531602351089,137182.0
1999-04-16,1.1707714789128398,1.1707714789128398,1.1341390786484218,1.1707714789128398,171827.0
1999-04-19,1.178097661582816,1.178097661582816,1.1634447194976048,1.178097661582816,421282.0
1999-04-20,1.178097649135187,1.178097649135187,1.169305883976953,1.169305883976953,696300.0
1999-04-21,1.178097649135187,1.178097649135187,1.160514118818719,1.169305883976953,320770.0
1999-04-22,1.186889355257792,1.186889355257792,1.163444580844733,1.1839586973192695,110405.0
1999-04-23,1.178097344036107,1.178097344036107,1.148791467764849,1.1578762684477228,79212.0
1999-04-26,1.1722365882606058,1.1722365882606058,1.1487918788540323,1.1663754109089626,9746.0
1999-04-27,1.172236894647781,1.172236894647781,1.1575839474388367,1.172236894647781,152450.0
1999-04-28,1.178097796998448,1.178097796998448,1.169306030736758,1.1751672781152984,216532.0
1999-04-29,1.1751675539603337,1.1751675539603337,1.169306305205992,1.172236894647781,166190.0
1999-04-30,1.178097649135187,1.178097649135187,1.169305883976953,1.169305883976953,177663.0
1999-05-03,1.1722365882606058,1.1722365882606058,1.160514233557319,1.1663754109089626,307008.0
1999-05-04,1.1751675539603337,1.1751675539603337,1.1663757157642032,1.172236894647781,217648.0
1999-05-05,1.1810285826531712,1.1810285826531712,1.1693061565059863,1.1810285826531712,149365.0
1999-05-06,1.1868897079900982,1.1868897079900982,1.1663755155482074,1.1868897079900982,279498.0
1999-05-07,1.1751675539603337,1.1751675539603337,1.1663757157642032,1.172236894647781,139695.0
1999-05-10,1.1751672468071732,1.1751672468071732,1.1663754109089626,1.1663754109089626,78095.0
1999-05-11,1.172236894647781,1.172236894647781,1.1605145368806251,1.172236894647781,77134.0
1999-05-12,1.1722365882606058,1.1722365882606058,1.1634448222331408,1.1663754109089626,71430.0
1999-05-13,1.1663759134513805,1.1663759134513805,1.157584143635911,1.1605147335744004,92121.0
1999-05-14,1.1810283198705975,1.1810283198705975,1.1605141310805624,1.178097661582816,183770.0
1999-05-17,1.1575840996440567,1.1575840996440567,1.1341393111563385,1.1341393111563385,192760.0
1999-05-18,1.157583621547481,1.157583621547481,1.1429306784637396,1.1487918556972363,168324.0
1999-05-19,1.1663754109089626,1.1663754109089626,1.1487918788540323,1.1663754109089626,262514.0
1999-05-20,1.1663754138105578,1.1663754138105578,1.142930704345661,1.1458612930287728,653001.0
1999-05-21,1.145860972588925,1.145860972588925,1.1048326726281674,1.107177184841462,259212.0
1999-05-24,1.1194858325554806,1.1194858325554806,1.1077634787911417,1.113624655673311,176465.0
1999-05-25,1.1429305511593637,1.1429305511593637,1.1019022452240474,1.1429305511593637,41531.0
1999-05-26,1.1370693935041505,1.1370693935041505,1.1077634402423728,1.128277558616101,48817.0
1999-05-27,1.128277650378518,1.128277650378518,1.1048329417589364,1.107763530336384,210212.0
1999-05-28,1.1136247759937492,1.1136247759937492,1.1048330097205974,1.1065913769493771,319868.0
1999-05-31,1.1194858325554806,1.1194858325554806,1.1048328903500568,1.113624655673311,353985.0
1999-06-01,1.1136247336064362,1.1136247336064362,1.104832967667921,1.104832967667921,132502.0
1999-06-02,1.1048332632310345,1.1048332632310345,1.0989720843707182,1.1019026738008764,448713.0
1999-06-03,1.1194862103818246,1.1194862103818246,1.090180316080244,1.1019026738008764,243153.0
1999-06-04,1.1048332632310345,1.1048332632310345,1.09604149494056,1.1019026738008764,106902.0
1999-06-07,1.1106942722057935,1.1106942722057935,1.0960413272962353,1.1106942722057935,301440.0
1999-06-08,1.1224166388214745,1.1224166388214745,1.1106942827822035,1.1194860498116566,131070.0
1999-06-09,1.0931105000640768,1.0931105000640768,1.0579433700752798,1.066735204975532,313016.0
1999-06-10,0.9964012529300464,1.060874211883778,0.9905400748433432,0.9964012529300464,1141757.0
1999-06-11,1.005192723152556,1.005192723152556,0.9934703704416256,0.9993315467970908,1576112.0
1999-06-14,0.9993315467970908,0.9993315467970908,0.9993315467970908,0.9993315467970908,0.0
1999-06-15,1.0110540923405669,1.0110540923405669,0.9964011486572318,1.0081235036038996,919852.0
1999-06-16,1.0257071433635607,1.0257071433635607,0.9964012529300464,0.9964012529300464,705202.0
1999-06-17,0.9993317341592244,0.9993317341592244,0.9594756436246648,0.9594756436246648,1014033.0
1999-06-18,0.967095024604806,0.967095024604806,0.9553726716801364,0.9641644363736388,620508.0
1999-06-21,0.996401200381919,0.996401200381919,0.9583034749567912,0.970025830511984,474879.0
1999-06-22,1.0110539766718902,1.0110539766718902,0.9758868459844022,1.0110539766718902,145349.0
1999-06-23,1.0227766561470948,1.0227766561470948,1.0022625308012636,1.0051931201363824,439939.0
1999-06-24,1.005192913032847,1.005192913032847,0.9758869558489108,0.9758869558489108,139711.0
1999-06-25,0.9876094386080788,0.9876094386080788,0.9729564930548404,0.9817482603867836,205060.0
1999-06-28,0.9934707167925352,0.9934707167925352,0.9788177009246988,0.9905401275931194,340142.0
1999-06-29,0.9908330763315528,0.9908330763315528,0.9524423123666004,0.9583034902376576,326270.0
1999-06-30,0.9788175860387986,0.9788175860387986,0.9583034640506748,0.9612340529061212,479391.0
1999-07-01,0.9934706867001298,0.9934706867001298,0.9788176712761358,0.9817482603867836,124505.0
1999-07-02,0.9846788494974312,0.9846788494974312,0.9758870821654884,0.9817482603867836,355784.0
1999-07-05,1.005192723152556,1.005192723152556,0.9876091242154268,0.9993315467970908,255504.0
1999-07-06,1.0110541981468033,1.0110541981468033,0.9934706638866948,0.9964012529300464,76102.0
1999-07-07,1.00519307029742,1.00519307029742,0.970025930148873,0.9788176977183202,776658.0
1999-07-08,0.9846786597034204,0.9846786597034204,0.949511597154,0.952442185699785,981086.0
1999-07-09,0.9583037885997884,0.9583037885997884,0.914344871009761,0.914344871009761,964475.0
1999-07-12,0.923136631091396,0.923136631091396,0.90848361324013,0.920499079493676,901808.0
1999-07-13,0.931928479968236,0.931928479968236,0.9084836913138606,0.914344871009761,1869176.0
1999-07-14,0.9143445650052776,0.9143445650052776,0.9055527984037748,0.9084833872709424,425211.0
1999-07-15,0.9084831438831064,0.9084831438831064,0.8938302034728753,0.9055525558010604,480813.0
1999-07-16,0.9143446990052042,0.9143446990052042,0.8908999846319716,0.8938305739286256,696958.0
1999-07-19,0.9084833872709424,0.9084833872709424,0.8908998540679371,0.9084833872709424,366320.0
1999-07-20,0.9231363749418636,0.9231363749418636,0.9055527723735513,0.911413949939406,665639.0
1999-07-21,0.9377893238061812,0.9377893238061812,0.9172752022174148,0.9231363798142052,277741.0
1999-07-22,0.9495119814332134,0.9495119814332134,0.9319284430422284,0.9495119814332134,952679.0
1999-07-23,0.970025677067796,0.970025677067796,0.9495115580912482,0.9670950886425748,699358.0
1999-07-26,0.9817483271797808,0.9817483271797808,0.9641647913196036,0.9656301209099984,310438.0
1999-07-27,0.972956535150406,0.972956535150406,0.9612341782006404,0.96650928075049,195065.0
1999-07-28,0.967095024604806,0.967095024604806,0.9553726716801364,0.9641644363736388,199049.0
1999-07-29,0.9612340982291836,0.9612340982291836,0.937789386280174,0.945115823828863,295942.0
1999-07-30,0.9465812565430148,0.9465812565430148,0.9084835255982584,0.9348588992894776,387609.0
1999-08-02,0.9377896596641364,0.9377896596641364,0.90262251161796,0.914344871009761,329572.0
1999-08-03,0.9202059333293742,0.9202059333293742,0.9084835064521244,0.9172753440777516,211097.0
1999-08-04,0.9234294439542896,0.9234294439542896,0.9114139806301572,0.9202058171457418,693579.0
1999-08-05,0.9348589894757952,0.9348589894757952,0.9202060414952964,0.920499079493676,288519.0
1999-08-06,0.9495117440771506,0.9495117440771506,0.9231364430838904,0.9260670320831416,209156.0
1999-08-09,0.9377893005493024,0.9377893005493024,0.9202057681949976,0.9246016163482004,507132.0
1999-08-10,0.9260673002723354,0.9260673002723354,0.914344871009761,0.914344871009761,160800.0
1999-08-11,0.9143445514217377,0.9143445514217377,0.9017430124930512,0.9017430124930512,484069.0
1999-08-12,0.9319281462093908,0.9319281462093908,0.9064319607796794,0.9231363798142052,229010.0
1999-08-13,0.9231364014775304,0.9231364014775304,0.9055527984037748,0.9084833872709424,311644.0
1999-08-16,0.9377891035560492,0.9377891035560492,0.9231361630054784,0.9377891035560492,272289.0
1999-08-17,0.9553728264809062,0.9553728264809062,0.9407198829508262,0.9465810603628584,668613.0
1999-08-18,0.9758869558489108,0.9758869558489108,0.9524422459983596,0.9758869558489108,313771.0
1999-08-19,0.9741284223854608,0.9741284223854608,0.9612338481424714,0.9641644363736388,81164.0
1999-08-20,0.9670951882894848,0.9670951882894848,0.9524422446535792,0.9594756436246648,147488.0
1999-08-23,0.9632854581178584,0.9632854581178584,0.952442286339782,0.9612340529061212,224200.0
1999-08-24,0.9700256128359734,0.9700256128359734,0.9553726716801364,0.9641644363736388,171470.0
1999-08-25,0.9729564349153011,0.9729564349153011,0.9583034902376576,0.9583034902376576,69957.0
1999-08-26,0.9729564194007824,0.9729564194007824,0.9609410259179348,0.970025830511984,166262.0
1999-08-27,0.9583034726066904,0.9583034726066904,0.9172752282641304,0.9202058171457418,435717.0
1999-08-30,0.9377893327091972,0.9377893327091972,0.9143445522287116,0.93397956024804,129291.0
1999-08-31,0.9322212105991236,0.9322212105991236,0.9172752282641304,0.9202058171457418,233452.0
1999-09-01,0.9377893880801462,0.9377893880801462,0.9202058540846396,0.9260670320831416,137514.0
1999-09-02,0.9495119814332134,0.9495119814332134,0.9143448347804726,0.9495119814332134,145569.0
1999-09-03,0.9407201142268772,0.9407201142268772,0.9202059882413676,0.9407201142268772,89624.0
1999-09-06,0.949736454114146,0.949736454114146,0.9407199776339702,0.9467309619540876,34048.0
1999-09-07,0.9407200164432395,0.9407200164432395,0.9136705142302032,0.916676006514253,208417.0
1999-09-08,0.913670293926142,0.913670293926142,0.8956373445699453,0.8986428361293114,381201.0
1999-09-09,0.9076595395871448,0.9076595395871448,0.8926320780025742,0.8926320780025742,498097.0
1999-09-10,0.9016485549533164,0.9016485549533164,0.8866210933687457,0.8926320780025742,632720.0
1999-09-13,0.9046538861753416,0.9046538861753416,0.8926319190484788,0.901648394393626,738592.0
1999-09-14,0.9076595395871448,0.9076595395871448,0.8926320780025742,0.8926320780025742,1393987.0
1999-09-15,0.901648394393626,0.901648394393626,0.889626427266763,0.901648394393626,961632.0
1999-09-16,0.90164851651774,0.90164851651774,0.8745990868185787,0.8745990868185787,208085.0
1999-09-17,0.8866208277785343,0.8866208277785343,0.8715933706954883,0.8806098449453159,109661.0
1999-09-20,0.8986430197685927,0.8986430197685927,0.8845172137185958,0.8866210510744181,93714.0
1999-09-21,0.8926318106117531,0.8926318106117531,0.8806098449453159,0.8806098449453159,229142.0
1999-09-22,0.8875226110331448,0.8875226110331448,0.8715934970502187,0.8875226110331448,139968.0
1999-09-23,0.8896265669175938,0.8896265669175938,0.8836155824105764,0.8836155824105764,495151.0
1999-09-24,0.8806100044371119,0.8806100044371119,0.8655825446323653,0.8715935285542641,96837.0
1999-09-27,0.8836155396988818,0.8836155396988818,0.8715935712659586,0.8776045554824202,343415.0
1999-09-28,0.8764024823019676,0.8764024823019676,0.8415387523153751,0.8415387523153751,188991.0
1999-09-29,0.8715935285542641,0.8715935285542641,0.8415385372881904,0.8715935285542641,155615.0
1999-09-30,0.8806100711961702,0.8806100711961702,0.8685881024409873,0.8745990868185787,290230.0
1999-10-01,0.8745991056500506,0.8866210746640849,0.8745991056500506,0.8836155824105764,219224.0
1999-10-04,0.8896265239153437,0.8896265239153437,0.8776045554824202,0.8776045554824202,121537.0
1999-10-05,0.8776045554824202,0.8836155396988818,0.8776045554824202,0.8776045554824202,191129.0
1999-10-06,0.8776046564900672,0.8836156413983615,0.8625771225627393,0.8625771225627393,174835.0
1999-10-07,0.8625770274472617,0.8655825912265809,0.8595715353245272,0.8655825912265809,115655.0
1999-10-08,0.8745988621120976,0.8806098449453159,0.8715933706954883,0.8806098449453159,69024.0
1999-10-11,0.8806100901570678,0.8956375514246107,0.8806100901570678,0.8836155824105764,534165.0
1999-10-12,0.877604445484528,0.877604445484528,0.8685879702899495,0.8685879702899495,148803.0
1999-10-13,0.868588117382651,0.868588117382651,0.8445441078020884,0.8475496000425854,297565.0
1999-10-14,0.8475494276230914,0.8475494276230914,0.8114835280741215,0.8114835280741215,616645.0
1999-10-15,0.8204999022854673,0.8385328498472974,0.8132867375920481,0.8132867375920481,384653.0
1999-10-18,0.8114835280741215,0.8114835280741215,0.7964560699287175,0.8114835280741215,160588.0
1999-10-19,0.8174946623967325,0.8174946623967325,0.7994617092899468,0.8021666020963544,141419.0
1999-10-20,0.809079137913048,0.8174945579482905,0.7994616071455122,0.8054725907464383,183055.0
1999-10-21,0.811483518611403,0.811483518611403,0.7603900898562573,0.7633955814502912,395538.0
1999-10-22,0.7814289959183692,0.7964565344856033,0.7814289959183692,0.784434489300493,88083.0
1999-10-25,0.7976585048908038,0.8084782925137524,0.7784232950470751,0.7904453370277033,147724.0
1999-10-26,0.7904450774531668,0.7904450774531668,0.7633955814502912,0.7633955814502912,270574.0
1999-10-27,0.76519884919788,0.7724120143006674,0.7579856840950925,0.7579856840950925,161554.0
1999-10-28,0.7603899782081849,0.781428416277347,0.7603899782081849,0.7664009605136598,150977.0
1999-10-29,0.7937510816415847,0.7964560455218377,0.7787236239566874,0.7787236239566874,136054.0
1999-11-01,0.7874397727900996,0.7934508296087115,0.7874397727900996,0.7904453370277033,69761.0
1999-11-02,0.7937511512276595,0.8054725907464383,0.7934506235445862,0.8054725907464383,17800.0
1999-11-03,0.8054728354979847,0.8205002990665555,0.8024673427842703,0.8084783282116987,145835.0
1999-11-04,0.8024670324821237,0.8114835071367287,0.8024670324821237,0.8024670324821237,168175.0
1999-11-05,0.8039700533128281,0.8114838209254129,0.7964563573568418,0.8084783282116987,109735.0
1999-11-08,0.8114837493063064,0.8235057191001404,0.8114837493063064,0.8174947342032235,142175.0
1999-11-09,0.820500002961364,0.820500002961364,0.8114835280741215,0.8114835280741215,113413.0
1999-11-10,0.8111831499018461,0.8174947342032235,0.8024672719609311,0.8174947342032235,133437.0
1999-11-11,0.8108826221539781,0.8174947342032235,0.808478256857848,0.8174947342032235,245079.0
1999-11-12,0.8114837493063064,0.8174947342032235,0.808478256857848,0.8174947342032235,338547.0
1999-11-15,0.8174945945755416,0.8415385300565169,0.8174945945755416,0.8355275461862731,218098.0
1999-11-16,0.846347331484028,0.846347331484028,0.8265110703809073,0.8355275461862731,105375.0
1999-11-17,0.8244071903992789,0.8325220110372321,0.8144890603625413,0.829516519258117,161454.0
1999-11-18,0.8355275261837871,0.8355275261837871,0.814489083141593,0.8265110505942753,682087.0
1999-11-19,0.8466477729687099,0.8466477729687099,0.7964560699287175,0.8114835280741215,180478.0
1999-11-22,0.8114835280741215,0.820500002961364,0.8054725448159599,0.8114835280741215,162979.0
1999-11-23,0.8114838522708677,0.8114838522708677,0.781428852316183,0.7934508952920177,1028861.0
1999-11-24,0.7934506141541695,0.7934506141541695,0.766401116613554,0.7694066083784473,3980361.0
1999-11-25,0.7694066585604237,0.7694066585604237,0.7333407550294261,0.7513737067949249,522964.0
1999-11-26,0.7570843851367381,0.7573849129240268,0.7513739272386458,0.7573849129240268,346013.0
1999-11-29,0.7603904057667175,0.7603904057667175,0.7573849129240268,0.7573849129240268,202720.0
1999-11-30,0.7609912397860127,0.772412079525117,0.7573846211017827,0.7603901127864495,336828.0
1999-12-01,0.7664011646393418,0.7745159857474037,0.7573846887796531,0.7745159857474037,2736806.0
1999-12-02,0.7814287518352325,0.7814287518352325,0.7664012896185148,0.7814287518352325,183328.0
1999-12-03,0.7769202153765215,0.781428416277347,0.7664009605136598,0.7664009605136598,188480.0
1999-12-06,0.7694066585604237,0.7754176424822566,0.7513737067949249,0.7513737067949249,181520.0
1999-12-07,0.7501712789374767,0.7724118978413429,0.7501712789374767,0.7724118978413429,111235.0
1999-12-08,0.7799260414418568,0.7814287518352325,0.7664012896185148,0.7814287518352325,159217.0
1999-12-09,0.7793245342557704,0.7904449153642606,0.7724118978413429,0.7724118978413429,311460.0
1999-12-10,0.7724120562323922,0.775417547826426,0.7543791066681899,0.7633955814502912,96174.0
1999-12-13,0.7603901330837676,0.7724121001433406,0.7603901330837676,0.7694066083784473,130100.0
1999-12-14,0.7694067321252427,0.7694067321252427,0.7573847631321273,0.7645979301966791,191562.0
1999-12-15,0.7603903429087537,0.7664013280972345,0.7483683725317926,0.7483683725317926,462728.0
1999-12-16,0.7498710408384754,0.7543793153046522,0.7363463607531285,0.7423573456036365,143537.0
1999-12-17,0.7513737067949249,0.7513737067949249,0.7453627228730919,0.7513737067949249,223976.0
1999-12-20,0.7453628380288904,0.7513738228793981,0.7423573456036365,0.7423573456036365,131141.0
1999-12-21,0.7423571445498844,0.7573846026062439,0.7393516529386124,0.7393516529386125,140710.0
1999-12-22,0.7453627241711317,0.7453627241711317,0.7213187884419279,0.7216193161415687,432706.0
1999-12-23,0.7228214918487197,0.7243242736460559,0.7062912503609218,0.7092967422990141,382583.0
1999-12-24,0.7195155548737523,0.7213188645750929,0.7153078800083494,0.7183133722917213,81453.0
1999-12-27,0.7183133722917213,0.7183133722917213,0.7183133722917213,0.7183133722917213,0.0
1999-12-28,0.7183133722917213,0.7183133722917213,0.7183133722917213,0.7183133722917213,0.0
1999-12-29,0.7276301722780498,0.7303351360694785,0.7183131703163298,0.7213186617546171,45400.0
1999-12-30,0.7213185942747772,0.7393515412175065,0.7213185942747772,0.7303350677461419,47934.0
1999-12-31,0.7303350677461419,0.7303350677461419,0.7303350677461419,0.7303350677461419,0.0
2000-01-03,0.7303350677461419,0.7303350677461419,0.7303350677461419,0.7303350677461419,0.0
2000-01-04,0.736346381537451,0.7513738440878902,0.7333408890273632,0.7453628590677144,186951.0
2000-01-05,0.7432590422872436,0.7483683725317926,0.7273299243721105,0.7483683725317926,217593.0
2000-01-06,0.7483683725317926,0.7543793577202733,0.7393518947490717,0.7483683725317926,169765.0
2000-01-07,0.751373436897719,0.7543789277790476,0.7333404916097469,0.7333404916097469,107107.0
2000-01-10,0.7363461189460531,0.748368084699202,0.7213186617546171,0.7213186617546171,321483.0
2000-01-11,0.7222205122496487,0.7363463186754803,0.7213188574079374,0.7363463186754803,311060.0
2000-01-12,0.72222024878757,0.7393515412175065,0.72222024878757,0.7303350677461419,227737.0
2000-01-13,0.7273298419149544,0.7363463186754803,0.7273298419149544,0.7363463186754803,84950.0
2000-01-14,0.7363461613273405,0.7483681277724282,0.7363461613273405,0.7393516529386125,480293.0
2000-01-17,0.7423571445498844,0.7453626361611564,0.7363461613273405,0.7393516529386125,402682.0
2000-01-18,0.7363463186754803,0.7483682876895147,0.7333408264219717,0.7363463186754803,284699.0
2000-01-19,0.7393516529386124,0.7393516529386124,0.7363461613273405,0.7393516529386125,156825.0
2000-01-20,0.7399525964549939,0.7423570323746279,0.7303350677461419,0.7303350677461419,242870.0
2000-01-21,0.7282315383706022,0.7423573456036365,0.7282315383706022,0.7423573456036365,119802.0
2000-01-24,0.7423573031824975,0.7423573031824975,0.7363463186754803,0.7363463186754803,221117.0
2000-01-25,0.7468652332820294,0.7468652332820294,0.7303350677461419,0.7303350677461419,112363.0
2000-01-26,0.7303350677461419,0.7303350677461419,0.7303350677461419,0.7303350677461419,0.0
2000-01-27,0.7363460728325069,0.7363460728325069,0.7243241078322314,0.7273295990823002,308013.0
2000-01-28,0.730335090332369,0.7363460728325069,0.7243241078322314,0.7273295990823002,183547.0
2000-01-31,0.7273296446311914,0.7303351360694785,0.7213186617546171,0.7213186617546171,203082.0
2000-02-01,0.7213188645750929,0.7213188645750929,0.7153078800083494,0.7183133722917213,179915.0
2000-02-02,0.7153078800083494,0.7213188645750929,0.7153078800083494,0.7183133722917213,113450.0
2000-02-03,0.7183132897698713,0.7213187817079636,0.7092967422990141,0.7092967422990141,193352.0
2000-02-04,0.7183132688608526,0.7183132688608526,0.7062912298018466,0.7129033405358133,186565.0
2000-02-07,0.7032858262076382,0.706291318435409,0.7002803339798674,0.706291318435409,174632.0
2000-02-08,0.7032858262076382,0.706291318435409,0.6972748417520968,0.706291318435409,137051.0
2000-02-09,0.703586359525257,0.706291252116658,0.6942692843344039,0.7032857601710945,147070.0
2000-02-10,0.7032859954958619,0.706291488447086,0.6852530377885178,0.6852530377885178,823217.0
2000-02-11,0.6762366201945205,0.6792421134180096,0.6491871811831196,0.6612091540770756,198951.0
2000-02-14,0.6576022246294922,0.6762363025241804,0.6491868762195809,0.6491868762195809,312819.0
2000-02-15,0.6461815787214824,0.6461815787214824,0.6251430580570482,0.6281485507724532,401538.0
2000-02-16,0.6311539914816191,0.6311539914816191,0.5920825894007838,0.5950880818685403,420958.0
2000-02-17,0.5950879239786206,0.5950879239786206,0.5530110047656649,0.5560164964359984,1254263.0
2000-02-18,0.5560164230597026,0.5560164230597026,0.525961474494368,0.5352785117741671,1050177.0
2000-02-21,0.5409890869935731,0.5530110913862539,0.5379835948524758,0.5379835948524758,1048892.0
2000-02-22,0.5439945803759918,0.5620275690920156,0.5379835960800813,0.5557160212499926,1473394.0
2000-02-23,0.5560165211484744,0.6010989340354775,0.5560165211484744,0.5830659832119917,603738.0
2000-02-24,0.5890768977519887,0.6010988635580997,0.5890768977519887,0.5920823892035164,700545.0
2000-02-25,0.5980935322970621,0.6371649316316185,0.5920825477840534,0.606809481337901,1130965.0
2000-02-28,0.6311541501855749,0.6852530998649875,0.6311541501855749,0.6612091540770756,920314.0
2000-02-29,0.6672198972495897,0.6762363736325672,0.6461814523559758,0.6461814523559758,1004365.0
2000-03-01,0.654897385994599,0.6551979853929666,0.6251429898609789,0.6311539746360584,580356.0
2000-03-02,0.6458807353579145,0.6822472336392517,0.6458807353579145,0.6792417420589427,374846.0
2000-03-03,0.682247452680226,0.7092968855874414,0.682247452680226,0.6912639303159646,841303.0
2000-03-06,0.7104991399308155,0.7104991399308155,0.6852529452254722,0.6912639303159646,773659.0
2000-03-07,0.691263999297525,0.7032859706781879,0.682247520762028,0.6882585064523595,800956.0
2000-03-08,0.6882582352630441,0.706291185228648,0.6882582352630441,0.70028020190678,619395.0
2000-03-09,0.7062911904202774,0.7062911904202774,0.6912637320051475,0.701482461052695,665579.0
2000-03-10,0.7161900987214326,0.7161900987214326,0.6810200829211562,0.7002037279031252,345602.0
2000-03-13,0.7027615325594627,0.7034010178981994,0.6874146467200876,0.6970064694269545,155266.0
2000-03-14,0.6874143803967874,0.7002034723844297,0.6874143803967874,0.6874143803967874,341122.0
2000-03-15,0.6874145300141307,0.7002036247853488,0.6842172563213261,0.6842172563213261,210569.0
2000-03-16,0.7002035926826117,0.7225845075061295,0.6970063191363948,0.7193872339599126,242527.0
2000-03-17,0.7353735251642213,0.7449653448046972,0.7034007930293009,0.716189885883269,293552.0
2000-03-20,0.7161900442316307,0.7222648875491046,0.6970064007092086,0.7222648875491046,119288.0
2000-03-21,0.7251422349758265,0.7251422349758265,0.7002035339005441,0.70340080717835,130090.0
2000-03-22,0.7097954137311643,0.7257817814714803,0.7065981401831011,0.7097954137311643,319862.0
2000-03-23,0.7235435728847773,0.7235435728847773,0.6874143803967874,0.6874143803967874,1049309.0
2000-03-24,0.697006288479299,0.7129926555072394,0.6874144682625348,0.689332771322679,152795.0
2000-03-27,0.692850065773707,0.7034010792951174,0.6874147067216224,0.6938092557510205,118255.0
2000-03-28,0.6938091731165227,0.7321764627232656,0.6938091731165227,0.7289791885893705,272318.0
2000-03-29,0.725781921212417,0.7289791953760786,0.7002037279031252,0.7002037279031252,872358.0
2000-03-30,0.7161899002895733,0.7193871735673791,0.70340080717835,0.70340080717835,224736.0
2000-03-31,0.7161899604136958,0.7257817810523463,0.7161899604136958,0.7193872339599126,304146.0
2000-04-03,0.7193873661876846,0.7289791885893705,0.7193873661876846,0.7289791885893705,433890.0
2000-04-04,0.7321764627232656,0.738571010991056,0.7257819144554751,0.7289791885893705,199599.0
2000-04-05,0.7289790545985629,0.7353736016909966,0.7193872339599126,0.7193872339599126,268041.0
2000-04-06,0.7289790243256952,0.7353735711525775,0.7193872040853715,0.7257817509122539,151829.0
2000-04-07,0.7225845075061295,0.7257817810523463,0.7193872339599126,0.7193872339599126,148656.0
2000-04-10,0.719387234375354,0.7225845079234172,0.7097954137311643,0.7097954137311643,155718.0
2000-04-11,0.7034010178981994,0.7034010178981994,0.6970064694269545,0.6970064694269545,287636.0
2000-04-12,0.6970065302657195,0.7034010792951174,0.6938092557510205,0.6938092557510205,248971.0
2000-04-13,0.7034010792951174,0.7034010792951174,0.6938092557510205,0.6938092557510205,147456.0
2000-04-14,0.7034010792951174,0.7161901773539134,0.6938092557510205,0.6938092557510205,194358.0
2000-04-17,0.6874143307212772,0.6874143307212772,0.6522442540678003,0.6554415268336622,436676.0
2000-04-18,0.6822987283559302,0.7034007453813405,0.6714279391832333,0.6874143803967874,469093.0
2000-04-19,0.7065979949505736,0.7065979949505736,0.6810198118233487,0.700523153589158,645425.0
2000-04-20,0.7002037301967813,0.7034010043709159,0.6842173593261073,0.6906119076743769,198385.0
2000-04-21,0.6906119076743769,0.6906119076743769,0.6906119076743769,0.6906119076743769,0.0
2000-04-24,0.6906119076743769,0.6906119076743769,0.6906119076743769,0.6906119076743769,0.0
2000-04-25,0.6906119076743769,0.6906119076743769,0.6906119076743769,0.6906119076743769,0.0
2000-04-26,0.7129926719974775,0.7257817659156186,0.7065981250384069,0.7225844924360832,346281.0
2000-04-27,0.7289791885893705,0.7289791885893705,0.7097955437859989,0.7289791885893705,251778.0
2000-04-28,0.7321762977391363,0.7353735711525775,0.7193872040853715,0.7257817509122539,202526.0
2000-05-01,0.7353735711525775,0.7353735711525775,0.7225844774988126,0.7257817509122539,204466.0
2000-05-02,0.7257817659156186,0.7289790393951537,0.7193872189565481,0.7225844924360832,673230.0
2000-05-03,0.7305777294861786,0.73217632814478,0.7193872339599126,0.7193872339599126,203899.0
2000-05-04,0.7190675144772983,0.7289790393951537,0.7097953985179423,0.7225844924360832,272405.0
2000-05-05,0.7158703684503585,0.7513600875230378,0.7158703684503585,0.7513600875230378,211954.0
2000-05-08,0.7545574586517988,0.7769384561017388,0.7545574586517988,0.7705439071814805,426778.0
2000-05-09,0.7705437289130669,0.7769382763539208,0.7513600103614871,0.7609519077517862,221688.0
2000-05-10,0.7609521128281929,0.7609521128281929,0.7257820161961461,0.7353738399424211,155253.0
2000-05-11,0.7353736417593526,0.7641491814722131,0.7353736417593526,0.7609519077517862,155220.0
2000-05-12,0.7641493188957243,0.7641493188957243,0.7545574197804319,0.757754694075852,247374.0
2000-05-15,0.7647886690194976,0.7647886690194976,0.7481628134742642,0.7513600875230378,245894.0
2000-05-16,0.7580743385346965,0.7641491814722131,0.7481627366410603,0.7609519077517862,293524.0
2000-05-17,0.7609519371841014,0.7673464848722853,0.7609519371841014,0.7641492110281931,199540.0
2000-05-18,0.7641491511107359,0.7673464247041275,0.7513599805081542,0.7673464247041275,157719.0
2000-05-19,0.7673464551926401,0.7673464551926401,0.7481627366410603,0.7609519077517862,299111.0
2000-05-22,0.7577545276949373,0.7673464247041275,0.7385708861345881,0.7673464247041275,140136.0
2000-05-23,0.7683056144050463,0.770543698297519,0.7513599805081542,0.7673464247041275,230870.0
2000-05-24,0.7673463353459848,0.7673463353459848,0.7449653465695141,0.7449653465695141,177470.0
2000-05-25,0.7449654963579877,0.7577545918137267,0.7385709486301182,0.741768222494053,168110.0
2000-05-26,0.7513602128528791,0.7513602128528791,0.7321765653603294,0.7353738399424211,250292.0
2000-05-29,0.7545571219980262,0.7545571219980262,0.7353734837962377,0.7545571219980262,120702.0
2000-05-30,0.7583939245895953,0.7583939245895953,0.7385708001273814,0.7449653465695141,162219.0
2000-05-31,0.7513599805081542,0.770543698297519,0.7513599805081542,0.7673464247041275,926821.0
2000-06-01,0.7737408364288165,0.7769381094624479,0.7545571219980262,0.7545571219980262,167670.0
2000-06-02,0.7673462190027545,0.7833325826842713,0.754557051828546,0.7833325826842713,346027.0
2000-06-05,0.7865298891770277,0.8057135264181753,0.7865298891770277,0.8057135264181753,592318.0
2000-06-06,0.8089108472252264,0.8568700193990035,0.8089108472252264,0.8472782002100487,828373.0
2000-06-07,0.8472784364208296,0.8856457238729758,0.8472784364208296,0.8632648061925573,450106.0
2000-06-08,0.8792508498346989,0.904829031982066,0.8696590315294362,0.904829031982066,647909.0
2000-06-09,0.9048295151825488,0.9112240641342316,0.8536731235690845,0.8888431428033412,439519.0
2000-06-12,0.8888431428033412,0.8888431428033412,0.8888431428033412,0.8888431428033412,0.0
2000-06-13,0.8933189824269164,0.9112237281353534,0.8728564485725634,0.9112237281353534,180258.0
2000-06-14,0.91442120389551,0.924013102138971,0.901632107876262,0.9150606891880824,425854.0
2000-06-15,0.9217746904547296,0.9240128502541006,0.901631862092424,0.9089855979217738,711962.0
2000-06-16,0.9080267963381872,0.9080267963381872,0.8632649533471205,0.8696595023458444,122142.0
2000-06-19,0.8632646868279319,0.8632646868279319,0.8504755927789129,0.8600674133156772,319193.0
2000-06-20,0.8555913639479327,0.8664620801469026,0.8555913639479327,0.8632648061925573,357180.0
2000-06-21,0.863264827682783,0.863264827682783,0.8376865591822462,0.8376865591822462,201803.0
2000-06-22,0.8408840023314782,0.8408840023314782,0.8217002797797344,0.8280948285539708,223827.0
2000-06-23,0.8280947370804296,0.8376865591822462,0.8217001890125517,0.8376865591822462,372564.0
2000-06-26,0.8351285755904897,0.8632646262617288,0.8312918171533635,0.8440809865341145,301311.0
2000-06-27,0.8472783123410463,0.8824483206883706,0.8472783123410463,0.8744550988585633,262728.0
2000-06-28,0.8696591773618819,0.8773326180470458,0.8536728108390366,0.8773326180470458,407011.0
2000-06-29,0.876053734337062,0.9016319210762724,0.8728564609946607,0.8961965640170912,401763.0
2000-06-30,0.8856457725870298,0.9176185138891134,0.8824484984568213,0.9176185138891134,675996.0
2000-07-03,0.9112237281353534,0.9240128975519584,0.9112237281353534,0.9112237281353534,211685.0
2000-07-04,0.9112238701452892,0.9144211439404684,0.8888429535790349,0.8891626580898466,359064.0
2000-07-05,0.8779724248312872,0.9048295151825488,0.8779724248312872,0.8888431428033412,376441.0
2000-07-06,0.8888430220720958,0.9080266663214368,0.8792511999474251,0.8952375701552095,332876.0
2000-07-07,0.8952375701552095,0.90482939227988,0.8920402961136525,0.8952375701552095,221651.0
2000-07-10,0.899394034032136,0.9112239403629938,0.8920402961136525,0.8952375701552095,191738.0
2000-07-11,0.8920400883539583,0.9208156242550593,0.8888428150570592,0.9112237281353534,183564.0
2000-07-12,0.9048291955711776,0.9495910986508198,0.9048291955711776,0.9495910986508198,246651.0
2000-07-13,0.9495910988382537,0.9751692856150924,0.9495910988382537,0.9591829188795684,563742.0
2000-07-14,0.9591827090498888,0.975169072288255,0.9368018005161756,0.9559854364022152,431191.0
2000-07-17,0.9527885830636732,0.9559858571184224,0.9272103906256768,0.9431967608994244,138642.0
2000-07-18,0.9431967628548098,0.9431967628548098,0.933604940670676,0.933604940670676,481335.0
2000-07-19,0.9368019530355404,0.952148833751378,0.9336046798673237,0.952148833751378,377802.0
2000-07-20,0.939999264036454,0.939999264036454,0.9112237281353534,0.9112237281353534,181397.0
2000-07-21,0.9243325389459764,0.9243325389459764,0.914420939041549,0.9195365912133496,101368.0
2000-07-24,0.9176182747291516,0.9176182747291516,0.904829181541555,0.9112237281353534,295286.0
2000-07-25,0.911223888589364,0.9272103341178618,0.911223888589364,0.9272103341178618,412491.0
2000-07-26,0.9240130012206615,0.9272102748762756,0.9112238303691886,0.9208157275650476,106990.0
2000-07-27,0.911223668722853,0.9176182148997218,0.911223668722853,0.9144209418112876,219855.0
2000-07-28,0.9345636793717442,0.9345636793717442,0.91442077865668,0.924012672439563,138820.0
2000-07-31,0.9240130012206615,0.9399993694987318,0.9208157275650476,0.9208157275650476,116599.0
2000-08-01,0.9272103341178618,0.9399994295574426,0.9240130602579666,0.9272103341178618,237225.0
2000-08-02,0.9492716044721564,0.9492716044721564,0.9304076646804263,0.9431967608994244,88432.0
2000-08-03,0.9399994868446748,0.9431967608994244,0.9304076646804263,0.9431967608994244,312714.0
2000-08-04,0.9300878272314524,0.9399994295574426,0.9272103341178618,0.9272103341178618,309871.0
2000-08-07,0.9272103906256768,0.9431967608994244,0.9240131165709274,0.9431967608994244,131723.0
2000-08-08,0.9406386294058384,0.9623801325555024,0.9336046742157448,0.9623801325555024,449198.0
2000-08-09,0.9655773775145192,0.978366469736592,0.962380104459001,0.978366469736592,208702.0
2000-08-10,0.9754891090221162,1.01033941290019,0.9751693283130974,1.01033941290019,412010.0
2000-08-11,1.0135368868585488,1.0519041762925367,1.0135368868585488,1.0519041762925367,664524.0
2000-08-14,1.051903722259061,1.051903722259061,1.0167337221250083,1.0231282676039268,257231.0
2000-08-15,1.0167340810205645,1.035917724228928,0.994353087715118,1.003944985548322,240214.0
2000-08-16,1.003945104179336,1.019931475408666,0.9783668339833764,1.007142378425202,145474.0
2000-08-17,0.9943532052127068,1.013536926916934,0.9911559309668408,1.007142378425202,158002.0
2000-08-18,1.003944952846833,1.0327204167220758,0.994353055326066,1.02952314295816,239221.0
2000-08-21,1.03431892593892,1.039114874284074,1.01033941290019,1.01033941290019,102378.0
2000-08-22,1.0231283899491734,1.055101121167052,1.0231283899491734,1.055101121167052,250497.0
2000-08-23,1.055101271168188,1.055101271168188,1.0295230825574972,1.0423121768628425,173501.0
2000-08-24,1.029522821877621,1.029522821877621,1.0167337308105315,1.017373139626489,168775.0
2000-08-25,1.0167338531333434,1.0167338531333434,0.9559855870270764,0.9719719527842507,306968.0
2000-08-28,0.9502304928491264,0.9502304928491264,0.8984346349477569,0.9112237281353534,575088.0
2000-08-29,0.9080263642620692,0.9208155324029436,0.8664618155484782,0.901631818306132,286775.0
2000-08-30,0.8952373032806807,0.9208155642171596,0.8952373032806807,0.9144209418112876,186946.0
2000-08-31,0.9252917916249164,0.9272101708488576,0.904829181541555,0.9112237281353534,230607.0
2000-09-01,0.92081586424835,0.9272104125087668,0.9176185138891134,0.9176185138891134,157303.0
2000-09-04,0.9275565616869488,0.9275565616869488,0.9010549704613412,0.9010549704613412,114987.0
2000-09-05,0.918612537523534,0.9275568191467224,0.9143060198559254,0.9275568191467224,86013.0
2000-09-06,0.9275565616869488,0.9374946583965514,0.8878041748485376,0.9010549704613412,160610.0
2000-09-07,0.893435615172959,0.9010548293552412,0.8844913374330964,0.8844913374330964,94824.0
2000-09-08,0.8844916686531821,0.8844916686531821,0.8712408701533725,0.8745535697783249,143683.0
2000-09-11,0.8712404165747162,0.8745531144750367,0.8314879627899224,0.848051452291525,218144.0
2000-09-12,0.8480518937977163,0.8745535697783249,0.8447391941727639,0.8745535697783249,163520.0
2000-09-13,0.89277314390224,0.89277314390224,0.8546770687237267,0.8613024662346884,126932.0
2000-09-14,0.8613024761267158,0.8745533502817932,0.8613024761267158,0.8646151749202429,106175.0
2000-09-15,0.8613024662346884,0.8613024662346884,0.8579897674792075,0.8613024662346884,78550.0
2000-09-18,0.8613022918272487,0.8613022918272487,0.8314880090650966,0.8348007071497802,150690.0
2000-09-19,0.8348007864641215,0.8613023736595031,0.8314880880646986,0.8314880880646986,282865.0
2000-09-20,0.8281753266889607,0.8281753266889607,0.8116118359513724,0.8116118359513724,141832.0
2000-09-21,0.8116119767239736,0.8116119767239736,0.7751722117999149,0.7837852442735664,303263.0
2000-09-22,0.7950486366701089,0.7950486366701089,0.7321072698126873,0.7619215640699478,306120.0
2000-09-25,0.7685469438193655,0.7917359177612677,0.7552961466988389,0.7552961466988389,236713.0
2000-09-26,0.7552959572616061,0.7619213541601408,0.7453578619138039,0.7519832588123386,604493.0
2000-09-27,0.7552961277215259,0.7552961277215259,0.7486707293277303,0.7486707293277303,287212.0
2000-09-28,0.7728534703636657,0.7728534703636657,0.7519834567419867,0.7586088553843934,243397.0
2000-09-29,0.7586084627760117,0.7784846484165585,0.7552957651692538,0.7751719508098007,202669.0
2000-10-02,0.7784851255942301,0.7950487027617158,0.7784851255942301,0.7851105248688287,58506.0
2000-10-03,0.8010112074740489,0.8116118736306253,0.7917356838227629,0.7950483821240731,506433.0
2000-10-04,0.811611955699651,0.8414262434262225,0.811611955699651,0.8215500516085086,152799.0
2000-10-05,0.8447388539957001,0.8579896471594043,0.8414261557047743,0.8513642505775523,304033.0
2000-10-06,0.8546772373410443,0.8646153355681513,0.8546772373410443,0.8579899367500797,119986.0
2000-10-09,0.8579895459924864,0.8579895459924864,0.8447387543912042,0.848051452291525,115324.0
2000-10-10,0.848051452291525,0.8546768480921658,0.8447387543912042,0.848051452291525,201018.0
2000-10-11,0.8447388539957001,0.8546769488684782,0.8381134574138482,0.8513642505775523,130268.0
2000-10-12,0.8513642993587512,0.8613023948009592,0.8348008069550714,0.8381135054358073,300834.0
2000-10-13,0.8314881774353613,0.8613024662346884,0.8314881774353613,0.8613024662346884,163443.0
2000-10-16,0.8712409221608353,0.9275568191467224,0.8712409221608353,0.9275568191467224,292942.0
2000-10-17,0.9275567740267334,0.9275567740267334,0.8613027018146118,0.9109932757189504,189971.0
2000-10-18,0.8944295028864575,0.8944295028864575,0.8613024374574979,0.8778660096624604,303587.0
2000-10-19,0.8778658123753571,0.8811785102756775,0.848051452291525,0.848051452291525,241473.0
2000-10-20,0.861302399519939,0.9109929559841892,0.8513643040232816,0.8944294634897596,297099.0
2000-10-23,0.9043678400334552,0.9109932390901772,0.8745535442782046,0.8977424409767328,132418.0
2000-10-24,0.8613023697611338,0.8911167342019544,0.8613023697611338,0.8844913374330964,136047.0
2000-10-25,0.8778662026570699,0.8778662026570699,0.8546772280645255,0.8546772280645255,228275.0
2000-10-26,0.861302692297526,0.8745535697783249,0.8513645934226687,0.8745535697783249,108810.0
2000-10-27,0.8745533402375799,0.8745533402375799,0.8546770687237267,0.8613024662346884,118606.0
2000-10-30,0.8745532175949916,0.8778659158859173,0.8513642505775523,0.8513642505775523,192246.0
2000-10-31,0.8513642969963593,0.8513642969963593,0.7983611214516595,0.8082992168662907,493551.0
2000-11-01,0.8082991540372519,0.8116118522513,0.7851101875579609,0.7884229647529643,357663.0
2000-11-02,0.788422820217773,0.788422820217773,0.7619211603827694,0.7751719508098007,571769.0
2000-11-03,0.7751722096385276,0.7751722096385276,0.7552960173613527,0.7718595109256652,821806.0
2000-11-06,0.7751722439890514,0.8215501070052547,0.7751722439890514,0.7967048260673233,339047.0
2000-11-07,0.8082991166410483,0.8082991166410483,0.8016737205194784,0.8049864185802634,272975.0
2000-11-08,0.8086303675185482,0.8116118194851115,0.7817974577813825,0.7817974577813825,411450.0
2000-11-09,0.781797489343913,0.7950483611810601,0.781797489343913,0.7884229647529643,252752.0
2000-11-10,0.7917356734385187,0.8016737682121037,0.7917356734385187,0.7917356734385187,382895.0
2000-11-13,0.8016737787266939,0.8016737787266939,0.7917356838227629,0.7950483821240731,204294.0
2000-11-14,0.7980297553085821,0.8149245719319356,0.7950483821240731,0.7950483821240731,233427.0
2000-11-15,0.7986923265612274,0.8116118736306253,0.7950483821240731,0.7950483821240731,252941.0
2000-11-16,0.7950484229801157,0.8082992168662907,0.7950484229801157,0.8082992168662907,324314.0
2000-11-17,0.7993551465606896,0.8116121261916227,0.7973675111651908,0.7973675111651908,110033.0
2000-11-20,0.8116118147018333,0.8116118147018333,0.8016737205194784,0.8049864185802634,166153.0
2000-11-21,0.8049865778424691,0.8082992765586534,0.7983611804101004,0.7983611804101004,118835.0
2000-11-22,0.7950486170413994,0.7950486170413994,0.7453580488584441,0.7552961466988389,1203546.0
2000-11-23,0.7519833285547071,0.7519833285547071,0.7387325335286984,0.7453579310417028,997453.0
2000-11-24,0.7453580301308323,0.7486707293277303,0.7387326317370365,0.7486707293277303,194679.0
2000-11-27,0.7486703937793096,0.7486703937793096,0.7387323006427943,0.7420449983549661,315807.0
2000-11-28,0.747676729656126,0.747676729656126,0.7188562615572675,0.7188562615572675,682426.0
2000-11-29,0.7188562859925136,0.7188562859925136,0.698980015993196,0.7122308889863951,760731.0
2000-11-30,0.7155435874894543,0.7287943815016912,0.7122308889863951,0.7122308889863951,690918.0
2000-12-01,0.7145499425321756,0.7354199560375482,0.7145499425321756,0.7254818581293222,255506.0
2000-12-04,0.7287943567286311,0.7287943567286311,0.7188562615572675,0.7188562615572675,145757.0
2000-12-05,0.7287943462428813,0.7287943462428813,0.7155435528717131,0.7155435528717131,396296.0
2000-12-06,0.7188562859925136,0.7287943815016912,0.7122308889863951,0.7122308889863951,337518.0
2000-12-07,0.7155437128685853,0.7221691110356204,0.7022928375535388,0.7089183147015501,433352.0
2000-12-08,0.7056052924143406,0.718856082678864,0.7056052924143406,0.7056052924143406,327960.0
2000-12-11,0.7118995396506412,0.7254816583381766,0.7118995396506412,0.7188562615572675,182789.0
2000-12-12,0.7175309404676598,0.7254814778111257,0.7056052924143406,0.7056052924143406,392222.0
2000-12-13,0.7089181904833359,0.7188562859925136,0.7056054919802767,0.7122308889863951,498791.0
2000-12-14,0.708918166385904,0.7221689599477219,0.708918166385904,0.7188562615572675,311436.0
2000-12-15,0.7188562615572675,0.7188562615572675,0.7122308647763586,0.7188562615572675,235508.0
2000-12-18,0.7155435874894543,0.7188562859925136,0.7122308889863951,0.7122308889863951,125847.0
2000-12-19,0.7122306875466022,0.7122306875466022,0.7022925158672695,0.7056052924143406,573834.0
2000-12-20,0.7056052924143406,0.718856082678864,0.7056052924143406,0.7056052924143406,203575.0
2000-12-21,0.7122308889863951,0.7188562859925136,0.7056054919802767,0.7122308889863951,116395.0
2000-12-22,0.7188563814251436,0.7188563814251436,0.7022928077299685,0.7022928077299685,422240.0
2000-12-25,0.7022928077299685,0.7022928077299685,0.7022928077299685,0.7022928077299685,0.0
2000-12-26,0.7022928077299685,0.7022928077299685,0.7022928077299685,0.7022928077299685,0.0
2000-12-27,0.7022928429536403,0.7089183201525964,0.6989801438446505,0.6989801438446505,173139.0
2000-12-28,0.7022928077299685,0.7122309835394627,0.6989801087871279,0.7022928077299685,197371.0
2000-12-29,0.7089182190864629,0.7089182190864629,0.695667345558623,0.695667345558623,327569.0
2001-01-01,0.695667345558623,0.695667345558623,0.695667345558623,0.695667345558623,0.0
2001-01-02,0.6989801087871279,0.7089182845966223,0.6956674098442873,0.7022928077299685,158767.0
2001-01-03,0.7022927428320602,0.7056055204497443,0.695667345558623,0.695667345558623,132583.0
2001-01-04,0.7089183201525964,0.7122310192615863,0.6956674447356608,0.6989801438446505,532072.0
2001-01-05,0.6989801087871279,0.7022928077299685,0.6989801087871279,0.7022928077299685,418900.0
2001-01-08,0.7022928429536403,0.7022928429536403,0.6989801438446505,0.6989801438446505,184241.0
2001-01-09,0.7022927144962552,0.7155435874894543,0.698980015993196,0.7122308889863951,810076.0
2001-01-10,0.7122308774211304,0.7586086557108733,0.7122308774211304,0.7519832588123386,352223.0
2001-01-11,0.7552959572616061,0.7552959572616061,0.7321070681167345,0.7519832588123386,289158.0
2001-01-12,0.7519832588123386,0.7552959572616061,0.7354197665660019,0.7519832588123386,128795.0
2001-01-15,0.7519833285547071,0.7519833285547071,0.7354198347721963,0.7453579310417028,105253.0
2001-01-16,0.7519832588123386,0.7519832588123386,0.7354197665660019,0.7519832588123386,198336.0
2001-01-17,0.751983428524628,0.7586088269184237,0.7453580301308323,0.7486707293277303,234865.0
2001-01-18,0.7552960475925113,0.7784849395106974,0.7552960475925113,0.7728533593715207,294641.0
2001-01-19,0.7751722096385276,0.7784849083513901,0.7552960173613527,0.7718595109256652,271424.0
2001-01-22,0.7649029749575804,0.7950485927732986,0.7649029749575804,0.7784850178972469,403640.0
2001-01-23,0.7784847911298651,0.7950483611810601,0.7784847911298651,0.7884229647529643,219654.0
2001-01-24,0.7950483716963803,0.8016737682121037,0.7817974996839769,0.7917356734385187,204310.0
2001-01-25,0.7917356629670125,0.7917356629670125,0.7784847911298651,0.7884229647529643,133849.0
2001-01-26,0.7884229647529643,0.7884229647529643,0.7884229647529643,0.7884229647529643,0.0
2001-01-29,0.7851100436300744,0.788422820217773,0.7685465555962853,0.7751719508098007,160658.0
2001-01-30,0.7751722899527543,0.77848498900884,0.7652341927844981,0.7685468918405837,174760.0
2001-01-31,0.7718596237060152,0.7718596237060152,0.7453580301308323,0.7486707293277303,351989.0
2001-02-01,0.7473454967795566,0.7619213541601408,0.7321070681167345,0.7519832588123386,393921.0
2001-02-02,0.7519834474187074,0.7586088459789706,0.7486707481385757,0.7552961466988389,101172.0
2001-02-05,0.7552960956162421,0.7718595908966689,0.7552960956162421,0.7685468918405837,150592.0
2001-02-06,0.775172189434113,0.775172189434113,0.7619213949280376,0.7652340935545563,148655.0
2001-02-07,0.7718596621557013,0.7718596621557013,0.7619215640699478,0.7619215640699478,164695.0
2001-02-08,0.7652342634318656,0.7718596621557013,0.7619215640699478,0.7619215640699478,123143.0
2001-02-09,0.7619214147870778,0.7751722096385276,0.7619214147870778,0.7718595109256652,214966.0
2001-02-12,0.7751721031682536,0.7950483716963803,0.7685467066525301,0.7917356734385187,237713.0
2001-02-13,0.7917356629670125,0.7950483611810601,0.7685466964877212,0.7884229647529643,202440.0
2001-02-14,0.7884233034871173,0.7917360031244166,0.7817978252315294,0.7851105248688287,157283.0
2001-02-15,0.7884231944152693,0.7884231944152693,0.7784850178972469,0.7784850178972469,148092.0
2001-02-16,0.7784849083513901,0.7784849083513901,0.7652341134999402,0.7718595109256652,161276.0
2001-02-19,0.7788163861024169,0.7788163861024169,0.7619215640699478,0.7619215640699478,161917.0
2001-02-20,0.7668905124494511,0.7668905124494511,0.7453579310417028,0.7453579310417028,345967.0
2001-02-21,0.7519830914914812,0.7519830914914812,0.7420449983549661,0.7420449983549661,235716.0
2001-02-22,0.7420453309339344,0.751983428524628,0.7321072333432407,0.7486707293277303,229988.0
2001-02-23,0.7287945148065349,0.7287945148065349,0.6956674447356608,0.6989801438446505,934757.0
2001-02-26,0.6923547109014468,0.7022928077299685,0.6791039151300848,0.7022928077299685,540678.0
2001-02-27,0.7039490225962239,0.7287942980134577,0.7039490225962239,0.7287942980134577,269482.0
2001-02-28,0.7453580672603586,0.7685469627937834,0.7287945704507695,0.7619215640699478,304818.0
2001-03-01,0.7619212792491342,0.7619212792491342,0.7287942980134577,0.7287942980134577,165200.0
2001-03-02,0.7287945341463429,0.7619215261153215,0.7254818349494448,0.7486707293277303,87333.0
2001-03-05,0.75529615606319,0.7619215547055967,0.7486707574207835,0.7586088553843934,193164.0
2001-03-06,0.779019722023316,0.7824215516830066,0.7756178923636253,0.7756178923636253,198613.0
2001-03-07,0.7552069586399957,0.7552069586399957,0.7313941496273804,0.7415996392042155,137200.0
2001-03-08,0.7381976943287829,0.7518050116444456,0.7347958649998673,0.7484031823155299,332252.0
2001-03-09,0.7484032989221057,0.7518051287810505,0.7381978093452705,0.7415996392042155,309470.0
2001-03-12,0.7415994919758138,0.7450013211593999,0.7313940044250555,0.7450013211593999,204352.0
2001-03-13,0.730713625556453,0.7313940238536463,0.7177866256518327,0.7279921945796949,285057.0
2001-03-14,0.7279922709054479,0.7313941005360614,0.7211885305382048,0.7313941005360614,216822.0
2001-03-15,0.7194876645548838,0.7211885388367542,0.6803665827996626,0.7041793904879661,469896.0
2001-03-16,0.7143847560591947,0.7143847560591947,0.697375610649405,0.7007774397313631,116550.0
2001-03-19,0.6973758583131308,0.6973758583131308,0.6837685371528405,0.6837685371528405,177971.0
2001-03-20,0.6837685371528405,0.6973758583131308,0.6837685371528405,0.6837685371528405,176005.0
2001-03-21,0.6871701234035311,0.7109829269772368,0.6871701234035311,0.7007774397313631,218574.0
2001-03-22,0.6973754889747599,0.6973754889747599,0.687170003509489,0.6973754889747599,82048.0
2001-03-23,0.6939740450383451,0.7007777057853064,0.6837685539179027,0.6905722146648643,173835.0
2001-03-26,0.6939737622193392,0.6973755912064534,0.6905719332322248,0.6939737622193392,290518.0
2001-03-27,0.6939737622193392,0.7007774201935678,0.6905719332322248,0.6939737622193392,214921.0
2001-03-28,0.6939740450383451,0.6973758754118258,0.6837685539179027,0.6905722146648643,291527.0
2001-03-29,0.6905721053528494,0.6905721053528494,0.6824077299700573,0.6824077299700573,103725.0
2001-03-30,0.6837685341097208,0.6837685341097208,0.6667593827350575,0.6735630432849229,558855.0
2001-04-02,0.6803667374232212,0.6905722287518453,0.6769649069803465,0.6871703983089705,363499.0
2001-04-03,0.6909124160749791,0.6939740879321606,0.6769649350134388,0.6803667655971831,127970.0
2001-04-04,0.6803665547697152,0.6803665547697152,0.6701610661808911,0.6769647252401071,146520.0
2001-04-05,0.6769647252401071,0.6769647252401071,0.6701610661808911,0.6769647252401071,218017.0
2001-04-06,0.6803667235444221,0.6905722146648643,0.6769648931709412,0.6905722146648643,238507.0
2001-04-09,0.6871704267646719,0.6871704267646719,0.6803667655971831,0.6803667655971831,59611.0
2001-04-10,0.6803667374232212,0.6905722287518453,0.6803667374232212,0.6871703983089705,117241.0
2001-04-11,0.6871704267646719,0.6871704267646719,0.6735631044296945,0.6803667655971831,259780.0
2001-04-12,0.6803667038347881,0.6837685341097208,0.6735630432849229,0.6735630432849229,231954.0
2001-04-13,0.6735630432849229,0.6735630432849229,0.6735630432849229,0.6735630432849229,0.0
2001-04-16,0.6735630432849229,0.6735630432849229,0.6735630432849229,0.6735630432849229,0.0
2001-04-17,0.6769649350134388,0.6803667655971831,0.6735631044296945,0.6803667655971831,267423.0
2001-04-18,0.6803663671289477,0.6871700243117579,0.6803663671289477,0.6830877975596753,387390.0
2001-04-19,0.6905721977329855,0.6939740280230581,0.6837685371528405,0.6837685371528405,155773.0
2001-04-20,0.6871703983089705,0.6939740591947199,0.6837685678660959,0.6871703983089705,180594.0
2001-04-23,0.690572051720929,0.693973881291731,0.6796862052049639,0.6796862052049639,170308.0
2001-04-24,0.6837685371528405,0.6871703674429129,0.6837685371528405,0.6837685371528405,119328.0
2001-04-25,0.6837685371528405,0.6837685371528405,0.6837685371528405,0.6837685371528405,0.0
2001-04-26,0.6871704267646719,0.6871704267646719,0.6803667655971831,0.6803667655971831,114789.0
2001-04-27,0.6837685371528405,0.6871703674429129,0.6803667068627678,0.6837685371528405,178335.0
2001-04-30,0.6837685371528405,0.6871703674429129,0.6803667068627678,0.6837685371528405,285457.0
2001-05-01,0.6837683842993232,0.6871702138289312,0.6769647252401071,0.6769647252401071,546870.0
2001-05-02,0.6837685961809277,0.6871704267646719,0.6769649350134388,0.6803667655971831,611210.0
2001-05-03,0.6803667655971831,0.6837685961809277,0.6769649350134388,0.6803667655971831,159463.0
2001-05-04,0.6769649350134388,0.6837685961809277,0.6735631044296945,0.6803667655971831,389139.0
2001-05-07,0.6803667068627678,0.6837685371528405,0.6803667068627678,0.6837685371528405,644584.0
2001-05-08,0.6803665547697152,0.6837683842993232,0.6769647252401071,0.6769647252401071,539325.0
2001-05-09,0.6769647252401071,0.6803665547697152,0.6769647252401071,0.6769647252401071,162030.0
2001-05-10,0.6769649350134388,0.6803667655971831,0.6769649350134388,0.6803667655971831,301404.0
2001-05-11,0.6803665547697152,0.6803665547697152,0.6769647252401071,0.6769647252401071,317855.0
2001-05-14,0.6803667655971831,0.6837685961809277,0.6769649350134388,0.6803667655971831,788653.0
2001-05-15,0.6837685961809277,0.6871704267646719,0.6803667655971831,0.6803667655971831,192414.0
2001-05-16,0.6824078519101531,0.6871703983089705,0.6803667374232212,0.6871703983089705,137488.0
2001-05-17,0.6871704267646719,0.6905722573484162,0.6803667655971831,0.6803667655971831,153999.0
2001-05-18,0.6803667446439612,0.7279924524556944,0.6803667446439612,0.7177868799127232,422542.0
2001-05-21,0.7313941021160829,0.7756178874095954,0.7279922724781203,0.7654123984957079,962916.0
2001-05-22,0.7688141458671133,0.7688141458671133,0.6973756500081237,0.7279921945796949,218339.0
2001-05-23,0.7279922005421717,0.7484031763530531,0.7279922005421717,0.7381976884476124,239171.0
2001-05-24,0.7347959301666751,0.7484032486891294,0.7313941005360614,0.7313941005360614,255239.0
2001-05-25,0.7313940238536463,0.7381976824015496,0.7211884549257843,0.7279921945796949,125961.0
2001-05-28,0.7313939916721048,0.7347958207963748,0.7177865940690205,0.7245903334235648,137530.0
2001-05-29,0.7211882883937254,0.7211882883937254,0.6973754889747599,0.6973754889747599,229577.0
2001-05-30,0.6973754889747599,0.7109828029284546,0.6973754889747599,0.6973754889747599,112976.0
2001-05-31,0.6973755912064534,0.6973755912064534,0.6905719332322248,0.6939737622193392,154462.0
2001-06-01,0.6926130468456935,0.6973755912064534,0.6871701042451103,0.6939737622193392,226211.0
2001-06-04,0.6939740450383451,0.6939740450383451,0.6837685539179027,0.6905722146648643,480707.0
2001-06-05,0.6871703674429129,0.6871703674429129,0.6837685371528405,0.6837685371528405,284793.0
2001-06-06,0.6905722573484162,0.6905722573484162,0.6803667655971831,0.6803667655971831,603653.0
2001-06-07,0.6837685371528405,0.6871703674429129,0.6803667068627678,0.6837685371528405,183281.0
2001-06-08,0.6837683842993232,0.6837683842993232,0.6769647252401071,0.6769647252401071,689028.0
2001-06-11,0.6769647252401071,0.6769647252401071,0.6769647252401071,0.6769647252401071,0.0
2001-06-12,0.6769647252401071,0.6803665547697152,0.6769647252401071,0.6769647252401071,454780.0
2001-06-13,0.629339004185028,0.629339004185028,0.5681059980735104,0.5749096969604587,1224186.0
2001-06-14,0.5749097711136437,0.5749097711136437,0.5272840755271461,0.5306859051328948,1156413.0
2001-06-15,0.533067073495799,0.5953205870339271,0.533067073495799,0.5602817029491463,967208.0
2001-06-18,0.5664051586984556,0.5919189213915245,0.5647042438891183,0.5783116029168254,431482.0
2001-06-19,0.585115262154175,0.5919189213915245,0.5783116029168254,0.5783116029168254,617635.0
2001-06-20,0.5817134684546881,0.5953207877696014,0.5783116386259598,0.591918957940873,263210.0
2001-06-21,0.5953206781116567,0.6089279949201051,0.5919188489095446,0.6089279949201051,321009.0
2001-06-22,0.6089278892546127,0.6123297178664154,0.5851150889719944,0.588516917583797,432600.0
2001-06-25,0.588516917583797,0.6021242320310075,0.5817132603601917,0.588516917583797,363681.0
2001-06-26,0.5919189398786948,0.5953207696036176,0.5851152804288492,0.5851152804288492,469215.0
2001-06-27,0.5851151932291242,0.5851151932291242,0.5681060065863804,0.5715078358043285,568925.0
2001-06-28,0.5681061972549344,0.574909898527301,0.5613025365355845,0.563003451715422,547571.0
2001-06-29,0.564704242862328,0.5783116018652931,0.5442932651873922,0.55449875402486,1251468.0
2001-07-02,0.5442932119772274,0.5510968705370797,0.5136767079048886,0.5204803664647408,821257.0
2001-07-03,0.5238822769814385,0.5238822769814385,0.4898639789070673,0.5000694683293786,871192.0
2001-07-04,0.4932657491321755,0.4966675785287004,0.4592474146139211,0.4796583909930706,1052980.0
2001-07-05,0.483060222848964,0.5034712398850358,0.483060222848964,0.5034712398850358,559842.0
2001-07-06,0.5034712453996378,0.5204803926551638,0.4966675864974275,0.5136767337529534,576329.0
2001-07-09,0.5136767337529534,0.523882222106269,0.5102749043018483,0.5136767337529534,403766.0
2001-07-10,0.5170787126665899,0.5170787126665899,0.5102750517977691,0.5102750517977691,215050.0
2001-07-11,0.5102750517977691,0.5136768822321796,0.5102750517977691,0.5102750517977691,367319.0
2001-07-12,0.5102750517977691,0.5170787126665899,0.5068732213633588,0.5102750517977691,348566.0
2001-07-13,0.5136767281265691,0.5170785575404135,0.5034712398850358,0.5034712398850358,189027.0
2001-07-16,0.5034713604134143,0.5068731906416389,0.5034713604134143,0.5068731906416389,153521.0
2001-07-17,0.5068730635172854,0.5068730635172854,0.4932657460171183,0.4932657460171183,333803.0
2001-07-18,0.496667562373012,0.5034712209447513,0.4932657330871424,0.496667562373012,250460.0
2001-07-19,0.4966676385219415,0.5034712981368158,0.4932658087145044,0.5000694683293786,226854.0
2001-07-20,0.496667562373012,0.5000693916588816,0.4932657330871424,0.496667562373012,205258.0
2001-07-23,0.5000693480477044,0.5000693480477044,0.4830601625487278,0.4830601625487278,312106.0
2001-07-24,0.4898638610801186,0.4898638610801186,0.4830601625487278,0.4830601625487278,251072.0
2001-07-25,0.4864620497861204,0.4864620497861204,0.4796583909930706,0.4796583909930706,278663.0
2001-07-26,0.4789782265644692,0.4830604153774783,0.472854923068445,0.4762567538381228,288565.0
2001-07-27,0.4762567538381228,0.4830604153774783,0.472854923068445,0.4762567538381228,412324.0
2001-07-30,0.476256632987983,0.476256632987983,0.4728548030815197,0.4728548030815197,245304.0
2001-07-31,0.4728548127621403,0.4762566427382482,0.4524438329054925,0.4592474928577084,483327.0
2001-08-01,0.4558455924184668,0.4660510807692594,0.4524437629682026,0.4660510807692594,465708.0
2001-08-02,0.4694530922987673,0.4830604153774783,0.4694530922987673,0.4762567538381228,301300.0
2001-08-03,0.4796583652765808,0.486462023704858,0.4762565360624421,0.486462023704858,276531.0
2001-08-06,0.4864620467140297,0.4966675753921601,0.4796583879639462,0.4932657460171183,255881.0
2001-08-07,0.4966675810573471,0.5068730692988803,0.4966675810573471,0.5034712398850358,212087.0
2001-08-08,0.5068732213633588,0.5102750517977691,0.5034713909289483,0.5102750517977691,188017.0
2001-08-09,0.5102749185410823,0.5466745271260445,0.506873088995049,0.5466745271260445,266131.0
2001-08-10,0.55449875402486,0.5613024132498388,0.5510969244123708,0.55449875402486,316279.0
2001-08-13,0.5579006059358905,0.5613024356843465,0.527284097646778,0.5374896274451552,237485.0
2001-08-14,0.5378298038893771,0.544293304957179,0.5238822852378668,0.544293304957179,132857.0
2001-08-15,0.5442933240315753,0.5544988139723706,0.5272841335772376,0.5272841335772376,217313.0
2001-08-16,0.5340878458915914,0.5510969961687386,0.5340878458915914,0.5476951661133092,318697.0
2001-08-17,0.5459942198877041,0.5544987945403298,0.5374896452350786,0.544293304957179,109833.0
2001-08-20,0.5442931382192788,0.5510967958571575,0.5408913094003395,0.5408913094003395,115175.0
2001-08-21,0.5442932869420669,0.5476951166905228,0.5340877976966992,0.5374896274451552,75253.0
2001-08-22,0.5340877976966992,0.5374896274451552,0.527284097646778,0.5374896274451552,79289.0
2001-08-23,0.5238823035969724,0.5408914940513102,0.5238823035969724,0.5272841335772376,77035.0
2001-08-24,0.574909809647377,0.574909809647377,0.5272841108687335,0.5340878110892615,38333.0
2001-08-27,0.5442932641088974,0.5442932641088974,0.5272840755271461,0.5306859051328948,153404.0
2001-08-28,0.5306859635575026,0.53408783409078,0.5272841335772376,0.5272841335772376,90298.0
2001-08-29,0.534087713808805,0.534087713808805,0.486462023704858,0.486462023704858,337540.0
2001-08-30,0.4898639038012727,0.5034712209447513,0.4898639038012727,0.496667562373012,210017.0
2001-08-31,0.4871424481078296,0.5000694079252253,0.4694529028034958,0.4796583909930706,1028015.0
2001-09-03,0.474215527809218,0.4762566012854228,0.4626492825653563,0.4694529419253895,856487.0
2001-09-04,0.4694529028034958,0.4830602203895955,0.462649244010446,0.4796583909930706,352612.0
2001-09-05,0.4762565615965456,0.4796583909930706,0.4694529028034958,0.4796583909930706,400493.0
2001-09-06,0.4762566012854228,0.4830602606454561,0.4694529419253895,0.4694529419253895,219306.0
2001-09-07,0.472854923068445,0.4796585846078006,0.472854923068445,0.4762567538381228,228919.0
2001-09-10,0.4762566012854228,0.4762566012854228,0.4626492825653563,0.4694529419253895,524462.0
2001-09-11,0.4660511584921787,0.4694529885097629,0.4456401378336607,0.4456401378336607,524948.0
2001-09-12,0.4422380663119266,0.4762563884635341,0.4422380663119266,0.4524435913445022,489047.0
2001-09-13,0.4476812520654163,0.455845668439426,0.4388364777984923,0.4456401378336607,448445.0
2001-09-14,0.4456401324002644,0.4660511528099244,0.4422383024241564,0.4592474928577084,359355.0
2001-09-17,0.4592473863993359,0.462649215586864,0.4320327123461076,0.4388363707211639,342540.0
2001-09-18,0.4320327511465259,0.4354345806395688,0.4286309216534829,0.4286309216534829,480478.0
2001-09-19,0.4286308833867928,0.4286308833867928,0.4082199082507564,0.4150235666294352,461809.0
2001-09-20,0.3980143916467387,0.3980143916467387,0.3231740864861774,0.3265759157739527,1078720.0
2001-09-21,0.3231741188573608,0.3571924354191071,0.3061649504382358,0.3061649504382358,904975.0
2001-09-24,0.3163704443061533,0.3197722737702244,0.3061649356374372,0.3163704443061533,483232.0
2001-09-25,0.3269161642660502,0.3401833045461104,0.3197723054622835,0.3197723054622835,533071.0
2001-09-26,0.323174099418059,0.3299777785423621,0.3197722699941588,0.323174099418059,377971.0
2001-09-27,0.3299777824389406,0.3299777824389406,0.3163704443061533,0.3163704443061533,350073.0
2001-09-28,0.3197722699941588,0.3265759288419592,0.3197722699941588,0.323174099418059,634204.0
2001-10-01,0.323174099418059,0.323174099418059,0.3197722699941588,0.323174099418059,201216.0
2001-10-02,0.3231740864861774,0.3265759157739527,0.316370427910627,0.3265759157739527,717668.0
2001-10-03,0.3265759288419592,0.3265759288419592,0.323174099418059,0.323174099418059,211377.0
2001-10-04,0.3265759272463013,0.3299777769300828,0.3265759272463013,0.3299777769300828,140151.0
2001-10-05,0.3299777653382298,0.3299777653382298,0.3265759157739527,0.3265759157739527,168553.0
2001-10-08,0.3258955900943473,0.3299777978072583,0.3231741182857399,0.3255554111873974,457262.0
2001-10-09,0.3299778610925961,0.3401833519173941,0.3299778610925961,0.3367815216424614,473823.0
2001-10-10,0.343585277559556,0.3813456608664896,0.343585277559556,0.3813456608664896,523200.0
2001-10-11,0.4014162474958761,0.404818117561754,0.3912107589572621,0.404818117561754,744921.0
2001-10-12,0.4184253829853289,0.4184253829853289,0.4082198957303212,0.4184253829853289,857203.0
2001-10-15,0.4184253829853289,0.4218272120703314,0.4150235539003263,0.4184253829853289,472337.0
2001-10-16,0.4218272120703314,0.4286308702403365,0.4184253829853289,0.4184253829853289,299442.0
2001-10-17,0.4184254461013089,0.4286309348957293,0.4184254461013089,0.4252291052975891,391115.0
2001-10-18,0.428971156576134,0.428971156576134,0.4048181489413193,0.4082199787178842,249387.0
2001-10-19,0.4037975966408586,0.4048181536964177,0.3844071342442656,0.3946126236938365,211890.0
2001-10-22,0.3973340601910319,0.404818117561754,0.3912107589572621,0.404818117561754,149565.0
2001-10-23,0.4082200910549683,0.4082200910549683,0.3912108969384157,0.3912108969384157,232451.0
2001-10-24,0.3912108349739258,0.3912108349739258,0.3810053444522703,0.3844071746261555,116468.0
2001-10-25,0.3844071342442656,0.3980144535103602,0.3844071342442656,0.3946126236938365,123777.0
2001-10-26,0.4014161970073147,0.4184253829853289,0.4014161970073147,0.4184253829853289,596623.0
2001-10-29,0.4184253636464068,0.4184253636464068,0.398014349526753,0.4003956622185957,143892.0
2001-10-30,0.4014162786117447,0.4082199787178842,0.3980144488351799,0.4082199787178842,362224.0
2001-10-31,0.4082199497282205,0.4099208644957128,0.4014162501052444,0.4099208644957128,192425.0
2001-11-01,0.4014163092133019,0.4116218398740144,0.4014163092133019,0.4116218398740144,369180.0
2001-11-02,0.4109413391598257,0.4184253958187746,0.4109413391598257,0.4150235666294352,237133.0
2001-11-05,0.4184254999458142,0.4184254999458142,0.4116218398740144,0.4116218398740144,85239.0
2001-11-06,0.4116217374400958,0.4150235666294352,0.4116217374400958,0.4150235666294352,105956.0
2001-11-07,0.4116218398740144,0.4150236699099143,0.4082200098381145,0.4116218398740144,203204.0
2001-11-08,0.4150236699099143,0.4150236699099143,0.4082200098381145,0.4116218398740144,144004.0
2001-11-09,0.4116218398740144,0.4150236699099143,0.4082200098381145,0.4116218398740144,271658.0
2001-11-12,0.4116216938453061,0.4150235226743584,0.4014161668051509,0.4014161668051509,225733.0
2001-11-13,0.4014162474958761,0.4082199470746254,0.3980144179830048,0.404818117561754,110325.0
2001-11-14,0.4065190948201646,0.4150236699099143,0.4048181798022147,0.4116218398740144,104231.0
2001-11-15,0.404818117561754,0.4082199470746254,0.404818117561754,0.404818117561754,86250.0
2001-11-16,0.4014162245680617,0.404818094439634,0.3980143952494938,0.3980143952494938,108106.0
2001-11-19,0.3980143679223121,0.4184253829853289,0.3980143679223121,0.4184253829853289,305472.0
2001-11-20,0.4184253829853289,0.4218272120703314,0.4082198957303212,0.4184253829853289,101336.0
2001-11-21,0.4184253829853289,0.4252290411553339,0.4184253829853289,0.4184253829853289,172227.0
2001-11-22,0.4184254638401793,0.4388364422943299,0.4184254638401793,0.432032782809613,188248.0
2001-11-23,0.4422382465810812,0.4796584121460969,0.4354345874879887,0.4626492644133657,476743.0
2001-11-26,0.4728547292138626,0.500069404767202,0.4728547292138626,0.4932657460171183,339772.0
2001-11-27,0.4864620712391893,0.4864620712391893,0.4592474348668194,0.4626492644133657,192560.0
2001-11-28,0.4660510807692594,0.4898639274741146,0.4626492513189952,0.4660510807692594,246289.0
2001-11-29,0.4694530922987673,0.4796585846078006,0.4694530922987673,0.4762567538381228,191424.0
2001-11-30,0.4762565360624421,0.4898638934719997,0.4762565360624421,0.486462023704858,226176.0
2001-12-03,0.4932657902385146,0.4932657902385146,0.4626492825653563,0.4694529419253895,151740.0
2001-12-04,0.4694530432856121,0.4762567041146326,0.4521036919504026,0.4521036919504026,163726.0
2001-12-05,0.4524437757737269,0.4626492644133657,0.4524437757737269,0.4626492644133657,114415.0
2001-12-06,0.4694529506752641,0.4694529506752641,0.4490419722147353,0.4558456317015783,150164.0
2001-12-07,0.4252291052975891,0.4422382532882897,0.4116217869050287,0.4252291052975891,829797.0
2001-12-10,0.4286308831585794,0.4422381999086922,0.4286308831585794,0.4388363707211639,359347.0
2001-12-11,0.4422382340644041,0.4660510807692594,0.4354345751638758,0.4660510807692594,528902.0
2001-12-12,0.4660510807692594,0.4694529102195235,0.4626492513189952,0.4660510807692594,189424.0
2001-12-13,0.4626492644133657,0.4626492644133657,0.4592474348668194,0.4626492644133657,202054.0
2001-12-14,0.4626492825653563,0.4762566012854228,0.4626492825653563,0.4694529419253895,363508.0
2001-12-17,0.4762566012854228,0.4762566012854228,0.4660511122453729,0.4694529419253895,339489.0
2001-12-18,0.4762565825995506,0.4762565825995506,0.4626492644133657,0.4626492644133657,354608.0
2001-12-19,0.4626494307594118,0.4762567538381228,0.4626494307594118,0.4762567538381228,259466.0
2001-12-20,0.476256569120052,0.4796583985703161,0.4660510807692594,0.4660510807692594,158102.0
2001-12-21,0.4660510807692594,0.4728547396697878,0.4626492513189952,0.4660510807692594,172060.0
2001-12-24,0.4660510807692594,0.4660510807692594,0.4626492513189952,0.4660510807692594,125648.0
2001-12-25,0.4660510807692594,0.4660510807692594,0.4660510807692594,0.4660510807692594,0.0
2001-12-26,0.4660510807692594,0.4660510807692594,0.4660510807692594,0.4660510807692594,0.0
2001-12-27,0.4660511432685931,0.4728548030815197,0.4626493133621299,0.4728548030815197,110861.0
2001-12-28,0.4728547322000208,0.4796583909930706,0.4728547322000208,0.4796583909930706,206969.0
2001-12-31,0.4830601944907194,0.486462023704858,0.4796583652765808,0.486462023704858,240964.0
2002-01-01,0.486462023704858,0.486462023704858,0.486462023704858,0.486462023704858,0.0
2002-01-02,0.486462023704858,0.4898638934719997,0.4830601944907194,0.486462023704858,153622.0
2002-01-03,0.4830602203895955,0.4830602203895955,0.4762565615965456,0.4796583909930706,29904.0
2002-01-04,0.4796584309654395,0.4830602606454561,0.4694529419253895,0.4694529419253895,301835.0
2002-01-07,0.4694529028034958,0.4830602203895955,0.4694529028034958,0.4796583909930706,290671.0
2002-01-08,0.4762565585889044,0.4932657460171183,0.4762565585889044,0.4932657460171183,272529.0
2002-01-09,0.493265690069314,0.493265690069314,0.4830601625487278,0.4830601625487278,62405.0
2002-01-10,0.486462023704858,0.486462023704858,0.4796583652765808,0.486462023704858,89267.0
2002-01-11,0.4898640691913068,0.5340879053916595,0.4898640691913068,0.5102750517977691,684818.0
2002-01-14,0.5306858543045191,0.5374895534173751,0.5204803664647408,0.5204803664647408,154138.0
2002-01-15,0.5204802646059783,0.530685750448528,0.5170784359917953,0.5238820932201615,123894.0
2002-01-16,0.5238822810349747,0.5340878110892615,0.5238822810349747,0.5340878110892615,158755.0
2002-01-17,0.53408783409078,0.53408783409078,0.5272841335772376,0.5272841335772376,169689.0
2002-01-18,0.5272840755271461,0.5306859051328948,0.5272840755271461,0.5306859051328948,108444.0
2002-01-21,0.5306859051328948,0.5476950937146462,0.5272840755271461,0.5306859051328948,229198.0
2002-01-22,0.5340877976966992,0.5374896274451552,0.5306859273952339,0.5374896274451552,77643.0
2002-01-23,0.5340877976966992,0.5374896274451552,0.5306859273952339,0.5374896274451552,130033.0
2002-01-24,0.5374894805814,0.5408913094003395,0.530685782390523,0.5408913094003395,171307.0
2002-01-25,0.5442933396692253,0.5579006599812267,0.5442933396692253,0.5579006599812267,234657.0
2002-01-28,0.5579006599812267,0.5579006599812267,0.5579006599812267,0.5579006599812267,0.0
2002-01-29,0.5647042438891183,0.5783116029168254,0.5613024142704435,0.5783116029168254,275081.0
2002-01-30,0.5715078750920579,0.5715078750920579,0.557900557284844,0.5613023867366475,179788.0
2002-01-31,0.5613024493859164,0.5715079388804034,0.5613024493859164,0.5681061090489078,164123.0
2002-02-01,0.5681061464458859,0.5681061464458859,0.5476951661133092,0.5476951661133092,161416.0
2002-02-04,0.5507566964855733,0.5715078722599441,0.5442932367803789,0.5561996398026887,161869.0
2002-02-05,0.55449875402486,0.55449875402486,0.5408914355749028,0.55449875402486,238650.0
2002-02-06,0.5470145764602024,0.5476949340724397,0.5238820932201615,0.5238820932201615,210579.0
2002-02-07,0.5068731315289757,0.5681061090489078,0.5034713016974801,0.5681061090489078,410146.0
2002-02-08,0.5681061502152277,0.5681061502152277,0.5476951697472257,0.5579006599812267,116559.0
2002-02-11,0.557900518932536,0.5749097055752798,0.557900518932536,0.5715078358043285,274738.0
2002-02-12,0.5681059873953366,0.5715078164983683,0.5544986709832093,0.5647041582923047,121460.0
2002-02-13,0.5650445193662327,0.5681061502152277,0.5544988299032263,0.5579006599812267,63330.0
2002-02-14,0.557900500086241,0.5647041582923047,0.5510968418801774,0.5647041582923047,95772.0
2002-02-15,0.5613024132498388,0.5613024132498388,0.55449875402486,0.55449875402486,118802.0
2002-02-18,0.55449875402486,0.564704242862328,0.5510969244123708,0.55449875402486,277184.0
2002-02-19,0.551096999825226,0.5647043201372274,0.551096999825226,0.5579006599812267,206985.0
2002-02-20,0.5534782326628744,0.5681061090489078,0.5510969598914296,0.5681061090489078,315563.0
2002-02-21,0.5718481795222334,0.5718481795222334,0.5544988299032263,0.5579006599812267,107950.0
2002-02-22,0.5544986709832093,0.5681059873953366,0.5510968418801774,0.5647041582923047,884780.0
2002-02-25,0.5579006195544208,0.5681061090489078,0.5272841105179497,0.5681061090489078,1142627.0
2002-02-26,0.5647041582923047,0.5681059873953366,0.5544986709832093,0.5647041582923047,466281.0
2002-02-27,0.5613023867366475,0.5647042161884509,0.5476950689294336,0.5613023867366475,547049.0
2002-02-28,0.561302490059227,0.5647043201372274,0.551096999825226,0.5579006599812267,483259.0
2002-03-01,0.561302490059227,0.561302490059227,0.5340878494352245,0.5579006599812267,240475.0
2002-03-04,0.5544988262241681,0.5544988262241681,0.5374896759470209,0.5476951661133092,402774.0
2002-03-05,0.5510968418801774,0.5681059873953366,0.5510968418801774,0.5647041582923047,486650.0
2002-03-06,0.5647042659780903,0.6089280933037298,0.5613024362263497,0.5953207742967668,998115.0
2002-03-07,0.6055262123467323,0.6327408886123068,0.5987225534185902,0.6327408886123068,810774.0
2002-03-08,0.6327410092562162,0.6463483297069906,0.6123299880270409,0.6361428393689099,460214.0
2002-03-11,0.6327408398878926,0.6395444982921168,0.6089279949201051,0.6089279949201051,380375.0
2002-03-12,0.6062066213917353,0.6089280933037298,0.5919189445450259,0.5953207742967668,184211.0
2002-03-13,0.5919190366410463,0.6055263577651572,0.5919190366410463,0.6055263577651572,171006.0
2002-03-14,0.598722436444755,0.6123297516425454,0.598722436444755,0.6031448219946365,288240.0
2002-03-15,0.605526431241235,0.605526431241235,0.5987227698536063,0.5987227698536063,240904.0
2002-03-18,0.6021244976889601,0.6395446694816035,0.6021244976889601,0.6361428393689099,793317.0
2002-03-19,0.639544560861191,0.6429463903961171,0.6225354131865611,0.6293390722564131,259824.0
2002-03-20,0.6327409513221265,0.639544610924567,0.6293391215209062,0.639544610924567,213216.0
2002-03-21,0.6429463310207162,0.6633573468983437,0.6429463310207162,0.6565536479037991,572002.0
2002-03-22,0.6667590521712436,0.6667590521712436,0.653151697264711,0.6667590521712436,539959.0
2002-03-25,0.6701612130099902,0.6735630432849229,0.6599557221851922,0.6735630432849229,280146.0
2002-03-26,0.6701609581276103,0.6735627871087251,0.6633573001653809,0.6701609581276103,230227.0
2002-03-27,0.6701610661808911,0.6769647252401071,0.6599555775920669,0.6769647252401071,262947.0
2002-03-28,0.6735628957104991,0.6769647252401071,0.663357407121675,0.6769647252401071,373271.0
2002-03-29,0.6769647252401071,0.6769647252401071,0.6769647252401071,0.6769647252401071,0.0
2002-04-01,0.6769647252401071,0.6769647252401071,0.6769647252401071,0.6769647252401071,0.0
2002-04-02,0.6667591892520103,0.6735628478275608,0.6531518315479053,0.6531518315479053,245162.0
2002-04-03,0.6565538200450715,0.6565538200450715,0.6157318181397344,0.6361428393689099,255344.0
2002-04-04,0.6293390106857806,0.6293390106857806,0.6021243365158809,0.6089279949201051,374673.0
2002-04-05,0.5987225993285404,0.6021244290534632,0.5749097912540808,0.5851152804288492,420995.0
2002-04-08,0.5851152982834165,0.5953207877696014,0.5817134684546881,0.591918957940873,258916.0
2002-04-09,0.6021245274841295,0.6123300183272127,0.5987226972031018,0.6055263577651572,287069.0
2002-04-10,0.608928013816769,0.6191335422928129,0.605526184509089,0.6157316724321289,141105.0
2002-04-11,0.6123299182282316,0.6191336182310864,0.5681060912512261,0.5851152804288492,323768.0
2002-04-12,0.5783116390964052,0.5783116390964052,0.5613024493859164,0.5681061090489078,275061.0
2002-04-15,0.5681059980735104,0.5749096969604587,0.5647041689065375,0.5749096969604587,247630.0
2002-04-16,0.5783116255380629,0.6089280933037298,0.5749097957863222,0.5953207742967668,156221.0
2002-04-17,0.6021244338002483,0.605526263551989,0.5953207742967668,0.5953207742967668,200705.0
2002-04-18,0.6021245274841295,0.608928188046185,0.6021245274841295,0.6055263577651572,134837.0
2002-04-19,0.6055262772557863,0.6089281070845146,0.5817134684546881,0.591918957940873,122066.0
2002-04-22,0.6021246005474206,0.6021246005474206,0.595320939159792,0.5987227698536063,170470.0
2002-04-23,0.595320939159792,0.605526431241235,0.595320939159792,0.5987227698536063,149588.0
2002-04-24,0.5919189398786948,0.5919189398786948,0.5749097912540808,0.5851152804288492,190570.0
2002-04-25,0.5851152804288492,0.5851152804288492,0.5851152804288492,0.5851152804288492,0.0
2002-04-26,0.5817136163845349,0.5987227698536063,0.5783117856907206,0.5987227698536063,305401.0
2002-04-29,0.5919189182074279,0.6055262366089295,0.5919189182074279,0.6021244070085541,522858.0
2002-04-30,0.6021244290534632,0.6021244290534632,0.5783116209790037,0.5851152804288492,374384.0
2002-05-01,0.585115259006677,0.6055262366089295,0.5817134294063017,0.6021244070085541,165084.0
2002-05-02,0.6021246005474206,0.6089282619350492,0.595320939159792,0.5987227698536063,257840.0
2002-05-03,0.5987225011292692,0.5987225011292692,0.5749096969604587,0.5749096969604587,111855.0
2002-05-06,0.5749097055752798,0.5783115347932279,0.5613023481504842,0.5715078358043285,111745.0
2002-05-07,0.5715078750920579,0.588517062904081,0.557900557284844,0.5613023867366475,228520.0
2002-05-08,0.5579005836373494,0.5579005836373494,0.530685906184427,0.55449875402486,268438.0
2002-05-09,0.5579005825318923,0.5579005825318923,0.5306859051328948,0.5306859051328948,398354.0
2002-05-10,0.5306858215894684,0.5306858215894684,0.5034711890277529,0.5170785053086107,397577.0
2002-05-13,0.5102748795164904,0.5102748795164904,0.4864620339623992,0.496667562373012,416720.0
2002-05-14,0.4898639166420765,0.500069404767202,0.4864620467140297,0.4932657460171183,309139.0
2002-05-15,0.4932656356925128,0.5238820932201615,0.4864619379111505,0.5238820932201615,193275.0
2002-05-16,0.5272840765719378,0.55449875402486,0.5238822469594484,0.55449875402486,332991.0
2002-05-17,0.561302490059227,0.5681061502152277,0.5476951697472257,0.5579006599812267,114168.0
2002-05-20,0.5374896059624135,0.5579005836373494,0.5340877763499242,0.55449875402486,92876.0
2002-05-21,0.5442931054582566,0.5442931054582566,0.5204802646059783,0.5238820932201615,200570.0
2002-05-22,0.5238823035969724,0.5272841335772376,0.5068731536956469,0.5272841335772376,246128.0
2002-05-23,0.527283992519254,0.527283992519254,0.5170785053086107,0.5170785053086107,173226.0
2002-05-24,0.513676607377612,0.5238820932201615,0.5102747787634289,0.5238820932201615,106838.0
2002-05-27,0.5238821634490395,0.5238821634490395,0.5136766762383962,0.5170785053086107,464183.0
2002-05-28,0.5204804163156486,0.5340877752916512,0.5170785867098999,0.5306859051328948,125254.0
2002-05-29,0.5408914355749028,0.5613024132498388,0.5408914355749028,0.55449875402486,336056.0
2002-05-30,0.5544988299032263,0.561302490059227,0.5544988299032263,0.5579006599812267,270202.0
2002-05-31,0.5579006562795975,0.5579006562795975,0.5442933360578798,0.5476951661133092,192733.0
2002-06-03,0.5476951348182293,0.5510969646792795,0.544293304957179,0.544293304957179,105148.0
2002-06-04,0.5442932641088974,0.551096923320395,0.5306859051328948,0.5306859051328948,211393.0
2002-06-05,0.5340877510125904,0.5340877510125904,0.5136767337529534,0.5136767337529534,383754.0
2002-06-06,0.5136767875591272,0.5136767875591272,0.4966676385219415,0.5000694683293786,451281.0
2002-06-07,0.5510967006380371,0.5817131952715366,0.5442930441757019,0.5817131952715366,1905839.0
2002-06-10,0.5817131952715366,0.5817131952715366,0.5817131952715366,0.5817131952715366,0.0
2002-06-11,0.5817133443604655,0.5817133443604655,0.5510968418801774,0.5647041582923047,432937.0
2002-06-12,0.5544988262241681,0.5579006562795975,0.5476951661133092,0.5476951661133092,257082.0
2002-06-13,0.557900500086241,0.5647041582923047,0.5510968418801774,0.5647041582923047,378152.0
2002-06-14,0.568105841793875,0.5851150235027043,0.5647040135627074,0.5817131952715366,330100.0
2002-06-17,0.581713364011176,0.5851151932291242,0.5715078358043285,0.5715078358043285,207320.0
2002-06-18,0.5715079388804034,0.5783116390964052,0.5681061090489078,0.5681061090489078,222471.0
2002-06-19,0.5681060456402544,0.5681060456402544,0.5613023867366475,0.5613023867366475,262911.0
2002-06-20,0.557900500086241,0.5715078164983683,0.5544986709832093,0.5647041582923047,216938.0
2002-06-21,0.5681059053599854,0.5919187461955997,0.5681059053599854,0.588516917583797,534998.0
2002-06-24,0.5783116209790037,0.5919189398786948,0.5749097912540808,0.5851152804288492,607598.0
2002-06-25,0.5817133443604655,0.5817133443604655,0.5613023291892728,0.5647041582923047,390655.0
2002-06-26,0.557900557284844,0.5647042161884509,0.5544987278330406,0.5613023867366475,235798.0
2002-06-27,0.557900687764257,0.561302518011666,0.5510970272694393,0.5510970272694393,246337.0
2002-06-28,0.551096762686623,0.551096762686623,0.5238820932201615,0.5238820932201615,1451469.0
2002-07-01,0.5340878153740283,0.544293304957179,0.5306859449599672,0.544293304957179,254676.0
2002-07-02,0.544293304957179,0.544293304957179,0.544293304957179,0.544293304957179,98819.0
2002-07-03,0.5442932651873922,0.5613024132498388,0.5442932651873922,0.55449875402486,74452.0
2002-07-04,0.5544987278330406,0.5613023867366475,0.5510968983812371,0.5613023867366475,68287.0
2002-07-05,0.5544987278330406,0.5681060456402544,0.5510968983812371,0.5613023867366475,69731.0
2002-07-08,0.561302518011666,0.561302518011666,0.5510970272694393,0.5510970272694393,204920.0
2002-07-09,0.5476951697472257,0.5579006599812267,0.5476951697472257,0.5579006599812267,65308.0
2002-07-10,0.5442933360578798,0.5544988262241681,0.5442933360578798,0.5476951661133092,48788.0
2002-07-11,0.5442932869420669,0.5442932869420669,0.5374896274451552,0.5374896274451552,116653.0
2002-07-12,0.5374895805740232,0.5613023867366475,0.5374895805740232,0.5613023867366475,127609.0
2002-07-15,0.5579006599812267,0.5579006599812267,0.5442933396692253,0.5579006599812267,98067.0
2002-07-16,0.5476951348182293,0.5476951348182293,0.5408914750961288,0.544293304957179,136406.0
2002-07-17,0.537489664071045,0.5476951540118404,0.5272841335772376,0.5272841335772376,206472.0
2002-07-18,0.544293304957179,0.5476951348182293,0.544293304957179,0.544293304957179,85576.0
2002-07-19,0.5442933667746216,0.5510970272694393,0.5340878760323948,0.5510970272694393,211912.0
2002-07-22,0.5374896059624135,0.55449875402486,0.5374896059624135,0.55449875402486,120650.0
2002-07-23,0.5510970272694393,0.5544988575168482,0.5374897062798037,0.5510970272694393,160654.0
2002-07-24,0.5408913094003395,0.5476949670382182,0.5408913094003395,0.5408913094003395,207459.0
2002-07-25,0.5476951348182293,0.5510969646792795,0.5408914750961288,0.544293304957179,95217.0
2002-07-26,0.5408914750961288,0.544293304957179,0.5374896452350786,0.544293304957179,206046.0
2002-07-29,0.5442933360578798,0.5544988262241681,0.5442933360578798,0.5476951661133092,220356.0
2002-07-30,0.5442931382192788,0.5510967958571575,0.5374894805814,0.5408913094003395,92451.0
2002-07-31,0.5442933005905377,0.5442933005905377,0.5306859407024922,0.5340878110892615,158452.0
2002-08-01,0.5374896452350786,0.5510969646792795,0.5340878153740283,0.544293304957179,232352.0
2002-08-02,0.5374896759470209,0.5476951661133092,0.5374896759470209,0.5476951661133092,85405.0
2002-08-05,0.544293304957179,0.5510969646792795,0.544293304957179,0.544293304957179,73982.0
2002-08-06,0.5374896452350786,0.544293304957179,0.5340878153740283,0.544293304957179,149786.0
2002-08-07,0.5476951697472257,0.5579006599812267,0.5442933396692253,0.5579006599812267,159683.0
2002-08-08,0.5544987278330406,0.5647042161884509,0.5544987278330406,0.5613023867366475,223856.0
2002-08-09,0.5613023397395646,0.5749096969604587,0.5613023397395646,0.5749096969604587,184602.0
2002-08-12,0.5749097450968672,0.5749097450968672,0.5613023867366475,0.5613023867366475,130576.0
2002-08-13,0.5613023481504842,0.5749097055752798,0.557900518932536,0.5715078358043285,65274.0
2002-08-14,0.5613022481363801,0.5919187461955997,0.5579004195245775,0.588516917583797,373248.0
2002-08-15,0.5953207478078033,0.6055262366089295,0.585115259006677,0.6021244070085541,595384.0
2002-08-16,0.6021244338002483,0.605526263551989,0.5953207742967668,0.5953207742967668,247124.0
2002-08-19,0.5953207742967668,0.6021244338002483,0.5953207742967668,0.5953207742967668,139102.0
2002-08-20,0.598722720498599,0.6225355739453351,0.5953208900852106,0.6225355739453351,449265.0
2002-08-21,0.6157319233226778,0.6157319233226778,0.595320939159792,0.5987227698536063,248813.0
2002-08-22,0.6021243365158809,0.6157316533243292,0.6021243365158809,0.6089279949201051,225944.0
2002-08-23,0.6123299008764717,0.6157317305049959,0.602124411990899,0.6123299008764717,74592.0
2002-08-26,0.6021243365158809,0.6123298241222171,0.5987225073137687,0.6089279949201051,147160.0
2002-08-27,0.608928188046185,0.608928188046185,0.5987226972031018,0.6055263577651572,163906.0
2002-08-28,0.5987226040485075,0.6021244338002483,0.5953207742967668,0.5953207742967668,122020.0
2002-08-29,0.5885169019420622,0.6225352277089377,0.5885169019420622,0.6191333991875496,222747.0
2002-08-30,0.6123299369132429,0.6191336371237101,0.5613024489293078,0.591918957940873,612183.0
2002-09-02,0.5885171285908921,0.5885171285908921,0.5681061090489078,0.5681061090489078,208667.0
2002-09-03,0.5647041689065375,0.5749096969604587,0.5613023397395646,0.5749096969604587,295608.0
2002-09-04,0.5613024493859164,0.5817134689279008,0.5613024493859164,0.5681061090489078,233451.0
2002-09-05,0.5647042161884509,0.5681060456402544,0.5613023867366475,0.5613023867366475,128782.0
2002-09-06,0.5613023867366475,0.5647042161884509,0.5613023867366475,0.5613023867366475,55771.0
2002-09-09,0.5613023291892728,0.574909686154402,0.5613023291892728,0.5647041582923047,221355.0
2002-09-10,0.5647042161884509,0.5647042161884509,0.557900557284844,0.5613023867366475,214316.0
2002-09-11,0.5681060735077931,0.5817134325355001,0.5681060735077931,0.5783116029168254,107267.0
2002-09-12,0.5817133443604655,0.5817133443604655,0.5647041582923047,0.5647041582923047,88758.0
2002-09-13,0.5613023867366475,0.5681060456402544,0.5613023867366475,0.5613023867366475,146109.0
2002-09-16,0.5749097732981505,0.5783116029168254,0.5681060735077931,0.5783116029168254,191614.0
2002-09-17,0.5783113670403691,0.5851150235027043,0.5715076700250425,0.5817131952715366,96306.0
2002-09-18,0.5817134040004741,0.5817134040004741,0.5613023867366475,0.5613023867366475,162254.0
2002-09-19,0.5681059873953366,0.5681059873953366,0.5442931836741137,0.5647041582923047,381503.0
2002-09-20,0.5510968983812371,0.5681060456402544,0.5510968983812371,0.5613023867366475,60385.0
2002-09-23,0.557900557284844,0.5613023867366475,0.557900557284844,0.5613023867366475,147614.0
2002-09-24,0.557900557284844,0.5647042161884509,0.557900557284844,0.5613023867366475,209828.0
2002-09-25,0.5613023867366475,0.5647042161884509,0.5613023867366475,0.5613023867366475,422234.0
2002-09-26,0.5647042161884509,0.5715078750920579,0.5613023867366475,0.5613023867366475,127412.0
2002-09-27,0.5715078164983683,0.5817133443604655,0.5647041582923047,0.5647041582923047,141712.0
2002-09-30,0.5613023867366475,0.5715078750920579,0.5613023867366475,0.5613023867366475,892279.0
2002-10-01,0.5647043201372274,0.571507980293228,0.551096999825226,0.5579006599812267,278108.0
2002-10-02,0.5647043201372274,0.571507980293228,0.5579006599812267,0.5579006599812267,191471.0
2002-10-03,0.557900687764257,0.557900687764257,0.5442933667746216,0.5510970272694393,211712.0
2002-10-04,0.551096999825226,0.561302490059227,0.551096999825226,0.5579006599812267,96549.0
2002-10-07,0.5544988299032263,0.5579006599812267,0.5544988299032263,0.5579006599812267,29501.0
2002-10-08,0.557900557284844,0.5647042161884509,0.5476950689294336,0.5613023867366475,84284.0
2002-10-09,0.5613024493859164,0.5681061090489078,0.547695130059934,0.5681061090489078,97192.0
2002-10-10,0.5613024142704435,0.5783116029168254,0.5544987550330939,0.5783116029168254,231954.0
2002-10-11,0.5647041689065375,0.5749096969604587,0.5647041689065375,0.5749096969604587,38855.0
2002-10-14,0.5749095388092015,0.5851150235027043,0.568105841793875,0.5817131952715366,278212.0
2002-10-15,0.5851151932291242,0.5885170224470724,0.5715078358043285,0.5715078358043285,186324.0
2002-10-16,0.5817133552944046,0.5817133552944046,0.5681059980735104,0.5749096969604587,202404.0
2002-10-17,0.5749095388092015,0.5817131952715366,0.568105841793875,0.5817131952715366,153607.0
2002-10-18,0.5817134507039264,0.588517110153772,0.5783116209790037,0.5851152804288492,334058.0
2002-10-21,0.5817134684546881,0.591918957940873,0.5817134684546881,0.591918957940873,287860.0
2002-10-22,0.5953208669220741,0.608928188046185,0.5953208669220741,0.6055263577651572,465475.0
2002-10-23,0.6089282117387642,0.6293392347721118,0.6089282117387642,0.6225355739453351,653594.0
2002-10-24,0.6191335707560225,0.6327408886123068,0.6157317007389455,0.6327408886123068,847575.0
2002-10-25,0.6327409604008166,0.6327409604008166,0.6259373007007558,0.6259373007007558,306571.0
2002-10-28,0.6293390722564131,0.6361427313262651,0.6259372427214871,0.6293390722564131,274434.0
2002-10-29,0.6293390722564131,0.6327409017913391,0.6259372427214871,0.6293390722564131,183518.0
2002-10-30,0.6293391305507863,0.6293391305507863,0.6123299407476236,0.6259373007007558,360966.0
2002-10-31,0.6225355739453351,0.6293392347721118,0.6225355739453351,0.6225355739453351,136711.0
2002-11-01,0.6191335836516351,0.6293390722564131,0.6191335836516351,0.6293390722564131,151969.0
2002-11-04,0.6259373490308291,0.6395446694816035,0.6259373490308291,0.6361428393689099,199107.0
2002-11-05,0.6361427105644174,0.646348198836118,0.6327408811405172,0.646348198836118,180584.0
2002-11-06,0.6463482199310431,0.6463482199310431,0.6293390722564131,0.6293390722564131,190804.0
2002-11-07,0.6327408940010952,0.6429463824802243,0.6293390645080522,0.6429463824802243,98557.0
2002-11-08,0.6327409017913391,0.6361427313262651,0.6259372427214871,0.6293390722564131,194178.0
2002-11-11,0.6327408886123068,0.6361427180763778,0.6293390591482357,0.6327408886123068,310160.0
2002-11-12,0.6327409017913391,0.6327409017913391,0.6293390722564131,0.6293390722564131,429846.0
2002-11-13,0.6293390591482357,0.6395445475404489,0.6293390591482357,0.6327408886123068,192205.0
2002-11-14,0.6327408811405172,0.646348198836118,0.6327408811405172,0.646348198836118,391964.0
2002-11-15,0.6463481729723549,0.6599555306764598,0.6429463436845797,0.6531518315479053,560006.0
2002-11-18,0.6599557221851922,0.6735630432849229,0.6565538513572438,0.6735630432849229,438269.0
2002-11-19,0.6769646445777795,0.7279921625478348,0.6769646445777795,0.7245903334235648,986083.0
2002-11-20,0.7313940298439853,0.7450013470512395,0.7279922005421717,0.7381976884476124,1136244.0
2002-11-21,0.7347959301666751,0.7381977597972886,0.7143848712769776,0.7313941005360614,965784.0
2002-11-22,0.7313941005360614,0.7313941005360614,0.7211885305382048,0.7313941005360614,793762.0
2002-11-25,0.7279922709054479,0.7313941005360614,0.7245904412748344,0.7313941005360614,476448.0
2002-11-26,0.7279923197684353,0.7415996392042155,0.7245904899094903,0.7415996392042155,482102.0
2002-11-27,0.7381976884476124,0.741599517749426,0.7347958591457988,0.7381976884476124,170709.0
2002-11-28,0.7347958591457988,0.741599517749426,0.7347958591457988,0.7381976884476124,361995.0
2002-11-29,0.7381976943287829,0.7484031823155299,0.7313940356709515,0.7484031823155299,401714.0
2002-12-02,0.745001656037062,0.7824217938768315,0.745001656037062,0.7824217938768315,585082.0
2002-12-03,0.7790197170475579,0.7824215466855202,0.7450014206679327,0.7654123984957079,457365.0
2002-12-04,0.7620104996311926,0.7620104996311926,0.7279922063420358,0.7484031823155299,246819.0
2002-12-05,0.7484032503058954,0.7654123984957079,0.7450014206679327,0.7654123984957079,183602.0
2002-12-06,0.7518053174624746,0.7892254553022443,0.7484034867497683,0.7824217938768315,611616.0
2002-12-09,0.7858236245895378,0.7858236245895378,0.7586089788878871,0.7824217938768315,343384.0
2002-12-10,0.7586090042556722,0.7620108350821352,0.7518053426027461,0.7552071734292091,258727.0
2002-12-11,0.7552070962875214,0.7552070962875214,0.6939740665598747,0.7177868799127232,233792.0
2002-12-12,0.7177865940690205,0.7245903334235648,0.7075811066962102,0.7245903334235648,194060.0
2002-12-13,0.7211884665781957,0.7518050116444456,0.7211884665781957,0.7484031823155299,284511.0
2002-12-16,0.7518051287810505,0.7518051287810505,0.7313941496273804,0.7415996392042155,139306.0
2002-12-17,0.7484031372934553,0.7484031372934553,0.7211884231932907,0.7245903334235648,128818.0
2002-12-18,0.7211885305382048,0.7313941005360614,0.7211885305382048,0.7313941005360614,184769.0
2002-12-19,0.7245903636600943,0.7313940221925453,0.7143847947554107,0.7143847947554107,619383.0
2002-12-20,0.7109830498274814,0.714384879497239,0.7041793904879661,0.7041793904879661,286616.0
2002-12-23,0.7041792434835582,0.7211883882815185,0.7041792434835582,0.7075810724431504,359583.0
2002-12-24,0.7075811066962102,0.7245903334235648,0.7075811066962102,0.7245903334235648,104666.0
2002-12-25,0.7245903334235648,0.7245903334235648,0.7245903334235648,0.7245903334235648,0.0
2002-12-26,0.7245903334235648,0.7245903334235648,0.7245903334235648,0.7245903334235648,0.0
2002-12-27,0.7245905607185201,0.7347960512926646,0.7245905607185201,0.7347960512926646,21102.0
2002-12-30,0.7347960990240918,0.7347960990240918,0.7211886962686168,0.7211886962686168,102381.0
2002-12-31,0.7279921945796949,0.734795853127598,0.7279921945796949,0.7279921945796949,36191.0
2003-01-01,0.7279921945796949,0.7279921945796949,0.7279921945796949,0.7279921945796949,0.0
2003-01-02,0.7313940298439853,0.7381976884476124,0.7313940298439853,0.7381976884476124,91787.0
2003-01-03,0.738197881484046,0.738197881484046,0.7347960512926646,0.7347960512926646,36947.0
2003-01-06,0.7415998501233566,0.7552071734292091,0.7347961884704306,0.7552071734292091,179090.0
2003-01-07,0.7552067007441257,0.7620103581386318,0.7484030433496196,0.7620103581386318,93341.0
2003-01-08,0.7552068087101581,0.7654122962609164,0.7415994919758138,0.7450013211593999,128583.0
2003-01-09,0.7552070324409536,0.7552070324409536,0.7143849890383462,0.7347960512926646,191174.0
2003-01-10,0.7415997598488122,0.7415997598488122,0.7211886962686168,0.7211886962686168,85848.0
2003-01-13,0.7245903334235648,0.7279921625478348,0.7143847649447504,0.7245903334235648,164990.0
2003-01-14,0.7177868799127232,0.7313942829346729,0.7143850494337447,0.7177868799127232,126579.0
2003-01-15,0.7211884549257843,0.7279921945796949,0.7177866256518327,0.7279921945796949,96739.0
2003-01-16,0.7211884532878615,0.7211884532878615,0.7143847947554107,0.7143847947554107,328429.0
2003-01-17,0.714384879497239,0.714384879497239,0.6973757311484508,0.7041793904879661,191317.0
2003-01-20,0.6973757024177553,0.6973757024177553,0.6735628957104991,0.6769647252401071,412006.0
2003-01-21,0.6837682697260058,0.7075810724431504,0.6769646118068218,0.7075810724431504,147598.0
2003-01-22,0.7007776886032033,0.7007776886032033,0.6837685371528405,0.6837685371528405,116748.0
2003-01-23,0.6837681750210652,0.7041791459516071,0.6837681750210652,0.6973754889747599,148146.0
2003-01-24,0.7007775527545232,0.7313941005360614,0.7007775527545232,0.7313941005360614,287173.0
2003-01-27,0.7313941005360614,0.7313941005360614,0.7313941005360614,0.7313941005360614,0.0
2003-01-28,0.7245904224751769,0.7245904224751769,0.697375705030344,0.7109830231997535,291544.0
2003-01-29,0.7245903334235648,0.7279921625478348,0.7143847649447504,0.7245903334235648,670793.0
2003-01-30,0.7279924524556944,0.7279924524556944,0.7143850494337447,0.7177868799127232,69467.0
2003-01-31,0.7211887103917014,0.7211887103917014,0.7007777275178314,0.7177868799127232,166401.0
2003-02-03,0.7177866822844581,0.7211885118268107,0.7109830231997535,0.7109830231997535,105782.0
2003-02-04,0.714384879497239,0.714384879497239,0.7041793904879661,0.7041793904879661,173249.0
2003-02-05,0.7041793641150488,0.7109830231997535,0.7041793641150488,0.7109830231997535,211145.0
2003-02-06,0.7075810781677967,0.7075810781677967,0.6837682752579959,0.6939737622193392,149190.0
2003-02-07,0.693974052969736,0.7211886962686168,0.693974052969736,0.7211886962686168,288592.0
2003-02-10,0.7041793085560267,0.7279921945796949,0.7041793085560267,0.7279921945796949,131289.0
2003-02-11,0.7245902983471106,0.7279921273067027,0.7041792434835582,0.7075810724431504,38897.0
2003-02-12,0.7109829671039296,0.7279921945796949,0.7109829671039296,0.7279921945796949,105531.0
2003-02-13,0.7109828029284546,0.7279920264765617,0.6973754889747599,0.6973754889747599,122641.0
2003-02-14,0.697375897038853,0.7177868799127232,0.697375897038853,0.7177868799127232,141804.0
2003-02-17,0.7177868799127232,0.7279924524556944,0.7143850494337447,0.7177868799127232,145996.0
2003-02-18,0.7143847303623345,0.7211883882815185,0.697375585564374,0.7075810724431504,92423.0
2003-02-19,0.7143848712769776,0.7313941005360614,0.7143848712769776,0.7313941005360614,288428.0
2003-02-20,0.7177868192297278,0.7347960512926646,0.7177868192297278,0.7347960512926646,200771.0
2003-02-21,0.7211886962686168,0.7347960990240918,0.7211886962686168,0.7211886962686168,58429.0
2003-02-24,0.7313940238536463,0.734795853127598,0.7211884549257843,0.7279921945796949,44464.0
2003-02-25,0.7279924381993716,0.7279924381993716,0.7109832050315367,0.7211886962686168,139528.0
2003-02-26,0.7245905607185201,0.7347960512926646,0.7177868192297278,0.7347960512926646,93454.0
2003-02-27,0.7279922709054479,0.7313941005360614,0.7143848712769776,0.7313941005360614,88372.0
2003-02-28,0.7347961360431318,0.7381979666268761,0.6803667655971831,0.6803667655971831,411987.0
2003-03-03,0.6837683313593812,0.7211884532878615,0.6803665020931557,0.7143847947554107,336564.0
2003-03-04,0.7075810781677967,0.710982907154911,0.6871701042451103,0.6939737622193392,101897.0
2003-03-05,0.683768294321573,0.7007774397313631,0.683768294321573,0.7007774397313631,110405.0
2003-03-06,0.6973755912064534,0.7143847361420254,0.6871701042451103,0.6939737622193392,160744.0
2003-03-07,0.6905722287518453,0.7075813809662188,0.6871703983089705,0.6871703983089705,100649.0
2003-03-10,0.697375585564374,0.7109829014027425,0.697375585564374,0.7075810724431504,100369.0
2003-03-11,0.7075809744400309,0.7075809744400309,0.687170003509489,0.6973754889747599,155462.0
2003-03-12,0.6939740280230581,0.6939740280230581,0.6837685371528405,0.6837685371528405,122702.0
2003-03-13,0.6837682539007435,0.6837682539007435,0.6531517534200089,0.6633572806155865,256959.0
2003-03-14,0.6633575524601248,0.6803667038347881,0.6633575524601248,0.6735630432849229,187883.0
2003-03-17,0.6735630432849229,0.6769648735598556,0.6701612130099902,0.6735630432849229,172195.0
2003-03-18,0.6735628435607048,0.7143847947554107,0.6735628435607048,0.7143847947554107,392818.0
2003-03-19,0.7109832189547665,0.7211887103917014,0.7075813884757881,0.7177868799127232,210449.0
2003-03-20,0.7211884231932907,0.7245903334235648,0.7075811066962102,0.7245903334235648,136533.0
2003-03-21,0.7211884231932907,0.7245903334235648,0.7143847649447504,0.7245903334235648,177736.0
2003-03-24,0.7245903334235648,0.7313939916721048,0.7143847649447504,0.7245903334235648,177083.0
2003-03-25,0.7211884608325366,0.7381976884476124,0.7211884608325366,0.7381976884476124,218816.0
2003-03-26,0.7347961884704306,0.7552071734292091,0.7245906959910411,0.7552071734292091,822619.0
2003-03-27,0.7552071481751809,0.7858236245895378,0.7552071481751809,0.7824217938768315,861266.0
2003-03-28,0.7824215565506885,0.7858233862315429,0.7688142378272705,0.7858233862315429,808674.0
2003-03-31,0.7824215302438985,0.7960288485098075,0.7790197006774212,0.7926270189433303,1135573.0
2003-04-01,0.7824215659163548,0.809636284794971,0.7824215659163548,0.8062343739673781,364888.0
2003-04-02,0.8028324949917522,0.8130380646363796,0.8028324949917522,0.8096362351235084,1658276.0
2003-04-03,0.8096362978826387,0.8232436169888984,0.8028325572234895,0.8164399574357685,494296.0
2003-04-04,0.8164399574357685,0.8198417872123335,0.8062343870000545,0.8164399574357685,275668.0
2003-04-07,0.8164397978345317,0.8470562598385752,0.8164397978345317,0.8470562598385752,481040.0
2003-04-08,0.843654852413586,0.8844768221564798,0.8266456983540467,0.8844768221564798,851854.0
2003-04-09,0.8810746658007524,0.8980838946816818,0.8742710066907863,0.8878783249107184,375626.0
2003-04-10,0.8844764953557354,0.901485724236665,0.8844764953557354,0.8878783249107184,523039.0
2003-04-11,0.8810746658007524,0.8878783249107184,0.8640655180258372,0.8878783249107184,512378.0
2003-04-14,0.8844763933884174,0.8844763933884174,0.8606635892488077,0.8674672475744102,117354.0
2003-04-15,0.867467222159924,0.8844763674756081,0.8606635640336503,0.8742708802861977,301971.0
2003-04-16,0.8844764953557354,0.8946820651266988,0.8742710066907863,0.8878783249107184,293305.0
2003-04-17,0.8674672475744102,0.8708690767372118,0.8334489559463961,0.8674672475744102,293172.0
2003-04-18,0.8674672475744102,0.8674672475744102,0.8674672475744102,0.8674672475744102,0.0
2003-04-21,0.8674672475744102,0.8674672475744102,0.8674672475744102,0.8674672475744102,0.0
2003-04-22,0.8674675500046716,0.881074871399877,0.8674675500046716,0.881074871399877,116666.0
2003-04-23,0.8776724763041299,0.9116908390087278,0.8776724763041299,0.9048871826890044,500784.0
2003-04-24,0.9048871826890044,0.9116908390087278,0.8980835263692811,0.9048871826890044,305212.0
2003-04-25,0.9048871826890044,0.9048871826890044,0.9048871826890044,0.9048871826890044,0.0
2003-04-28,0.901485354529143,0.9048871826890044,0.901485354529143,0.9048871826890044,294572.0
2003-04-29,0.9048875870506128,0.9389058838507792,0.9048875870506128,0.9389058838507792,307712.0
2003-04-30,0.9389059463501128,0.952513265975966,0.9252986267242598,0.9457096061630392,236037.0
2003-05-01,0.9423076765594623,0.9423076765594623,0.9014857220009076,0.9252985288267314,364658.0
2003-05-02,0.9184949857154168,0.9252986456676328,0.9116913257632012,0.9184949857154168,237503.0
2003-05-05,0.9184949104428096,0.9491113777186966,0.9184949104428096,0.9491113777186966,152003.0
2003-05-06,0.9457094793395756,0.9457094793395756,0.9287003320882544,0.9321021615385188,217878.0
2003-05-07,0.9014858358348772,0.9287004756437408,0.9014858358348772,0.9184949857154168,98220.0
2003-05-08,0.9184949857154168,0.9287004756437408,0.908289495787093,0.9184949857154168,204762.0
2003-05-09,0.9218966731877262,0.9355039909887828,0.918494843737462,0.9321021615385188,77874.0
2003-05-12,0.9252985288267314,0.9252985288267314,0.904887551547454,0.9252985288267314,150174.0
2003-05-13,0.928700412120264,0.928700412120264,0.9048876039163136,0.9116912634031566,197336.0
2003-05-14,0.901485724236665,0.9184948720115802,0.8878783249107184,0.8878783249107184,209493.0
2003-05-15,0.8776727093493345,0.8844763674756081,0.8504580768442398,0.8742708802861977,427745.0
2003-05-16,0.8606637874646699,0.8980839979795818,0.8606637874646699,0.8980839979795818,117214.0
2003-05-19,0.9014857220009076,0.9252985288267314,0.9014857220009076,0.9252985288267314,291918.0
2003-05-20,0.9116912106405464,0.9287003583732776,0.9116912106405464,0.9252985288267314,256111.0
2003-05-21,0.9252985288267314,0.93550401746637,0.9252985288267314,0.9252985288267314,1272968.0
2003-05-22,0.9355039909887828,0.9423076498893116,0.9252985026379904,0.9321021615385188,388705.0
2003-05-23,0.932102187919824,0.93550401746637,0.9252985288267314,0.9252985288267314,151114.0
2003-05-26,0.9252985339979748,0.9355040226946488,0.911691215735742,0.9355040226946488,161397.0
2003-05-27,0.9252985789536606,0.969522365454532,0.9252985789536606,0.969522365454532,7182508.0
2003-05-28,0.9695224155082824,0.9695224155082824,0.9355041164436496,0.9457096061630392,356902.0
2003-05-29,0.9457094793395756,0.9457094793395756,0.9321021615385188,0.9321021615385188,221281.0
2003-05-30,0.9287004756437408,0.9355041355959568,0.908289495787093,0.9184949857154168,381765.0
2003-06-02,0.9218968269316048,0.9218968269316048,0.8640656355266475,0.8912802756673215,334661.0
2003-06-03,0.8912803217007412,0.9150932141597596,0.8844766613141729,0.9150932141597596,598067.0
2003-06-04,0.9150926671685896,0.9150926671685896,0.901485354529143,0.9048871826890044,88274.0
2003-06-05,0.901485934598718,0.911691425645122,0.881074871399877,0.881074871399877,222347.0
2003-06-06,0.8776730410510756,0.881074871399877,0.8708693803534729,0.881074871399877,337740.0
2003-06-09,0.881074871399877,0.881074871399877,0.881074871399877,0.881074871399877,0.0
2003-06-10,0.8844762760699415,0.9116909868685508,0.8844762760699415,0.9014855007338204,323373.0
2003-06-11,0.911691251048168,0.9491113777186966,0.9048875916535262,0.9491113777186966,1870066.0
2003-06-12,0.9491113777186966,0.9525132074160176,0.9389058886267342,0.9491113777186966,172396.0
2003-06-13,0.9389058522602072,0.9423076818257652,0.8878783276708205,0.9355040226946488,253214.0
2003-06-16,0.9116911537117608,0.9355039590506397,0.9116911537117608,0.9287003003823886,370921.0
2003-06-17,0.9321021615385188,0.9321021615385188,0.918494843737462,0.9321021615385188,413798.0
2003-06-18,0.9287004756437408,0.9355041355959568,0.9184949857154168,0.9184949857154168,677008.0
2003-06-19,0.9355040226946488,0.9355040226946488,0.9287003635635326,0.9355040226946488,936625.0
2003-06-20,0.9355040541707624,0.9389058838507792,0.9321022244907458,0.9389058838507792,1584904.0
2003-06-23,0.9423077450069092,0.9491114045942068,0.9389059152132606,0.9423077450069092,375803.0
2003-06-24,0.9457096061630392,0.9491114360695028,0.9355041164436496,0.9457096061630392,143922.0
2003-06-25,0.9457094644000416,0.9593167819861412,0.9355039762104668,0.9593167819861412,169667.0
2003-06-26,0.9593171692156012,0.9593171692156012,0.9355043538278568,0.9525135076762458,420106.0
2003-06-27,0.9559150637632184,0.9899334427908396,0.9559150637632184,0.9899334427908396,365777.0
2003-06-30,0.9933351507843202,0.996736980159362,0.9865314920342364,0.9865314920342364,203318.0
2003-07-01,0.9899335696857062,1.013746381283278,0.9899335696857062,1.013746381283278,272882.0
2003-07-02,1.010344320250381,1.0273534675059068,1.0035406613481703,1.0273534675059068,588040.0
2003-07-03,1.0409608762997324,1.085184744135678,1.0409608762997324,1.0749792548903103,982756.0
2003-07-04,1.0749792097948,1.088586528217795,1.0511663214485434,1.0613718102657894,594037.0
2003-07-07,1.054567985038508,1.0613716431789366,1.0205496943363637,1.034157010617221,236052.0
2003-07-08,1.0239516540666531,1.0715773482328752,1.0205498245623523,1.0579699491096597,446386.0
2003-07-09,1.061371564781046,1.0851844476196182,1.0579697359621063,1.081782618800679,220219.0
2003-07-10,1.0851847800533077,1.102193929358559,1.0783811203312073,1.0885866099143582,519726.0
2003-07-11,1.088586276438558,1.095389934076436,1.081782618800679,1.081782618800679,174472.0
2003-07-14,1.0817828661972266,1.0987920141818026,1.0817828661972266,1.0987920141818026,273972.0
2003-07-15,1.0987920141818026,1.0987920141818026,1.0885865253910567,1.0987920141818026,478105.0
2003-07-16,1.0885866793384509,1.1158013199624537,1.0851848492604503,1.1158013199624537,491978.0
2003-07-17,1.1055958297284525,1.119203150040454,1.1055958297284525,1.1158013199624537,194524.0
2003-07-18,1.1123994092773462,1.1362122180978156,1.1123994092773462,1.1362122180978156,658118.0
2003-07-21,1.132810229738916,1.132810229738916,1.1055955948954137,1.1192029123171647,449682.0
2003-07-22,1.115801114569688,1.1294084323769018,1.108997455666081,1.122604773473295,461874.0
2003-07-23,1.1294083165846094,1.1294083165846094,1.115801000172482,1.1294083165846094,381788.0
2003-07-24,1.1328098553565824,1.1634263905430733,1.1328098553565824,1.1634263905430733,337912.0
2003-07-25,1.1668287893020413,1.1838379387746027,1.1498196398294795,1.1668287893020413,773208.0
2003-07-28,1.166828218774241,1.1702300470054086,1.1566227340807382,1.1634263905430733,875140.0
2003-07-29,1.1532209058495706,1.166828218774241,1.1396135118189177,1.1634263905430733,910916.0
2003-07-30,1.149819613301635,1.1736324220138286,1.149819613301635,1.1736324220138286,645200.0
2003-07-31,1.1634269325657456,1.1736324220138286,1.1566232729336905,1.1736324220138286,191582.0
2003-08-01,1.160024988243743,1.180435965125143,1.160024988243743,1.180435965125143,189915.0
2003-08-04,1.1736320065557917,1.180435663779397,1.166828349332186,1.177033835167594,170161.0
2003-08-05,1.177033835167594,1.180435663779397,1.1702301779439888,1.177033835167594,637713.0
2003-08-06,1.1668287623817732,1.1736324220138286,1.1089975744032827,1.1736324220138286,737326.0
2003-08-07,1.1736324992395764,1.221258119797759,1.1736324992395764,1.221258119797759,433984.0
2003-08-08,1.1974449548534676,1.2484724714439628,1.1974449548534676,1.2484724714439628,263216.0
2003-08-11,1.2484725725086658,1.2484725725086658,1.224659686248898,1.2314633448642578,517676.0
2003-08-12,1.2416690310015803,1.2416690310015803,1.2144543128673706,1.224659801752943,678201.0
2003-08-13,1.2212579721244192,1.231463461009992,1.2178561424958947,1.224659801752943,131230.0
2003-08-14,1.214454198325858,1.2314633448642578,1.2076505397104982,1.2314633448642578,223569.0
2003-08-15,1.234865255277946,1.2382670845856258,1.2212578569412178,1.2314633448642578,205201.0
2003-08-18,1.2246600366544254,1.2246600366544254,1.2110527155303143,1.2110527155303143,58345.0
2003-08-19,1.224659686248898,1.2382670845856258,1.2212578569412178,1.2314633448642578,782983.0
2003-08-20,1.2382670845856258,1.2382670845856258,1.224659686248898,1.2314633448642578,597015.0
2003-08-21,1.234865255277946,1.234865255277946,1.2212578569412178,1.2314633448642578,852313.0
2003-08-22,1.258678144512826,1.299500098931938,1.258678144512826,1.258678144512826,536758.0
2003-08-25,1.268883523012581,1.2824908399715351,1.268883523012581,1.275687181492058,499252.0
2003-08-26,1.2756872921874562,1.2756872921874562,1.258678144512826,1.258678144512826,196747.0
2003-08-27,1.2620795980248158,1.2654814265462038,1.2314630602263337,1.2382667983750992,109282.0
2003-08-28,1.2416688426909246,1.2586779882539505,1.21445412868408,1.21445412868408,492422.0
2003-08-29,1.224659686248898,1.245070743200986,1.211052369018178,1.2314633448642578,364717.0
2003-09-01,1.2416689397965968,1.2620799160684837,1.234865281039301,1.2620799160684837,391295.0
2003-09-02,1.2552764625576418,1.265481952362254,1.2348654829484176,1.2552764625576418,199065.0
2003-09-03,1.2450708263731225,1.2620799740477522,1.2450708263731225,1.258678144512826,798513.0
2003-09-04,1.258678144512826,1.2688836331176043,1.2518744854429742,1.258678144512826,638681.0
2003-09-05,1.2654814849243068,1.2654814849243068,1.2314631170351302,1.234865026819442,94125.0
2003-09-08,1.2383051505293838,1.2383051505293838,1.1660707503897678,1.2279859505094388,187225.0
2003-09-09,1.2245460657593914,1.245184463247429,1.2245460657593914,1.241744730332756,293490.0
2003-09-10,1.2451844876125464,1.307099763297887,1.2417447546305669,1.307099763297887,257599.0
2003-09-11,1.307099371648828,1.307099371648828,1.2589431243302724,1.272702052135574,494061.0
2003-09-12,1.2658229427451682,1.2658229427451682,1.241744730332756,1.241744730332756,162435.0
2003-09-15,1.2348650050306629,1.2692624089594304,1.224545808454938,1.252063747999889,204800.0
2003-09-16,1.2692624392520817,1.2692624392520817,1.238304766776376,1.255503510156073,254593.0
2003-09-17,1.2555033022581834,1.262382765667022,1.241744293430833,1.262382765667022,353262.0
2003-09-18,1.2692627958135378,1.2830217287747074,1.2555038628523685,1.2761422622941228,1314136.0
2003-09-19,1.30022026461,1.3242983948778606,1.2933407988191823,1.3242983948778606,476819.0
2003-09-22,1.324298729311759,1.324298729311759,1.3105397942554895,1.3105397942554895,151834.0
2003-09-23,1.307099371648828,1.307099371648828,1.2692623201842486,1.272702052135574,677522.0
2003-09-24,1.2727024334780883,1.307099763297887,1.2727024334780883,1.307099763297887,255928.0
2003-09-25,1.283021632424028,1.307099763297887,1.2623832345321488,1.307099763297887,548502.0
2003-09-26,1.3105395946970464,1.3174190611776315,1.2727025290538303,1.2761422622941228,285385.0
2003-09-29,1.276141933500268,1.3002200599786635,1.276141933500268,1.289900862916494,208709.0
2003-09-30,1.276142310148645,1.320858843949288,1.276142310148645,1.3139793772107276,469076.0
2003-10-01,1.320858843949288,1.3242985773185685,1.2933409769950464,1.3139793772107276,291563.0
2003-10-02,1.30022026461,1.3277381277732694,1.30022026461,1.3242983948778606,234492.0
2003-10-03,1.3070997304008174,1.3277381277732694,1.3070997304008174,1.3242983948778606,183753.0
2003-10-06,1.3277378882326258,1.3277378882326258,1.3242981559577882,1.3277378882326258,42486.0
2003-10-07,1.327738397041225,1.358696081387884,1.327738397041225,1.3449371470159106,205779.0
2003-10-08,1.358695987639171,1.358695987639171,1.3380575875052407,1.3552562542835165,414603.0
2003-10-09,1.3518164604357643,1.3586959268392271,1.3518164604357643,1.3586959268392271,594189.0
2003-10-10,1.3586958406642793,1.3793343205753854,1.3586958406642793,1.3793343205753854,190235.0
2003-10-13,1.3896532773181594,1.4068520222630396,1.3793341615667416,1.4034122076663085,634781.0
2003-10-14,1.4102916202716227,1.4240505501069065,1.4034121553539811,1.4068519698224922,656187.0
2003-10-15,1.399972346337614,1.399972346337614,1.3380570870819508,1.3690146757049422,372663.0
2003-10-16,1.372454467587489,1.3758941998066183,1.3621352709301011,1.3655750031492306,266652.0
2003-10-17,1.3655750031492306,1.372454467587489,1.348376342053585,1.3655750031492306,188327.0
2003-10-20,1.355256395535559,1.396533200105509,1.3518166618213965,1.3930935484010671,322113.0
2003-10-21,1.3999725570889652,1.4102916728403831,1.396532742492234,1.4034122076663085,685408.0
2003-10-22,1.4068525945256107,1.4068525945256107,1.3930936585807676,1.3965333105572513,596296.0
2003-10-23,1.372454407774163,1.372454407774163,1.3414968191511722,1.3690146757049422,620603.0
2003-10-24,1.369015270492824,1.3862140203208495,1.369015270492824,1.3758947376201474,132189.0
2003-10-27,1.3862135750695672,1.4102916202716227,1.3862135750695672,1.4068519698224922,246627.0
2003-10-28,1.4102920580393707,1.4274908076818178,1.4102920580393707,1.417171525092463,672413.0
2003-10-29,1.4171713114006643,1.4756468545442802,1.4137316604024908,1.4756468545442802,321149.0
2003-10-30,1.47908634044884,1.496284919651649,1.47908634044884,1.4894054551666516,337346.0
2003-10-31,1.485966167708082,1.5134840323661078,1.4825263526161234,1.4997251000370952,368439.0
2003-11-03,1.4997251000370952,1.5100442172741493,1.4962852849451362,1.4997251000370952,251328.0
2003-11-04,1.4997248903454254,1.51004400613966,1.4997248903454254,1.5066043555480442,89628.0
2003-11-05,1.5066044979284137,1.5100441488450904,1.4997250320756568,1.503164682992333,220333.0
2003-11-06,1.5031646829923333,1.5066044979284137,1.479086634517386,1.503164682992333,363907.0
2003-11-07,1.5031647511096424,1.5031647511096424,1.4928456338725888,1.4997251000370952,332164.0
2003-11-10,1.4962851991154824,1.4962851991154824,1.4309301922918485,1.4790866167004648,394457.0
2003-11-11,1.475646922746191,1.479086737922754,1.461887990078767,1.4722072715890415,199095.0
2003-11-12,1.4618878702660445,1.485966082470352,1.4618878702660445,1.4790866167004648,501419.0
2003-11-13,1.479086732706302,1.4928456653252,1.479086732706302,1.4928456653252,248100.0
2003-11-14,1.496284919651649,1.496284919651649,1.47908634044884,1.4894054551666516,240038.0
2003-11-17,1.4825264684571215,1.4894059351591726,1.4722073504137565,1.4825264684571215,218509.0
2003-11-18,1.479086514059746,1.479086514059746,1.413731511771401,1.4584479541628874,292596.0
2003-11-19,1.427490414255657,1.4550082748839146,1.4137314839415285,1.4446889951386246,428760.0
2003-11-20,1.4343699774714918,1.4584480251575864,1.4343699774714918,1.4343699774714918,582736.0
2003-11-21,1.4309300648244956,1.4584479254527534,1.4309300648244956,1.4446889951386246,283482.0
2003-11-24,1.4412501834212896,1.4653284074949686,1.434370714260165,1.437810366830986,336222.0
2003-11-25,1.4309303671604856,1.4584482336028914,1.4309303671604856,1.4481291156967002,205477.0
2003-11-26,1.4481294075284332,1.461888343522382,1.4481294075284332,1.461888343522382,734320.0
2003-11-27,1.4653277375303524,1.5066045336248788,1.4653277375303524,1.4756468545442802,1210304.0
2003-11-28,1.4825264684571215,1.5031648685632746,1.4825264684571215,1.4825264684571215,236026.0
2003-12-01,1.4825262854340626,1.5066044979284137,1.4825262854340626,1.503164682992333,277340.0
2003-12-02,1.4962853684445756,1.530682701186633,1.489405901896164,1.520363583373726,867309.0
2003-12-03,1.534121848383337,1.544440961702424,1.5272423848308296,1.5375614981499166,623998.0
2003-12-04,1.541001852101625,1.5685197159574644,1.5375620371099423,1.5685197159574644,648544.0
2003-12-05,1.5753990700044422,1.582278535479682,1.5547606735787232,1.5650799538012798,187318.0
2003-12-08,1.565080190797613,1.571959657314594,1.5616403755294128,1.571959657314594,490681.0
2003-12-09,1.5685198994640306,1.585718648395774,1.5685198994640306,1.5788391816269618,1095779.0
2003-12-10,1.575399419470778,1.58227888647207,1.558200833977264,1.575399419470778,721839.0
2003-12-11,1.568520017238657,1.5753994845240245,1.2899013461521296,1.485966409814251,305745.0
2003-12-12,1.5031647511096424,1.523803149603162,1.4997251000370952,1.4997251000370952,207582.0
2003-12-15,1.49284559961701,1.5719595407031517,1.49284559961701,1.5582006086898583,411571.0
2003-12-16,1.5547607840295448,1.5685197159574644,1.551321133057268,1.5685197159574644,142161.0
2003-12-17,1.5547605475266624,1.568519477361638,1.541001617691687,1.5616400124441503,318599.0
2003-12-18,1.571959659670202,1.571959659670202,1.4618880312141456,1.5100442969051742,295416.0
2003-12-19,1.510043943553301,1.5616400124441503,1.4997248281867608,1.5616400124441503,161961.0
2003-12-22,1.5582009639959082,1.5582009639959082,1.530682929675162,1.547881680623198,57769.0
2003-12-23,1.5582004883260403,1.5650799538012798,1.5410017426282436,1.5650799538012798,133004.0
2003-12-24,1.5719597148581497,1.5788391816269618,1.5685198994640306,1.5788391816269618,44996.0
2003-12-25,1.5788391816269618,1.5788391816269618,1.5788391816269618,1.5788391816269618,0.0
2003-12-26,1.5788391816269618,1.5788391816269618,1.5788391816269618,1.5788391816269618,0.0
2003-12-29,1.5753993662328427,1.5788391816269618,1.565080248089337,1.5788391816269618,30793.0
2003-12-30,1.578839292167629,1.582278943783146,1.571959824917159,1.582278943783146,80659.0
2003-12-31,1.5822784653224673,1.5994772102576829,1.5788388147470576,1.5891579304926762,257582.0
2004-01-01,1.5891579304926762,1.5891579304926762,1.5891579304926762,1.5891579304926762,0.0
2004-01-02,1.599477454254884,1.6063569204745418,1.599477454254884,1.6063569204745418,22874.0
2004-01-05,1.6097968005210836,1.6338750177240138,1.602917333323023,1.6338750177240138,267244.0
2004-01-06,1.6338747807053946,1.664832460615498,1.623555499395556,1.6579529944154097,519794.0
2004-01-07,1.6682715060984863,1.6820304335039682,1.6579523925540511,1.6820304335039682,550349.0
2004-01-08,1.6854710916648816,1.7026696775273125,1.6854710916648816,1.6854710916648816,338717.0
2004-01-09,1.6889102637667897,1.699229543570268,1.6889102637667897,1.692350078374412,319344.0
2004-01-12,1.699229543570268,1.699229543570268,1.6717116827868443,1.692350078374412,285619.0
2004-01-13,1.6992296586198892,1.709548775102654,1.6751514467944375,1.6751514467944375,1473187.0
2004-01-14,1.67515102991709,1.7026688857155816,1.67515102991709,1.688909957816336,984134.0
2004-01-15,1.699230429265652,1.7026700816467473,1.682031675301756,1.7026700816467473,616010.0
2004-01-16,1.702669423672816,1.7405065693600412,1.699229772620929,1.7405065693600412,1761185.0
2004-01-19,1.7370677827921066,1.7886637223839676,1.7370677827921066,1.7817842528370869,591942.0
2004-01-20,1.788662418909097,1.871216157330717,1.788662418909097,1.8574572282636757,1071109.0
2004-01-21,1.8402587183631265,1.8849753255131476,1.8402587183631265,1.8849753255131476,321719.0
2004-01-22,1.888415199150569,1.9606496764533203,1.8815357329321845,1.9537702102349348,1348686.0
2004-01-23,1.9606494452613457,2.0432031941669715,1.95376997985416,2.008805867131041,1712321.0
2004-01-26,2.008805867131041,2.008805867131041,2.008805867131041,2.008805867131041,0.0
2004-01-27,2.0088062898186325,2.0088062898186325,1.926252523542267,1.9950473561091424,1019974.0
2004-01-28,1.9503304500229683,1.981288128283461,1.9056138400954576,1.981288128283461,542099.0
2004-01-29,1.9262522263791129,1.9640893702527824,1.9262522263791129,1.9606495553463568,498870.0
2004-01-30,1.9606495553463568,1.9744084869332548,1.929692041285538,1.9606495553463568,742410.0
2004-02-02,1.964089084139207,2.0294440816662536,1.964089084139207,2.0294440816662536,1090765.0
2004-02-03,2.029444437029894,2.098239096989114,2.029444437029894,2.081040514009013,1063026.0
2004-02-04,2.084480094706977,2.094799375362589,2.012245622175894,2.0535224167595407,1342969.0
2004-02-05,2.056962185092773,2.056962185092773,1.981288063402272,2.0156853914434087,423025.0
2004-02-06,2.0122458078883256,2.043203488692881,2.005366341489472,2.043203488692881,441869.0
2004-02-09,2.0466432486046813,2.0776009310537744,2.0363241304679334,2.0776009310537744,763743.0
2004-02-10,2.0672815181294526,2.077600634794728,2.0397634909767803,2.0638417032280927,347254.0
2004-02-11,2.056962290101898,2.063841756061326,2.036323892223613,2.060401941071909,285124.0
2004-02-12,2.0535224167595407,2.060401882523482,2.036323834359389,2.0535224167595407,263107.0
2004-02-13,2.0569622997961527,2.0638417657880037,2.036323901820602,2.0500828338043027,189317.0
2004-02-16,2.0466429567600977,2.0707211690114105,2.0363238400948225,2.0638417032280927,793100.0
2004-02-17,2.0638420475166317,2.1154381315084327,2.0638420475166317,2.1051188491023005,682243.0
2004-02-18,2.115438244941664,2.1601548644002984,2.108558777641831,2.1601548644002984,327840.0
2004-02-19,2.160154207679969,2.246147604794277,2.160154207679969,2.2392681395859086,828737.0
2004-02-20,2.246147659122012,2.301183382120119,2.2255090989783306,2.287424451370592,847439.0
2004-02-23,2.308062959810309,2.321821891229376,2.25646688497911,2.2908642135267763,722915.0
2004-02-24,2.280544364566825,2.290863477807403,2.201430452305221,2.218629029045967,439402.0
2004-02-25,2.2186295799414126,2.270225651013876,2.2083104641385534,2.2392681395859086,1253701.0
2004-02-26,2.235828900627193,2.2839851694844926,2.235828900627193,2.277105702504878,688742.0
2004-02-27,2.2908639326047915,2.4422123236745104,2.2908639326047915,2.4112548137875405,1554543.0
2004-03-01,2.4250136314524062,2.531645413956159,2.4250136314524062,2.511007020312146,684940.0
2004-03-02,2.552284407846976,2.5798022725106504,2.4938088634269624,2.5075677957588,752799.0
2004-03-03,2.497248443780403,2.528205956607352,2.418134508299276,2.42845362456846,630000.0
2004-03-04,2.4318929705175405,2.49036833414863,2.4318929705175405,2.4662902914827,365978.0
2004-03-05,2.5122905543294283,2.5795208860883854,2.4875216001780225,2.554751763211134,383232.0
2004-03-08,2.565366582986301,2.5865971827363325,2.5193668658316635,2.529982250069583,473419.0
2004-03-09,2.5158291895157,2.565367268843227,2.5158291895157,2.565367268843227,221563.0
2004-03-10,2.5476744886759346,2.5972127265284235,2.544136139529796,2.5936742086564664,445687.0
2004-03-11,2.579521321028559,2.590136709401798,2.498137239253307,2.515829496966747,848146.0
2004-03-12,2.476906739395856,2.476906739395856,2.402599523715909,2.4415223911496624,485775.0
2004-03-15,2.3955225663670587,2.427368562985697,2.299984745237017,2.399061085425074,683494.0
2004-03-16,2.3636767441065385,2.427368742042097,2.3495230042821675,2.427368742042097,627278.0
2004-03-17,2.4485987864771275,2.476906259590599,2.44152191819876,2.459214004531755,317175.0
2004-03-18,2.476905797114793,2.476905797114793,2.4485983292867552,2.476905797114793,829565.0
2004-03-19,2.476905797114793,2.4981363979858227,2.476905797114793,2.476905797114793,634437.0
2004-03-22,2.4839840798025787,2.4839840798025787,2.4485997248504447,2.452138075982701,448416.0
2004-03-23,2.4238296377244466,2.4238296377244466,2.3778299100344698,2.406137551576965,458494.0
2004-03-24,2.395521973497624,2.476906035705554,2.395521973497624,2.466290649884592,666358.0
2004-03-25,2.441521462329745,2.476905797114793,2.441521462329745,2.476905797114793,433803.0
2004-03-26,2.4804442825569843,2.512290099084653,2.4769057647617907,2.512290099084653,653420.0
2004-03-29,2.5122910841192634,2.529983342580492,2.4981373448406328,2.526444823397894,383054.0
2004-03-30,2.5264438328137984,2.5264438328137984,2.494598016286129,2.512290099084653,411596.0
2004-03-31,2.5193673579490468,2.5405979618461303,2.5052136220176573,2.537059612226204,821544.0
2004-04-01,2.5441361812970205,2.600751118371237,2.5441361812970205,2.586597384102684,1155372.0
2004-04-02,2.561828886959429,2.6078286188670634,2.561828886959429,2.6007517500140325,926719.0
2004-04-05,2.618444109507186,2.6785975814870477,2.607828721447147,2.6715207123556444,978994.0
2004-04-06,2.685673258279702,2.7281344542169337,2.6821347409220357,2.721057588227395,817392.0
2004-04-07,2.721058252077132,2.7599811088784025,2.721058252077132,2.7599811088784025,757805.0
2004-04-08,2.7741351257300155,2.7741351257300155,2.6821356673625485,2.7139816596783417,434149.0
2004-04-09,2.7139816596783417,2.7139816596783417,2.7139816596783417,2.7139816596783417,0.0
2004-04-12,2.7139816596783417,2.7139816596783417,2.7139816596783417,2.7139816596783417,0.0
2004-04-13,2.724595936859267,2.7316728028488058,2.71044220488019,2.721057588227395,409367.0
2004-04-14,2.7175200297571376,2.738750635217054,2.7104431612704984,2.738750635217054,772573.0
2004-04-15,2.7281355022430205,2.7281355022430205,2.692751158702265,2.696289508693412,698339.0
2004-04-16,2.692751060183373,2.696289410045062,2.6255207255527453,2.6255207255527453,399648.0
2004-04-19,2.62905965148814,2.71752061084983,2.62905965148814,2.703366870850032,598411.0
2004-04-20,2.696289868287088,2.696289868287088,2.6467517807233296,2.667982389679226,370619.0
2004-04-21,2.653828023767877,2.6715202780833325,2.639674287805849,2.653828023767877,324643.0
2004-04-22,2.6502895538807443,2.6785971950483085,2.646751204188452,2.675058676630171,500127.0
2004-04-23,2.685674469181621,2.728135684263529,2.685674469181621,2.7245971653104344,576024.0
2004-04-26,2.724595936859267,2.7316728028488058,2.713980722237856,2.721057588227395,218156.0
2004-04-27,2.7316741779564606,2.788289303098263,2.721058957991416,2.788289303098263,689456.0
2004-04-28,2.8484423877230896,2.8873650805542126,2.8342886505616165,2.880288380699332,562184.0
2004-04-29,2.862596212829759,2.866134731591766,2.788289006086217,2.866134731591766,504638.0
2004-04-30,2.8625964433671,2.8625964433671,2.7918275809603803,2.798904450328465,348873.0
2004-05-03,2.8130578699130293,2.8130578699130293,2.742289184261149,2.763519789956713,502443.0
2004-05-04,2.767058251705574,2.827211548909865,2.767058251705574,2.802442593803937,747614.0
2004-05-05,2.813057637703613,2.837826928725925,2.813057637703613,2.8307498920190683,954021.0
2004-05-06,2.8449047894682016,2.8767507927474285,2.8413662696701047,2.873212272949333,1408806.0
2004-05-07,2.873211572366238,2.873211572366238,2.8165966192085565,2.8413655768521067,347826.0
2004-05-10,2.8413649460881447,2.8413649460881447,2.795365391222055,2.827211210940759,646261.0
2004-05-11,2.791827847705193,2.8165969772229893,2.759982016869045,2.8130584578379225,514189.0
2004-05-12,2.8165965738373906,2.830750311898815,2.788289097714541,2.820134923989813,532066.0
2004-05-13,2.8236731695574457,2.84136525605883,2.816596301211721,2.837827074974743,487702.0
2004-05-14,2.844904457399961,2.844904457399961,2.770597237572464,2.8130584578379225,716929.0
2004-05-17,2.809519612216855,2.809519612216855,2.767058399431922,2.7776736182652244,406849.0
2004-05-18,2.7670582043445537,2.791827159026536,2.759981336046009,2.781211940941643,1107714.0
2004-05-19,2.7812121370269,2.795365874621876,2.7741352682294105,2.7776736182652244,868055.0
2004-05-20,2.7776736182652244,2.7847504870627136,2.767058399431922,2.7776736182652244,644177.0
2004-05-21,2.77059700025586,2.813058216884285,2.77059700025586,2.795366127652046,597547.0
2004-05-24,2.79182726737279,2.795365786022312,2.7812120488759384,2.79182726737279,528764.0
2004-05-25,2.8625955308454785,2.933364201967096,2.8625955308454785,2.9192104677427726,766180.0
2004-05-26,2.989979894113609,3.004133631913073,2.96167241851468,2.972287637501346,760208.0
2004-05-27,2.98997936022337,3.000594577314586,2.96521040785998,3.000594577314586,679127.0
2004-05-28,3.00059549077775,3.057210786553361,2.993518789713155,3.057210786553361,772206.0
2004-05-31,3.057210245688363,3.06074842686882,3.0112105158253213,3.0289027715344465,784603.0
2004-06-01,3.043057428655554,3.149210320101366,3.039518908953544,3.106749096032679,472531.0
2004-06-02,3.1492086658111758,3.216439155025714,3.1492086658111758,3.20228542110449,1277998.0
2004-06-03,3.184593475075652,3.2129009456357465,3.145670787418439,3.1492089681497,524878.0
2004-06-04,3.13151713821362,3.1492090547112226,3.096132630315064,3.135055319042135,457610.0
2004-06-07,3.1279785036291816,3.135055202474762,3.085517298200708,3.09613251519491,255125.0
2004-06-08,3.096133249108729,3.1067484686191853,3.0819795106108736,3.0925947301213297,860205.0
2004-06-09,3.0890562111339297,3.1067484686191853,3.053672033615162,3.0925947301213297,862223.0
2004-06-10,3.096133249108729,3.096133249108729,3.0819795106108736,3.0925947301213297,878046.0
2004-06-11,3.096132907034973,3.103209944227872,3.078440651504432,3.0890558698420736,173154.0
2004-06-14,3.0890558698420736,3.0890558698420736,3.0890558698420736,3.0890558698420736,0.0
2004-06-15,3.078440722611872,3.078440722611872,3.050133248089828,3.078440722611872,198486.0
2004-06-16,3.078440245743653,3.0996710170722745,3.0749017276136064,3.0996710170722745,948345.0
2004-06-17,3.0996708308113137,3.131516817164771,3.014748425503189,3.131516817164771,1143950.0
2004-06-18,3.16690011346902,3.219976855285637,3.1492078661968144,3.219976855285637,585858.0
2004-06-21,3.223517131803128,3.255363130119859,3.212901911514807,3.2270556510498243,305047.0
2004-06-22,3.237670377878927,3.329669839560618,3.237670377878927,3.308439402219746,504977.0
2004-06-23,3.326132270008459,3.3473630508595287,3.2907480851924285,3.326132270008459,1118788.0
2004-06-24,3.3438227828120275,3.3438227828120275,3.2836693288792405,3.3190538326461634,369489.0
2004-06-25,3.315516102182797,3.333208358268001,3.304900883512361,3.308439402219746,504714.0
2004-06-28,3.301363048027413,3.301363048027413,3.255363307666848,3.255363307666848,163640.0
2004-06-29,3.255361890080713,3.280131177920652,3.223515903894821,3.251823372181916,199920.0
2004-06-30,3.241208782913682,3.26951625667655,3.2341320831988183,3.265977738093265,724418.0
2004-07-01,3.2553610123784984,3.2801302935402057,3.2022846080134317,3.219976855285637,488116.0
2004-07-02,3.212901496157606,3.212901496157606,3.1315175887153424,3.177516983168615,582179.0
2004-07-05,3.170439435418828,3.20228542110449,3.0784399962050566,3.20228542110449,649591.0
2004-07-06,3.2022861546847285,3.2305936290118566,3.184593898867346,3.1987476360309097,386348.0
2004-07-07,3.198746744841207,3.198746744841207,3.166900760732738,3.166900760732738,323269.0
2004-07-08,3.1669014513696587,3.1669014513696587,3.103209806714485,3.113825024581732,881239.0
2004-07-09,3.1102867158121006,3.1102867158121006,3.0713640227072183,3.078440722611872,472173.0
2004-07-12,3.0749019966490074,3.1421324971955187,3.0359793061679734,3.113825024581732,452335.0
2004-07-13,3.11736286318767,3.170439278400706,3.11736286318767,3.166900760732738,218108.0
2004-07-14,3.1739784273522624,3.1845936450158434,3.1562861729451703,3.1810551266440883,321154.0
2004-07-15,3.18105550195786,3.2058247960308432,3.166901764252608,3.177516983168615,362849.0
2004-07-16,3.188132113959286,3.195208813141396,3.1845935956423914,3.191670632276181,263896.0
2004-07-19,3.1916701366336118,3.2199776038694705,3.1845931010988324,3.212900568334692,180170.0
2004-07-20,3.19874738105118,3.209362598714761,3.1562861729451703,3.1810551266440883,288522.0
2004-07-21,3.19874609106868,3.219976855285637,3.184592360741225,3.219976855285637,474525.0
2004-07-22,3.219978754151457,3.2695166707849648,3.2164402351199928,3.25890145114232,225079.0
2004-07-23,3.255363307666848,3.26597852853412,3.241209567359887,3.255363307666848,1013984.0
2004-07-26,3.2482855755397773,3.2482855755397773,3.173978378143388,3.191670632276181,369364.0
2004-07-27,3.195207574123929,3.2376687651062928,3.195207574123929,3.219976855285637,603272.0
2004-07-28,3.2341315796322574,3.2376697602129285,3.170439604857035,3.173978122889359,594288.0
2004-07-29,3.188132539536348,3.234132271441346,3.177516983168615,3.177516983168615,508017.0
2004-07-30,3.181055841417475,3.2376707982800257,3.181055841417475,3.2376707982800257,106488.0
2004-08-02,3.237670377878927,3.308439402219746,3.237670377878927,3.308439402219746,170723.0
2004-08-03,3.3261308771946747,3.3473616491553804,3.2589007179805045,3.2624392362159007,450691.0
2004-08-04,3.262439775575088,3.290747251234816,3.262439775575088,3.290747251234816,406895.0
2004-08-05,3.2836695144866352,3.2907465506207,3.2801313338712594,3.287208032553668,793904.0
2004-08-06,3.2801317456027226,3.2872084451734183,3.0961328324408512,3.2801317456027226,432346.0
2004-08-09,3.2624386968093315,3.2624386968093315,3.170439262610103,3.170439262610103,354088.0
2004-08-10,3.166902581159605,3.1845948422178445,3.043057428655554,3.106749096032679,620667.0
2004-08-11,3.074902220734508,3.078440739432026,2.975826059366016,3.074902220734508,1070336.0
2004-08-12,3.0855165448990376,3.1952078811128377,3.0855165448990376,3.1633619004534825,749557.0
2004-08-13,3.170440658855224,3.234132654804553,3.156286919472236,3.234132654804553,353366.0
2004-08-16,3.237670377878927,3.308439402219746,3.237670377878927,3.308439402219746,462291.0
2004-08-17,3.2942858764059477,3.2942858764059477,3.2553628430284576,3.2730551002498856,386303.0
2004-08-18,3.2624398639141368,3.294285859256576,3.2624398639141368,3.27659360212725,624823.0
2004-08-19,3.2801329017869443,3.322594126532987,3.273055862270029,3.322594126532987,368853.0
2004-08-20,3.3261315043269666,3.411054270730056,3.3261315043269666,3.393362013668923,333637.0
2004-08-23,3.442899415958131,3.4853609615643504,3.407515244555197,3.4747454064369525,261577.0
2004-08-24,3.4464386463598604,3.4464386463598604,3.4145926493017327,3.418131168408582,264620.0
2004-08-25,3.4039766778398235,3.4853609120690456,3.3933614603148583,3.4853609120690456,437037.0
2004-08-26,3.4959761792400617,3.4959761792400617,3.435822716658219,3.4747454064369525,241785.0
2004-08-27,3.389822539796824,3.485360498541263,3.28013118433281,3.432283742310472,648123.0
2004-08-30,3.432284629533456,3.432284629533456,3.28367021359402,3.290747251234816,474236.0
2004-08-31,3.2836705350937887,3.357977750338826,3.2376707982800257,3.2376707982800257,482004.0
2004-09-01,3.2518233429793377,3.3473613006790472,3.2518233429793377,3.3190538326461634,450544.0
2004-09-02,3.3190555680259783,3.3438245311423813,3.3190555680259783,3.326132270008459,280898.0
2004-09-03,3.326132270008459,3.3367478291599006,3.3190555680259783,3.326132270008459,495107.0
2004-09-06,3.304579775600582,3.315355483525074,3.268660635001085,3.315355483525074,310091.0
2004-09-07,3.3225400078473304,3.34049975207615,3.3117642983314908,3.3225400078473304,177933.0
2004-09-08,3.322538895313047,3.322538895313047,3.279435729128921,3.279435729128921,544997.0
2004-09-09,3.2794370509477355,3.308172506652677,3.2794370509477355,3.3045804890511463,351985.0
2004-09-10,3.318947852504493,3.329723904125944,3.283028708093833,3.283028708093833,166992.0
2004-09-13,3.283028599894326,3.3189477431211905,3.283028599894326,3.3081720344084915,111477.0
2004-09-14,3.3081708248332693,3.3117628406086785,3.286619072734292,3.3009867932824504,306701.0
2004-09-15,3.300988471449616,3.308172506652677,3.297396796401737,3.3045804890511463,430320.0
2004-09-16,3.2686596789642017,3.3081708248332693,3.2686596789642017,3.3009867932824504,597808.0
2004-09-17,3.293802948875392,3.293802948875392,3.2399240850003026,3.261475493528953,149766.0
2004-09-20,3.2327416536010376,3.2327416536010376,3.1537189839313284,3.157311001314868,440403.0
2004-09-21,3.1537178777561854,3.1537178777561854,3.1106147119331604,3.124982433874169,950022.0
2004-09-22,3.132166430086904,3.243516188210299,3.132166430086904,3.2147807446588743,748176.0
2004-09-23,3.2363324985991966,3.2614759260683166,3.196821006800856,3.2147807446588743,293143.0
2004-09-24,3.21478156906496,3.21478156906496,3.178862426691244,3.1896381351479994,265671.0
2004-09-27,3.168086124596649,3.1896378823556875,3.1106152273106384,3.16449445043145,463761.0
2004-09-28,3.1609025815465275,3.2327412065138974,3.1609025815465275,3.225557172740368,428663.0
2004-09-29,3.2435177837249904,3.286620970254962,3.2435177837249904,3.286620970254962,835882.0
2004-09-30,3.283028267202688,3.3297234569639134,3.221965353095975,3.3297234569639134,748951.0
2004-10-01,3.311764752646035,3.311764752646035,3.2650695482668146,3.286620970254962,558677.0
2004-10-04,3.286619491787175,3.3656421361543893,3.286619491787175,3.3656421361543893,318336.0
2004-10-05,3.358460006995145,3.4123389053208437,3.358460006995145,3.405154869515454,416934.0
2004-10-06,3.412336454495511,3.448255922616837,3.412336454495511,3.448255922616837,460191.0
2004-10-07,3.451848812724724,3.491360310103104,3.4482571386886898,3.4769925862982998,440941.0
2004-10-08,3.476990851725977,3.476990851725977,3.394376224147283,3.4302956870168693,505646.0
2004-10-11,3.433888851290692,3.433888851290692,3.3692339335038977,3.383601654950574,392847.0
2004-10-12,3.3943785747600907,3.426706045218868,3.3943785747600907,3.4123383186320355,685274.0
2004-10-13,3.448257806375927,3.4626255329627598,3.3979705920452035,3.4123383186320355,944400.0
2004-10-14,3.3907858077956603,3.4087455476968307,3.340498947136636,3.3584586870378077,989344.0
2004-10-15,3.3225396794287474,3.3836025982387525,3.268660794621611,3.3764185642358835,328357.0
2004-10-18,3.3764185642358835,3.380010581237318,3.3620508387837407,3.3764185642358835,316814.0
2004-10-19,3.358460006626799,3.376419411030942,3.351275970822197,3.3728277356823217,285428.0
2004-10-20,3.372826168621192,3.3836018747678733,3.347682397540906,3.3656421361543893,358682.0
2004-10-21,3.354866424876678,3.362050114778972,3.3440907187464783,3.354866424876678,770119.0
2004-10-22,3.3548666705468637,3.3656423774661475,3.3476826375649766,3.3584586870378077,986745.0
2004-10-25,3.3584585490027448,3.36564223913583,3.3225390706767186,3.3404988098397315,757656.0
2004-10-26,3.340499503100192,3.358459245990426,3.3081720344084915,3.3081720344084915,672469.0
2004-10-27,3.3297234569639134,3.340499164584636,3.326131440239149,3.3297234569639134,264835.0
2004-10-28,3.31176250014702,3.31176250014702,3.178861013100953,3.211188124095853,532652.0
2004-10-29,3.1968212464874264,3.207597295542292,3.14294237142723,3.207597295542292,644344.0
2004-11-01,3.232741423950483,3.232741423950483,3.1537187598944616,3.1752705201110523,449259.0
2004-11-02,3.157310116697132,3.157310116697132,3.1070229150779847,3.1070229150779847,1213212.0
2004-11-03,3.0890635626531284,3.0890635626531284,2.981305467666896,3.0172246042932795,1385684.0
2004-11-04,3.0208166742533,3.071103877485616,3.0064489508374304,3.071103877485616,1402584.0
2004-11-05,3.089064566344008,3.146535477662355,3.0351853300678195,3.0531450754932155,1436134.0
2004-11-08,3.0280004221713623,3.146534214831482,2.9813052398274498,3.146534214831482,1048571.0
2004-11-09,3.1429429772852613,3.1429429772852613,3.0172251211724106,3.067512332128271,633570.0
2004-11-10,3.0208169696372136,3.042368728145182,2.9669380871976623,2.98489782886204,1087044.0
2004-11-11,2.9884889329459527,3.0172243771047778,2.9346100607865337,2.9525697990241784,1054873.0
2004-11-12,2.934610208794152,2.934610208794152,2.880731333917342,2.920242485990101,1391723.0
2004-11-15,2.905875084117233,2.959753964944544,2.902283067381127,2.959753964944544,751350.0
2004-11-16,2.9597537395379216,2.984897512222214,2.931018292944625,2.9669377724630177,541111.0
2004-11-17,2.959753386856623,3.056735764467833,2.959753386856623,3.038776026848701,1801144.0
2004-11-18,3.07828795209162,3.142942886808836,3.07828795209162,3.103431728122531,859661.0
2004-11-19,3.114206947832236,3.1321666871643266,3.042368333057408,3.1070229150779847,1238461.0
2004-11-22,3.1249829013293398,3.128574917990286,3.107023160578166,3.110615177239114,1165280.0
2004-11-23,3.103431261707929,3.1213906586048474,3.103431261707929,3.117798984757587,1239747.0
2004-11-24,3.1249824604598637,3.1788616751121537,3.1249824604598637,3.146534214831482,823289.0
2004-11-25,3.1501272408076333,3.236333600821862,3.1501272408076333,3.236333600821862,1411066.0
2004-11-26,3.2614766565008457,3.2614766565008457,3.218373481520424,3.225557172740368,772226.0
2004-11-29,3.2255576621989626,3.247109424236314,3.2255576621989626,3.2327416970626253,1642324.0
2004-11-30,3.232741497023478,3.30458012844661,3.232741497023478,3.293804419371544,877169.0
2004-12-01,3.286620519389692,3.3225400078473304,3.272252792517362,3.3225400078473304,501573.0
2004-12-02,3.344089876129112,3.4626236413546807,3.344089876129112,3.448255922616837,2001244.0
2004-12-03,3.4482575212195177,3.5272798396354688,3.4482575212195177,3.520096148212925,1315192.0
2004-12-06,3.556013857419233,3.652996221693273,3.556013857419233,3.642220517625087,1190271.0
2004-12-07,3.624261681639865,3.624261681639865,3.573974479256529,3.581158512119952,2481010.0
2004-12-08,3.56679064624263,3.6350372429469577,3.466216245499847,3.552422923644165,2177385.0
2004-12-09,3.5919351445127226,3.609894888746012,3.484177021666615,3.541647929170238,1179367.0
2004-12-10,3.5739754214052617,3.584751130987479,3.556015677065812,3.5739754214052617,653527.0
2004-12-13,3.5883424863921127,3.6565894337811646,3.5883424863921127,3.649405400349236,820690.0
2004-12-14,3.660182685666992,3.7356133564488303,3.6565910099564025,3.7212456259453233,718088.0
2004-12-15,3.735611326632138,3.818225989052312,3.663772713149507,3.717651930176628,864929.0
2004-12-16,3.807450551130928,3.807450551130928,3.735611590029415,3.764347037448599,718905.0
2004-12-17,3.760755495845766,3.800266651799871,3.746387771630312,3.771531203368964,824653.0
2004-12-20,3.789490726538815,3.825409863736811,3.789490726538815,3.800266433442859,196285.0
2004-12-21,3.7966748538278936,3.922392704870687,3.7966748538278936,3.908024979827532,268967.0
2004-12-22,3.933167647194451,4.058885473758946,3.933167647194451,3.987046862530743,387658.0
2004-12-23,3.9978230130668,4.005006703711565,3.911616670008272,3.951127824938375,277057.0
2004-12-24,3.95472042476386,3.979863859558928,3.9331686645440818,3.9331686645440818,108369.0
2004-12-27,3.9331686645440818,3.9331686645440818,3.9331686645440818,3.9331686645440818,0.0
2004-12-28,3.9331686645440818,3.9331686645440818,3.9331686645440818,3.9331686645440818,0.0
2004-12-29,3.940352672843812,3.940352672843812,3.861330009296684,3.890065461031349,118128.0
2004-12-30,3.9152089214532015,3.936760681672979,3.911617246877911,3.9331686645440818,246546.0
2004-12-31,3.9152092579076263,3.947536729738559,3.89365783838943,3.90084153071095,41682.0
2005-01-04,3.882881198690384,4.005006679336583,3.882881198690384,3.929576043981061,468454.0
2005-01-05,3.9511261888099662,3.961901891591765,3.8721035691188113,3.879287599342287,392429.0
2005-01-06,3.861328243443073,3.8792879782023353,3.789489646959473,3.789489646959473,343817.0
2005-01-07,3.8218182186923886,3.875697096173409,3.81463418566636,3.8325939256778825,627615.0
2005-01-10,3.839777359759257,3.843369376032424,3.800266208414999,3.807450240961333,158517.0
2005-01-11,3.807449776808764,3.8541446124534304,3.807449776808764,3.821817497596389,450618.0
2005-01-12,3.821819310311572,3.922393403527927,3.821819310311572,3.8649224931185815,262944.0
2005-01-13,3.8721051725246114,3.951127824938375,3.8721051725246114,3.951127824938375,398744.0
2005-01-14,3.961903617965284,4.058886012921156,3.9511279104880415,4.058886012921156,579512.0
2005-01-17,4.105580953532332,4.116356660357275,4.030150320650646,4.055293750760027,177068.0
2005-01-18,4.005006022925036,4.030149792291572,3.972678906688344,4.005006022925036,535904.0
2005-01-19,4.005006411634192,4.037333873561951,3.918800074862525,4.037333873561951,478346.0
2005-01-20,3.987046862530743,4.022965996868086,3.9619030916857327,3.987046862530743,277923.0
2005-01-21,3.954719169298961,4.048109529680955,3.954719169298961,4.005006022925036,258157.0
2005-01-24,4.019375559671349,4.033743287561321,4.005007831781377,4.0157838846140965,431977.0
2005-01-25,4.022965996868086,4.037333719113726,3.9690871240853127,3.987046862530743,425594.0
2005-01-27,4.001414835969582,4.022966249414197,3.9906387866937343,4.001414835969582,231181.0
2005-01-28,4.00500700730073,4.030150782847261,3.994231299239978,4.030150782847261,524927.0
2005-01-31,4.037333481715226,4.051701203116033,3.969086890699768,4.005006022925036,361809.0
2005-02-01,4.005006509841325,4.022966249414197,3.9798630799714263,4.001414835969582,368050.0
2005-02-02,4.005005913952484,4.152275482495558,3.99423020883345,4.130723729704001,789211.0
2005-02-03,4.195378692287078,4.238481855797132,4.148683512846148,4.184602644494446,858454.0
2005-02-04,4.206154350644214,4.234889792663962,4.130723729704001,4.130723729704001,407411.0
2005-02-07,4.202563216045157,4.357016506205803,4.202563216045157,4.324689041516034,520555.0
2005-02-08,4.425262939808548,4.432446972820982,4.260033948611617,4.274401672082934,406593.0
2005-02-09,4.288769830129605,4.310321588797168,4.195379789379723,4.195379789379723,165425.0
2005-02-10,4.195378966349672,4.195378966349672,4.076845173315448,4.076845173315448,448243.0
2005-02-11,4.094805049909206,4.245666321042513,4.094805049909206,4.227706923212856,274274.0
2005-02-14,4.245665895120838,4.324688539347359,4.245665895120838,4.295953094638356,404660.0
2005-02-15,4.378567346603894,4.400119101087872,4.313912768258994,4.364199624465748,513907.0
2005-02-16,4.382158605817419,4.453997204098991,4.382158605817419,4.432445795891248,459276.0
2005-02-17,4.432447064532594,4.432447064532594,4.382159860065715,4.382159860065715,278204.0
2005-02-18,4.382159557528477,4.471957910521083,4.382159557528477,4.4360387748561605,559798.0
2005-02-21,4.489916938320403,4.615634749614765,4.482732906793421,4.568939572349816,122394.0
2005-02-22,4.59767638162212,4.66951500550377,4.59767638162212,4.647963247062486,636461.0
2005-02-23,4.669514857638073,4.6731068743568045,4.565348770669828,4.597676236031278,721448.0
2005-02-24,4.597676130996357,4.640779302975734,4.597676130996357,4.622819562345936,586422.0
2005-02-25,4.665921251809802,4.845517915936924,4.630002124516449,4.8131904615854895,900059.0
2005-02-28,4.875,5.04,4.875,5.04,460412.0
2005-03-01,5.14,5.29,5.14,5.255,949460.0
2005-03-02,5.3,5.3,5.14,5.175,997211.0
2005-03-03,5.175,5.175,5.05,5.055,626789.0
2005-03-04,5.175,5.175,5.02,5.03,585817.0
2005-03-07,5.07,5.07,4.96,4.965,258312.0
2005-03-08,4.995,5.095,4.97,5.055,722271.0
2005-03-09,5.125,5.355,5.125,5.355,453335.0
2005-03-10,5.395,5.43,5.34,5.395,849366.0
2005-03-11,5.395,5.395,5.23,5.33,515180.0
2005-03-14,5.305,5.51,5.305,5.485,648537.0
2005-03-15,5.5,5.715,5.485,5.675,1199743.0
2005-03-16,5.75,5.985,5.75,5.975,1399045.0
2005-03-17,5.945,5.95,5.69,5.715,1588227.0
2005-03-18,5.665,5.75,5.5,5.65,696600.0
2005-03-21,5.74,5.825,5.705,5.735,536011.0
2005-03-22,5.72,5.81,5.7,5.785,791577.0
2005-03-23,5.79,5.79,5.61,5.715,727285.0
2005-03-24,5.665,5.715,5.445,5.47,701096.0
2005-03-29,5.485,5.58,5.215,5.275,522016.0
2005-03-30,5.23,5.47,5.23,5.47,738822.0
2005-03-31,5.445,5.63,5.445,5.605,352926.0
2005-04-01,5.555,5.64,5.54,5.58,905317.0
2005-04-04,5.625,5.745,5.535,5.55,532039.0
2005-04-05,5.5,5.535,5.34,5.465,470904.0
2005-04-06,5.485,5.535,5.32,5.36,406262.0
2005-04-07,5.395,5.41,5.32,5.375,374602.0
2005-04-08,5.38,5.39,5.285,5.355,260613.0
2005-04-11,5.385,5.395,5.345,5.36,199363.0
2005-04-12,5.375,5.41,5.355,5.38,326250.0
2005-04-13,5.41,5.46,5.34,5.4,255541.0
2005-04-14,5.33,5.38,5.305,5.35,432576.0
2005-04-15,5.285,5.285,5.175,5.185,816162.0
2005-04-18,4.985,5.03,4.78,4.895,852516.0
2005-04-19,4.91,5.07,4.91,5.025,319487.0
2005-04-20,5.225,5.38,5.085,5.085,704326.0
2005-04-21,5.085,5.105,5.005,5.02,514060.0
2005-04-22,5.205,5.215,5.065,5.135,205980.0
2005-04-26,5.135,5.21,5.135,5.2,277986.0
2005-04-27,5.015,5.18,4.955,5.18,635980.0
2005-04-28,5.125,5.145,5.045,5.125,407910.0
2005-04-29,5.105,5.105,4.995,5.035,430364.0
2005-05-02,5.05,5.205,5.05,5.2,188867.0
2005-05-03,5.175,5.195,5.07,5.12,540450.0
2005-05-04,5.105,5.125,5.08,5.12,450595.0
2005-05-05,5.125,5.265,5.12,5.185,752437.0
2005-05-06,5.205,5.265,5.11,5.16,511462.0
2005-05-09,5.145,5.23,5.125,5.14,342601.0
2005-05-10,5.175,5.215,5.115,5.155,326315.0
2005-05-11,5.215,5.24,5.17,5.23,362962.0
2005-05-12,5.32,5.32,5.19,5.225,462700.0
2005-05-13,5.23,5.31,5.125,5.235,384580.0
2005-05-16,5.245,5.34,5.18,5.32,430962.0
2005-05-17,5.35,5.365,5.22,5.265,846465.0
2005-05-18,5.23,5.255,5.09,5.155,829357.0
2005-05-19,5.215,5.24,5.025,5.07,944304.0
2005-05-20,5.035,5.135,4.995,5.07,700743.0
2005-05-23,5.11,5.155,5.085,5.105,375239.0
2005-05-24,5.12,5.355,5.12,5.32,824380.0
2005-05-25,5.34,5.385,5.165,5.2,323666.0
2005-05-26,5.285,5.33,5.215,5.26,378763.0
2005-05-27,5.285,5.29,5.205,5.25,544504.0
2005-05-30,5.235,5.235,5.175,5.2,266038.0
2005-05-31,5.23,5.35,5.23,5.32,2098015.0
2005-06-01,5.405,5.63,5.405,5.61,1026452.0
2005-06-02,5.74,5.835,5.615,5.675,786676.0
2005-06-03,5.675,5.805,5.575,5.75,753923.0
2005-06-06,5.75,5.97,5.7,5.86,624338.0
2005-06-07,5.855,5.86,5.75,5.815,693577.0
2005-06-08,5.7,5.75,5.68,5.715,329888.0
2005-06-09,5.675,5.725,5.63,5.635,194398.0
2005-06-10,5.7,5.715,5.665,5.7,418880.0
2005-06-14,5.75,5.815,5.67,5.735,446762.0
2005-06-15,5.75,5.75,5.625,5.74,554597.0
2005-06-16,5.695,5.78,5.67,5.715,777334.0
2005-06-17,5.745,5.81,5.715,5.765,1192057.0
2005-06-20,5.805,5.85,5.775,5.825,505065.0
2005-06-21,5.88,5.89,5.775,5.79,275636.0
2005-06-22,5.465,5.525,5.355,5.37,2631510.0
2005-06-23,5.355,5.43,5.295,5.355,1009044.0
2005-06-24,5.375,5.435,5.35,5.42,617055.0
2005-06-27,5.395,5.535,5.355,5.525,473414.0
2005-06-28,5.61,5.64,5.54,5.575,634570.0
2005-06-29,5.625,5.625,5.46,5.52,309523.0
2005-06-30,5.535,5.73,5.52,5.715,462232.0
2005-07-01,5.68,5.685,5.55,5.615,325648.0
2005-07-04,5.635,5.75,5.615,5.75,304182.0
2005-07-05,5.75,5.82,5.735,5.805,593712.0
2005-07-06,5.825,5.85,5.8,5.815,474480.0
2005-07-07,5.815,5.84,5.7,5.825,757278.0
2005-07-08,5.76,5.815,5.75,5.815,417434.0
2005-07-11,5.835,5.855,5.805,5.835,262006.0
2005-07-12,5.845,5.86,5.79,5.85,360167.0
2005-07-13,5.88,5.945,5.84,5.93,830570.0
2005-07-14,6.005,6.095,5.97,6.065,1002105.0
2005-07-15,6.095,6.11,6.04,6.085,732216.0
2005-07-18,6.075,6.165,6.02,6.155,472644.0
2005-07-19,6.11,6.135,6.075,6.085,730514.0
2005-07-20,6.095,6.175,6.085,6.135,584396.0
2005-07-21,6.21,6.22,6.13,6.15,594889.0
2005-07-22,6.11,6.13,6.065,6.1,873016.0
2005-07-25,6.135,6.29,6.075,6.24,648210.0
2005-07-26,6.185,6.285,6.185,6.285,225256.0
2005-07-27,6.26,6.32,6.235,6.29,495030.0
2005-07-28,6.345,6.4,6.25,6.4,553558.0
2005-07-29,6.405,6.42,6.315,6.335,898723.0
2005-08-01,6.275,6.355,6.24,6.275,291271.0
2005-08-02,6.255,6.275,6.11,6.215,862629.0
2005-08-03,6.24,6.24,6.14,6.155,556743.0
2005-08-04,6.11,6.11,5.995,6.075,517827.0
2005-08-05,5.97,6.15,5.95,6.1,714205.0
2005-08-08,6.15,6.25,6.145,6.2,530123.0
2005-08-09,6.3,6.395,6.3,6.375,584255.0
2005-08-10,6.38,6.38,6.135,6.185,732601.0
2005-08-11,6.275,6.365,6.275,6.345,513442.0
2005-08-12,6.16,6.375,6.16,6.355,439450.0
2005-08-15,6.4,6.405,6.29,6.295,130297.0
2005-08-16,6.345,6.345,6.255,6.29,300405.0
2005-08-17,6.215,6.25,6.165,6.205,169475.0
2005-08-18,6.15,6.15,6.04,6.115,468034.0
2005-08-19,6.125,6.225,6.085,6.165,215004.0
2005-08-22,6.255,6.255,6.185,6.225,176674.0
2005-08-23,6.24,6.255,6.15,6.165,389767.0
2005-08-24,6.165,6.165,6.07,6.125,650905.0
2005-08-25,6.185,6.31,6.185,6.265,328935.0
2005-08-26,6.135,6.275,6.13,6.24,442972.0
2005-08-29,6.275,6.315,6.16,6.19,420392.0
2005-08-30,6.295,6.31,6.205,6.22,405772.0
2005-08-31,6.27,6.345,6.185,6.24,881698.0
2005-09-01,6.35,6.545,6.345,6.435,616673.0
2005-09-02,6.825,7.12,6.665,6.85,1747896.0
2005-09-05,6.83,6.83,6.62,6.635,398378.0
2005-09-06,6.585,6.78,6.585,6.635,196223.0
2005-09-07,6.65,6.7,6.58,6.63,347212.0
2005-09-08,6.575,6.675,6.56,6.65,216004.0
2005-09-09,6.63,6.63,6.48,6.495,377586.0
2005-09-12,6.43,6.675,6.295,6.665,296054.0
2005-09-13,6.66,6.66,6.55,6.615,224875.0
2005-09-14,6.635,6.675,6.56,6.58,278282.0
2005-09-15,6.615,6.635,6.505,6.58,899167.0
2005-09-16,6.535,6.635,6.535,6.59,411458.0
2005-09-19,6.595,6.685,6.595,6.625,226128.0
2005-09-20,6.68,6.81,6.68,6.745,536893.0
2005-09-21,6.795,6.865,6.75,6.84,627074.0
2005-09-22,6.785,7.01,6.785,6.89,530990.0
2005-09-23,6.865,7.0,6.855,6.99,358392.0
2005-09-26,7.01,7.1,6.94,7.045,426913.0
2005-09-27,7.095,7.185,7.085,7.1,361378.0
2005-09-28,7.15,7.19,7.095,7.135,513325.0
2005-09-29,7.26,7.405,7.26,7.35,253610.0
2005-09-30,7.41,7.48,7.335,7.405,319950.0
2005-10-03,7.3,7.39,7.3,7.35,179853.0
2005-10-04,7.37,7.37,7.125,7.19,427380.0
2005-10-05,7.105,7.12,6.855,6.955,385304.0
2005-10-06,6.83,6.83,6.495,6.66,592363.0
2005-10-07,6.59,6.985,6.495,6.91,337690.0
2005-10-10,6.87,7.015,6.87,6.99,239185.0
2005-10-11,6.87,6.975,6.66,6.74,463887.0
2005-10-12,6.87,6.925,6.67,6.675,505658.0
2005-10-13,6.65,6.815,6.605,6.785,277112.0
2005-10-14,6.83,6.89,6.76,6.85,433265.0
2005-10-17,6.92,6.975,6.905,6.965,446151.0
2005-10-18,7.05,7.29,7.05,7.26,566630.0
2005-10-19,7.19,7.225,7.07,7.16,449684.0
2005-10-20,7.195,7.255,6.94,7.045,263590.0
2005-10-21,6.855,6.955,6.76,6.87,940898.0
2005-10-24,6.95,7.005,6.905,7.005,333745.0
2005-10-25,7.085,7.245,7.085,7.21,470244.0
2005-10-26,7.26,7.315,7.23,7.255,263820.0
2005-10-27,7.155,7.24,7.155,7.225,269360.0
2005-10-28,7.27,7.285,7.19,7.27,214266.0
2005-10-31,7.195,7.28,7.195,7.275,239045.0
2005-11-01,7.335,7.56,7.32,7.53,398370.0
2005-11-02,7.585,7.775,7.435,7.71,524800.0
2005-11-03,7.735,7.975,7.735,7.905,679380.0
2005-11-04,7.975,8.015,7.91,7.93,432674.0
2005-11-07,7.875,7.875,7.61,7.8,235128.0
2005-11-08,7.655,7.75,7.44,7.465,736046.0
2005-11-09,7.48,7.6,7.39,7.6,663985.0
2005-11-10,7.56,7.895,7.56,7.84,501948.0
2005-11-11,7.8,7.9,7.395,7.435,680292.0
2005-11-14,7.44,7.44,7.27,7.315,550784.0
2005-11-15,7.295,7.375,7.265,7.375,1006162.0
2005-11-16,7.335,7.465,7.315,7.315,254327.0
2005-11-17,7.44,7.48,7.405,7.44,628141.0
2005-11-18,7.44,7.685,7.405,7.685,498096.0
2005-11-21,7.81,7.865,7.79,7.865,449301.0
2005-11-22,7.91,7.995,7.82,7.99,632078.0
2005-11-23,8.055,8.055,7.725,7.8,608867.0
2005-11-24,7.695,7.7,7.585,7.66,757497.0
2005-11-25,7.62,7.745,7.595,7.62,393286.0
2005-11-28,7.62,7.82,7.62,7.67,641734.0
2005-11-29,7.66,7.67,7.495,7.545,641143.0
2005-11-30,7.65,7.66,7.55,7.62,1090818.0
2005-12-01,7.585,7.62,7.425,7.445,675797.0
2005-12-02,7.61,7.61,7.465,7.52,450340.0
2005-12-05,7.545,7.555,7.42,7.44,1032135.0
2005-12-06,7.48,7.585,7.48,7.53,700237.0
2005-12-07,7.53,7.53,7.44,7.495,786250.0
2005-12-08,7.405,7.48,7.19,7.26,627406.0
2005-12-09,7.21,7.23,7.055,7.13,578444.0
2005-12-12,7.005,7.005,6.795,6.84,936692.0
2005-12-13,6.855,6.97,6.855,6.94,811054.0
2005-12-14,7.03,7.33,7.03,7.33,599724.0
2005-12-15,7.26,7.285,7.21,7.22,671972.0
2005-12-16,7.21,7.26,7.145,7.185,355869.0
2005-12-19,7.15,7.18,7.1,7.12,190562.0
2005-12-20,7.12,7.19,7.01,7.19,316878.0
2005-12-21,7.28,7.405,7.225,7.365,757445.0
2005-12-22,7.405,7.405,7.25,7.365,488368.0
2005-12-23,7.26,7.3,7.165,7.26,197937.0
2005-12-28,7.2,7.2,7.07,7.085,408984.0
2005-12-29,7.19,7.19,7.075,7.09,348514.0
2005-12-30,7.035,7.035,6.955,6.97,350180.0
2006-01-03,6.995,7.005,6.89,6.905,378898.0
2006-01-04,7.01,7.085,6.87,6.87,947887.0
2006-01-05,6.905,6.905,6.795,6.9,954832.0
2006-01-06,6.84,6.84,6.755,6.765,539300.0
2006-01-09,6.83,6.85,6.76,6.8,365993.0
2006-01-10,6.83,6.925,6.815,6.865,551462.0
2006-01-11,6.885,6.94,6.885,6.94,576613.0
2006-01-12,6.94,7.0,6.905,6.92,760163.0
2006-01-13,6.99,7.115,6.955,7.11,473877.0
2006-01-16,7.19,7.22,7.135,7.18,315934.0
2006-01-17,7.225,7.26,7.07,7.155,550308.0
2006-01-18,7.19,7.19,7.08,7.095,656707.0
2006-01-19,7.05,7.24,7.045,7.2,377122.0
2006-01-20,7.24,7.275,7.075,7.12,754638.0
2006-01-23,7.145,7.145,7.01,7.045,832527.0
2006-01-24,7.12,7.135,7.03,7.085,444317.0
2006-01-25,7.12,7.175,6.855,6.855,1382267.0
2006-01-27,6.955,7.09,6.955,6.98,1233943.0
2006-01-30,7.08,7.085,6.89,6.975,480879.0
2006-01-31,6.905,7.03,6.905,7.0,839944.0
2006-02-01,7.04,7.075,6.995,7.01,762089.0
2006-02-02,7.085,7.09,6.89,6.92,523450.0
2006-02-03,6.905,6.905,6.615,6.67,1509110.0
2006-02-06,6.615,6.765,6.615,6.685,775464.0
2006-02-07,6.58,6.58,6.38,6.43,1486132.0
2006-02-08,6.275,6.315,6.16,6.215,1160670.0
2006-02-09,6.2,6.38,6.19,6.22,703164.0
2006-02-10,6.29,6.31,6.175,6.185,1198468.0
2006-02-13,6.17,6.17,6.06,6.11,1531293.0
2006-02-14,6.075,6.22,6.02,6.05,995492.0
2006-02-15,6.075,6.11,6.015,6.04,1241575.0
2006-02-16,5.805,5.97,5.795,5.935,571779.0
2006-02-17,5.945,6.43,5.935,6.34,1292803.0
2006-02-20,6.47,6.56,6.15,6.295,1803069.0
2006-02-21,6.315,6.33,6.085,6.13,894192.0
2006-02-22,6.265,6.365,6.2,6.31,1011469.0
2006-02-23,6.25,6.29,6.135,6.245,1291994.0
2006-02-24,6.33,6.38,6.105,6.185,1582900.0
2006-02-27,6.23,6.25,6.095,6.17,1113885.0
2006-02-28,6.185,6.245,6.155,6.185,856714.0
2006-03-01,6.19,6.49,6.17,6.455,1398916.0
2006-03-02,6.515,6.645,6.515,6.615,1145128.0
2006-03-03,6.635,6.655,6.55,6.585,1641906.0
2006-03-06,6.63,6.63,6.495,6.575,685616.0
2006-03-07,6.5,6.59,6.425,6.58,1352871.0
2006-03-08,6.52,6.705,6.52,6.64,3433874.0
2006-03-09,6.63,6.63,6.545,6.575,666594.0
2006-03-10,6.56,6.705,6.54,6.65,1210149.0
2006-03-13,6.685,6.855,6.63,6.81,714662.0
2006-03-14,6.855,6.855,6.73,6.755,1172306.0
2006-03-15,6.815,6.855,6.715,6.775,828614.0
2006-03-16,6.78,6.97,6.77,6.95,1812692.0
2006-03-17,7.035,7.105,7.005,7.09,1109945.0
2006-03-20,7.105,7.385,7.075,7.37,569455.0
2006-03-21,7.315,7.315,7.205,7.29,813467.0
2006-03-22,7.26,7.26,7.155,7.26,401886.0
2006-03-23,7.185,7.295,7.185,7.25,422795.0
2006-03-24,7.33,7.37,7.09,7.15,1359560.0
2006-03-27,7.095,7.27,7.085,7.105,541781.0
2006-03-28,7.035,7.125,7.035,7.07,1106130.0
2006-03-29,7.125,7.14,7.075,7.12,459161.0
2006-03-30,7.12,7.145,7.075,7.075,312328.0
2006-03-31,7.065,7.135,7.04,7.075,660157.0
2006-04-03,7.075,7.125,7.04,7.09,392620.0
2006-04-04,7.11,7.15,6.945,6.95,554719.0
2006-04-05,6.82,6.98,6.78,6.95,670079.0
2006-04-06,6.925,7.15,6.925,7.15,480283.0
2006-04-07,7.185,7.245,7.14,7.14,510828.0
2006-04-10,7.025,7.025,6.835,6.89,991616.0
2006-04-11,7.0,7.02,6.9,6.955,659128.0
2006-04-12,6.94,6.94,6.825,6.895,824846.0
2006-04-13,6.91,6.95,6.91,6.94,330138.0
2006-04-18,6.98,7.105,6.98,7.045,817162.0
2006-04-19,7.22,7.435,7.195,7.435,948908.0
2006-04-20,7.555,7.615,7.295,7.57,818194.0
2006-04-21,7.37,7.37,7.195,7.235,525503.0
2006-04-24,7.275,7.53,7.25,7.33,357345.0
2006-04-26,7.37,7.51,7.33,7.5,524738.0
2006-04-27,7.535,7.535,7.315,7.35,683602.0
2006-04-28,7.37,7.425,7.33,7.415,676438.0
2006-05-01,7.45,7.555,7.45,7.49,358484.0
2006-05-02,7.535,7.555,7.515,7.545,883755.0
2006-05-03,7.56,7.64,7.5,7.55,424817.0
2006-05-04,7.445,7.445,7.25,7.275,517729.0
2006-05-05,7.365,7.465,7.33,7.46,577766.0
2006-05-08,7.59,7.59,7.44,7.455,408713.0
2006-05-09,7.53,7.58,7.45,7.465,516190.0
2006-05-10,7.585,7.625,7.485,7.61,453722.0
2006-05-11,7.625,7.665,7.5,7.55,473727.0
2006-05-12,7.515,7.535,7.33,7.37,477220.0
2006-05-15,7.31,7.31,7.12,7.14,799881.0
2006-05-16,7.02,7.24,7.01,7.22,627006.0
2006-05-17,7.22,7.35,7.185,7.205,257810.0
2006-05-18,7.0,7.065,6.915,7.01,1056312.0
2006-05-19,7.025,7.13,7.01,7.01,487859.0
2006-05-22,7.07,7.07,6.94,6.965,388375.0
2006-05-23,6.98,7.055,6.88,6.995,567623.0
2006-05-24,7.06,7.245,7.05,7.15,883944.0
2006-05-25,7.11,7.175,7.035,7.105,396357.0
2006-05-26,7.205,7.245,7.065,7.135,404148.0
2006-05-29,7.15,7.215,7.15,7.19,345168.0
2006-05-30,7.16,7.205,7.09,7.175,230269.0
2006-05-31,7.155,7.155,7.055,7.09,298992.0
2006-06-01,7.165,7.165,7.08,7.105,205245.0
2006-06-02,7.15,7.22,7.09,7.13,457204.0
2006-06-05,7.13,7.315,7.13,7.295,369729.0
2006-06-06,7.26,7.4,7.185,7.385,754315.0
2006-06-07,7.37,7.465,7.26,7.455,532012.0
2006-06-08,7.37,7.515,7.345,7.445,825225.0
2006-06-09,7.525,7.625,7.525,7.585,506310.0
2006-06-13,7.59,7.65,7.5,7.65,407525.0
2006-06-14,7.64,7.81,7.565,7.68,632759.0
2006-06-15,7.735,7.825,7.71,7.81,1164190.0
2006-06-16,7.865,8.015,7.86,8.015,304127.0
2006-06-19,8.03,8.07,7.945,7.985,309449.0
2006-06-20,7.85,8.045,7.775,7.885,604620.0
2006-06-21,8.005,8.015,7.92,7.97,549362.0
2006-06-22,8.0,8.03,7.955,8.005,615557.0
2006-06-23,8.02,8.18,8.02,8.165,801227.0
2006-06-26,8.27,8.305,8.16,8.23,519622.0
2006-06-27,8.27,8.325,8.005,8.15,509823.0
2006-06-28,8.155,8.28,8.04,8.27,391302.0
2006-06-29,8.26,8.435,8.235,8.42,540977.0
2006-06-30,8.615,8.73,8.61,8.665,316155.0
2006-07-03,8.695,8.77,8.485,8.75,442663.0
2006-07-04,8.775,8.83,8.68,8.715,526980.0
2006-07-05,8.73,8.74,8.505,8.56,354663.0
2006-07-06,8.455,9.095,8.455,8.915,603695.0
2006-07-07,9.06,9.485,9.06,9.125,546264.0
2006-07-10,9.11,9.135,8.755,8.765,606980.0
2006-07-11,8.84,8.89,8.695,8.8,411136.0
2006-07-12,8.87,9.1,8.865,9.025,249477.0
2006-07-13,9.025,9.12,8.975,8.975,417024.0
2006-07-14,8.97,9.02,8.845,8.86,203365.0
2006-07-17,8.705,9.025,8.62,8.855,304074.0
2006-07-18,8.985,8.985,8.655,8.66,559321.0
2006-07-19,8.62,8.73,8.615,8.62,274679.0
2006-07-20,8.635,8.845,8.635,8.785,425750.0
2006-07-21,8.805,8.84,8.675,8.7,481005.0
2006-07-24,8.66,8.785,8.59,8.71,212083.0
2006-07-25,8.83,9.025,8.83,9.025,166313.0
2006-07-26,9.025,9.025,8.825,8.91,295170.0
2006-07-27,8.85,9.025,8.85,9.025,413109.0
2006-07-28,9.005,9.1,8.915,9.02,394022.0
2006-07-31,9.025,9.095,8.915,8.955,240577.0
2006-08-01,8.99,9.065,8.985,9.01,390559.0
2006-08-02,9.025,9.06,8.88,9.02,543808.0
2006-08-03,9.025,9.065,8.9,8.97,534418.0
2006-08-04,8.985,9.025,8.95,8.99,496632.0
2006-08-07,9.025,9.035,8.885,9.025,95381.0
2006-08-08,9.08,9.195,9.04,9.135,772681.0
2006-08-09,9.065,9.1,8.87,9.01,425059.0
2006-08-10,8.845,9.22,8.83,9.1,331424.0
2006-08-11,9.205,9.26,8.985,9.095,725203.0
2006-08-14,9.025,9.025,8.675,8.675,1067431.0
2006-08-15,8.585,8.585,8.275,8.29,1189335.0
2006-08-16,8.47,8.6,8.4,8.485,648537.0
2006-08-17,8.48,8.545,8.345,8.4,818137.0
2006-08-18,8.435,8.72,8.4,8.62,477737.0
2006-08-21,8.695,8.97,8.68,8.86,247491.0
2006-08-22,8.865,8.9,8.815,8.86,239881.0
2006-08-23,9.08,9.08,8.57,8.77,988327.0
2006-08-24,8.73,8.73,8.475,8.635,540427.0
2006-08-25,8.51,8.835,8.51,8.775,849138.0
2006-08-28,8.75,8.765,8.52,8.585,342676.0
2006-08-29,8.475,8.52,8.41,8.43,841403.0
2006-08-30,8.475,8.475,8.255,8.31,1164181.0
2006-08-31,8.31,8.425,8.31,8.38,674075.0
2006-09-01,8.475,8.495,8.345,8.395,451904.0
2006-09-04,8.49,8.49,8.285,8.335,959866.0
2006-09-05,8.24,8.285,8.01,8.045,1515879.0
2006-09-06,8.045,8.215,8.035,8.12,1179085.0
2006-09-07,8.16,8.235,8.025,8.21,884470.0
2006-09-08,8.155,8.18,8.055,8.1,363773.0
2006-09-11,8.085,8.16,8.065,8.085,603264.0
2006-09-12,8.15,8.15,7.965,7.97,951342.0
2006-09-13,7.895,8.01,7.725,7.97,649172.0
2006-09-14,8.11,8.235,8.01,8.065,738704.0
2006-09-15,7.99,8.1,7.81,7.99,585334.0
2006-09-18,8.06,8.3,8.045,8.275,324304.0
2006-09-19,8.46,8.635,8.425,8.61,646373.0
2006-09-20,8.495,8.59,8.435,8.525,750333.0
2006-09-21,8.515,8.555,8.26,8.315,1373536.0
2006-09-22,8.45,8.45,8.27,8.315,627519.0
2006-09-25,8.275,8.62,8.275,8.62,648425.0
2006-09-26,8.755,9.0,8.755,8.83,1313185.0
2006-09-27,8.965,9.12,8.965,9.025,704390.0
2006-09-28,9.13,9.165,8.93,8.95,888690.0
2006-09-29,8.93,9.02,8.93,8.98,299843.0
2006-10-02,8.93,8.985,8.87,8.93,107162.0
2006-10-03,8.945,8.945,8.68,8.795,568362.0
2006-10-04,8.495,8.54,8.355,8.495,540435.0
2006-10-05,8.475,8.705,8.39,8.48,449571.0
2006-10-06,8.48,8.595,8.405,8.43,220555.0
2006-10-09,8.405,8.505,8.355,8.465,253856.0
2006-10-10,8.555,8.595,8.53,8.54,459137.0
2006-10-11,8.545,8.605,8.46,8.535,572813.0
2006-10-12,8.535,8.57,8.45,8.51,305350.0
2006-10-13,8.62,8.725,8.515,8.515,537223.0
2006-10-16,8.65,8.68,8.525,8.58,347775.0
2006-10-17,8.54,8.555,8.27,8.285,771681.0
2006-10-18,8.12,8.215,7.92,8.215,596599.0
2006-10-19,8.08,8.175,8.04,8.1,674137.0
2006-10-20,8.16,8.345,8.16,8.27,645938.0
2006-10-23,8.34,8.405,8.295,8.32,337577.0
2006-10-24,8.29,8.33,8.075,8.09,479375.0
2006-10-25,8.21,8.28,8.15,8.23,672236.0
2006-10-26,8.375,8.495,8.255,8.255,397926.0
2006-10-27,8.345,8.43,8.29,8.4,615235.0
2006-10-30,8.415,8.53,8.375,8.52,487899.0
2006-10-31,8.495,8.495,8.31,8.345,611928.0
2006-11-01,8.345,8.465,8.31,8.36,366869.0
2006-11-02,8.38,8.4,8.275,8.345,382383.0
2006-11-03,8.31,8.31,8.165,8.25,251252.0
2006-11-06,8.25,8.27,8.155,8.195,352599.0
2006-11-07,8.24,8.3,8.235,8.275,311128.0
2006-11-08,8.205,8.235,8.005,8.12,692518.0
2006-11-09,8.15,8.18,8.025,8.1,403512.0
2006-11-10,8.14,8.18,8.095,8.17,442487.0
2006-11-13,8.14,8.14,7.99,7.99,369453.0
2006-11-14,7.905,7.915,7.8,7.86,659007.0
2006-11-15,7.875,7.895,7.79,7.8,503090.0
2006-11-16,7.8,7.83,7.71,7.75,351797.0
2006-11-17,7.71,7.935,7.565,7.86,467397.0
2006-11-20,7.965,8.005,7.845,7.875,429677.0
2006-11-21,7.915,8.125,7.82,8.04,498964.0
2006-11-22,8.18,8.275,8.16,8.21,611508.0
2006-11-23,8.165,8.165,7.92,7.95,460606.0
2006-11-24,7.935,8.04,7.875,7.905,416311.0
2006-11-27,7.895,8.085,7.895,8.085,284011.0
2006-11-28,8.025,8.07,7.86,7.86,656054.0
2006-11-29,7.92,8.155,7.89,8.06,339128.0
2006-11-30,8.11,8.33,8.11,8.33,580027.0
2006-12-01,8.44,8.545,8.44,8.515,481319.0
2006-12-04,8.525,8.54,8.42,8.525,365880.0
2006-12-05,8.46,8.46,8.215,8.235,533882.0
2006-12-06,8.125,8.16,7.975,8.06,660730.0
2006-12-07,8.045,8.055,7.995,8.01,492302.0
2006-12-08,8.025,8.055,7.99,8.02,238055.0
2006-12-11,8.01,8.175,8.005,8.12,330411.0
2006-12-12,8.155,8.19,8.08,8.12,291177.0
2006-12-13,8.1,8.12,8.05,8.06,226731.0
2006-12-14,8.195,8.24,8.145,8.205,434657.0
2006-12-15,8.255,8.54,8.225,8.54,638303.0
2006-12-18,8.485,8.51,8.38,8.475,278188.0
2006-12-19,8.495,8.825,8.42,8.68,483575.0
2006-12-20,8.795,8.905,8.655,8.69,530274.0
2006-12-21,8.73,8.78,8.65,8.65,144576.0
2006-12-22,8.62,8.71,8.345,8.69,132274.0
2006-12-27,8.68,8.73,8.605,8.73,95608.0
2006-12-28,8.67,8.73,8.57,8.65,144261.0
2006-12-29,8.61,8.69,8.57,8.66,66848.0
2007-01-02,8.57,8.825,8.57,8.79,174206.0
2007-01-03,8.785,8.8,8.64,8.72,212192.0
2007-01-04,8.63,8.76,8.535,8.75,348935.0
2007-01-05,8.63,8.725,8.615,8.62,387352.0
2007-01-08,8.58,8.585,8.46,8.49,189302.0
2007-01-09,8.5,8.71,8.48,8.665,345673.0
2007-01-10,8.61,8.7,8.555,8.625,433394.0
2007-01-11,8.54,8.65,8.495,8.615,268811.0
2007-01-12,8.725,8.725,8.505,8.555,309739.0
2007-01-15,8.56,8.76,8.54,8.69,188596.0
2007-01-16,8.73,8.73,8.625,8.68,251437.0
2007-01-17,8.515,8.515,8.28,8.305,446426.0
2007-01-18,8.37,8.64,8.33,8.515,526478.0
2007-01-19,8.46,8.46,8.245,8.33,625593.0
2007-01-22,8.38,8.495,8.265,8.29,463491.0
2007-01-23,8.27,8.345,8.06,8.135,822755.0
2007-01-24,8.265,8.31,8.135,8.14,689714.0
2007-01-25,8.27,8.435,8.235,8.27,624908.0
2007-01-29,8.27,8.395,8.24,8.3,403108.0
2007-01-30,8.27,8.295,8.175,8.21,594540.0
2007-01-31,8.24,8.27,8.155,8.175,939474.0
2007-02-01,8.22,8.285,8.17,8.18,741272.0
2007-02-02,8.2,8.215,8.115,8.13,686034.0
2007-02-05,8.21,8.25,8.165,8.215,583414.0
2007-02-06,8.195,8.25,8.18,8.215,489711.0
2007-02-07,8.195,8.275,8.195,8.255,553388.0
2007-02-08,8.265,8.29,8.235,8.285,493241.0
2007-02-09,8.29,8.325,8.285,8.285,519110.0
2007-02-12,8.29,8.3,8.245,8.27,611100.0
2007-02-13,8.245,8.255,8.195,8.225,450948.0
2007-02-14,8.225,8.225,8.155,8.18,418052.0
2007-02-15,8.235,8.255,8.18,8.18,371556.0
2007-02-16,8.215,8.215,8.175,8.18,407401.0
2007-02-19,8.195,8.195,8.15,8.16,565308.0
2007-02-20,8.18,8.18,8.085,8.125,387908.0
2007-02-21,8.12,8.12,7.94,7.955,436758.0
2007-02-22,8.085,8.085,7.955,8.01,552895.0
2007-02-23,8.05,8.18,8.02,8.055,709945.0
2007-02-26,8.14,8.755,8.14,8.635,1862852.0
2007-02-27,8.525,8.57,8.47,8.495,447055.0
2007-02-28,8.26,8.525,8.21,8.365,1059864.0
2007-03-01,8.52,8.545,8.42,8.445,631928.0
2007-03-02,8.4,8.625,8.365,8.57,845138.0
2007-03-05,8.535,8.63,8.52,8.565,924819.0
2007-03-06,8.57,8.96,8.57,8.96,746282.0
2007-03-07,9.015,9.015,8.75,8.88,788589.0
2007-03-08,8.78,8.99,8.78,8.925,358619.0
2007-03-09,9.025,9.24,9.0,9.205,874491.0
2007-03-12,9.09,9.495,9.075,9.495,475960.0
2007-03-13,9.56,9.76,9.54,9.585,1104486.0
2007-03-14,9.305,9.445,9.255,9.32,567391.0
2007-03-15,9.305,9.325,9.18,9.305,367636.0
2007-03-16,9.25,9.45,9.25,9.34,503077.0
2007-03-19,9.3,9.345,9.225,9.28,236098.0
2007-03-20,9.23,9.31,9.15,9.195,405857.0
2007-03-21,9.115,9.28,9.065,9.165,315421.0
2007-03-22,9.255,9.295,9.21,9.265,323657.0
2007-03-23,9.27,9.4,9.27,9.305,304633.0
2007-03-26,9.375,9.375,9.15,9.17,361075.0
2007-03-27,9.23,9.255,9.15,9.185,365351.0
2007-03-28,9.1,9.255,9.09,9.205,370465.0
2007-03-29,9.205,9.235,9.135,9.21,137680.0
2007-03-30,9.225,9.23,9.09,9.19,257288.0
2007-04-02,9.185,9.25,9.07,9.185,357356.0
2007-04-03,9.3,9.48,9.185,9.46,562071.0
2007-04-04,9.44,9.44,9.355,9.43,537355.0
2007-04-05,9.425,9.425,9.27,9.365,205908.0
2007-04-10,9.31,9.335,9.17,9.26,404710.0
2007-04-11,9.23,9.24,9.07,9.15,563865.0
2007-04-12,9.155,9.315,9.135,9.31,454588.0
2007-04-13,9.305,9.325,9.205,9.21,227339.0
2007-04-16,9.29,9.61,9.285,9.55,507530.0
2007-04-17,9.57,9.575,9.21,9.245,571918.0
2007-04-18,9.205,9.535,9.205,9.495,443135.0
2007-04-19,9.48,9.51,9.29,9.34,349899.0
2007-04-20,9.405,9.49,9.355,9.435,345214.0
2007-04-23,9.335,9.43,9.325,9.375,341674.0
2007-04-24,9.465,9.48,9.4,9.445,317408.0
2007-04-26,9.48,9.49,9.41,9.45,259226.0
2007-04-27,9.46,9.465,9.355,9.36,455853.0
2007-04-30,9.34,9.44,9.305,9.4,681150.0
2007-05-01,9.42,9.48,9.41,9.45,339965.0
2007-05-02,9.455,9.48,9.42,9.425,469457.0
2007-05-03,9.45,9.475,9.34,9.345,493425.0
2007-05-04,9.39,9.45,9.34,9.41,127588.0
2007-05-07,9.375,9.475,9.3,9.455,508790.0
2007-05-08,9.47,9.475,9.39,9.41,322896.0
2007-05-09,9.43,9.88,9.43,9.745,633118.0
2007-05-10,9.805,10.04,9.78,9.79,758934.0
2007-05-11,9.675,9.735,9.56,9.65,383864.0
2007-05-14,9.79,9.825,9.72,9.8,249126.0
2007-05-15,9.77,9.785,9.655,9.705,220943.0
2007-05-16,9.75,9.95,9.75,9.865,698092.0
2007-05-17,9.86,10.205,9.86,10.175,1553399.0
2007-05-18,10.16,10.215,9.875,9.98,857498.0
2007-05-21,10.12,10.17,9.875,9.96,1277333.0
2007-05-22,10.03,10.14,9.925,9.97,825658.0
2007-05-23,10.02,10.215,10.02,10.13,1287819.0
2007-05-24,10.075,10.215,10.025,10.155,622063.0
2007-05-25,10.12,10.275,10.115,10.215,956791.0
2007-05-28,10.235,10.32,10.085,10.105,534797.0
2007-05-29,10.095,10.175,10.055,10.07,661604.0
2007-05-30,10.08,10.15,9.825,9.855,679388.0
2007-05-31,10.0,10.12,9.885,9.91,673544.0
2007-06-01,10.02,10.13,9.97,10.08,472382.0
2007-06-04,10.175,10.255,10.12,10.22,403737.0
2007-06-05,10.565,10.655,10.24,10.29,405686.0
2007-06-06,10.35,10.435,9.945,10.21,487284.0
2007-06-07,10.15,10.36,9.96,10.07,508370.0
2007-06-08,10.015,10.02,9.77,9.925,416873.0
2007-06-12,9.905,10.215,9.905,10.125,342373.0
2007-06-13,10.18,10.18,9.985,10.155,452811.0
2007-06-14,10.155,10.39,10.135,10.39,344682.0
2007-06-15,10.465,10.565,10.24,10.275,434342.0
2007-06-18,10.345,10.795,10.305,10.625,426191.0
2007-06-19,10.62,10.81,10.62,10.695,573894.0
2007-06-20,10.6,10.825,10.45,10.7,423989.0
2007-06-21,10.7,10.875,10.59,10.86,324188.0
2007-06-22,10.465,10.485,9.62,9.79,2558633.0
2007-06-25,9.73,9.96,9.715,9.77,876691.0
2007-06-26,9.825,9.875,9.67,9.73,669613.0
2007-06-27,9.69,9.695,9.365,9.37,1030124.0
2007-06-28,9.455,9.515,8.975,9.11,1507987.0
2007-06-29,9.17,9.225,9.11,9.115,835395.0
2007-07-02,9.305,9.425,9.23,9.4,737025.0
2007-07-03,9.42,9.465,9.255,9.265,658082.0
2007-07-04,9.31,9.34,9.245,9.255,501864.0
2007-07-05,9.295,9.45,9.29,9.435,484595.0
2007-07-06,9.405,9.535,9.395,9.51,419997.0
2007-07-09,9.615,9.735,9.555,9.65,719383.0
2007-07-10,9.615,9.625,9.36,9.42,674502.0
2007-07-11,9.39,9.45,9.38,9.4,382161.0
2007-07-12,9.45,9.59,9.42,9.53,480014.0
2007-07-13,9.685,9.69,9.565,9.62,645850.0
2007-07-16,9.65,9.67,9.405,9.445,573185.0
2007-07-17,9.41,9.565,9.41,9.45,742328.0
2007-07-18,9.425,9.46,9.16,9.185,1118886.0
2007-07-19,9.265,9.27,9.165,9.21,541075.0
2007-07-20,9.33,9.335,9.265,9.295,410253.0
2007-07-23,9.29,9.4,9.205,9.38,492770.0
2007-07-24,9.44,9.625,9.415,9.555,601532.0
2007-07-25,9.495,9.66,9.385,9.59,343926.0
2007-07-26,9.67,9.79,9.62,9.68,883395.0
2007-07-27,9.485,9.775,9.42,9.715,855309.0
2007-07-30,9.69,9.695,9.555,9.65,481199.0
2007-07-31,9.73,9.805,9.535,9.635,472706.0
2007-08-01,9.635,9.68,9.19,9.21,495483.0
2007-08-02,9.515,9.61,9.265,9.42,691036.0
2007-08-03,9.36,9.455,9.17,9.215,459833.0
2007-08-06,9.185,9.185,8.935,8.995,321322.0
2007-08-07,9.215,9.225,9.05,9.05,394889.0
2007-08-08,9.23,9.265,8.975,8.98,628094.0
2007-08-09,8.995,9.15,8.88,8.955,1062850.0
2007-08-10,8.585,8.87,8.41,8.63,759910.0
2007-08-13,8.71,8.86,8.625,8.78,449009.0
2007-08-14,8.895,9.03,8.74,8.78,547063.0
2007-08-15,8.825,8.835,8.405,8.54,601778.0
2007-08-16,8.375,8.475,7.755,8.35,813396.0
2007-08-17,8.325,8.455,7.95,7.985,669972.0
2007-08-20,8.55,8.705,8.39,8.635,521535.0
2007-08-21,8.675,8.845,8.53,8.53,281161.0
2007-08-22,8.36,8.72,8.34,8.65,452293.0
2007-08-23,8.865,9.02,8.845,8.895,435406.0
2007-08-24,8.915,9.255,8.86,9.24,524468.0
2007-08-27,9.395,9.515,9.36,9.375,520516.0
2007-08-28,9.46,9.46,9.12,9.24,485615.0
2007-08-29,8.975,9.15,8.92,9.03,619694.0
2007-08-30,9.185,9.315,9.17,9.22,787100.0
2007-08-31,9.105,9.37,9.065,9.36,505306.0
2007-09-03,9.45,9.5,9.355,9.41,385084.0
2007-09-04,9.47,9.785,9.47,9.75,876160.0
2007-09-05,9.925,9.94,9.64,9.69,463546.0
2007-09-06,9.675,9.75,9.51,9.695,218814.0
2007-09-07,9.725,9.83,9.655,9.735,159108.0
2007-09-10,9.575,9.575,9.51,9.53,240028.0
2007-09-11,9.52,9.615,9.495,9.58,356956.0
2007-09-12,9.65,9.69,9.38,9.38,336196.0
2007-09-13,9.39,9.585,9.39,9.58,482537.0
2007-09-14,9.63,9.655,9.46,9.585,227779.0
2007-09-17,9.46,9.64,9.455,9.515,229665.0
2007-09-18,9.455,9.56,9.22,9.41,355970.0
2007-09-19,9.58,9.675,9.57,9.66,235810.0
2007-09-20,9.88,9.895,9.57,9.725,308902.0
2007-09-21,9.755,9.775,9.675,9.76,215234.0
2007-09-24,9.795,9.845,9.65,9.715,247931.0
2007-09-25,9.635,9.765,9.49,9.765,392412.0
2007-09-26,9.63,9.66,9.51,9.56,572563.0
2007-09-27,9.56,9.58,9.39,9.41,716903.0
2007-09-28,9.475,9.5,9.355,9.405,535003.0
2007-10-01,9.395,9.48,9.385,9.42,158214.0
2007-10-02,9.43,9.49,9.38,9.41,616623.0
2007-10-03,9.49,9.58,9.46,9.535,535453.0
2007-10-04,9.565,9.565,9.265,9.31,521733.0
2007-10-05,9.32,9.4,9.265,9.285,397912.0
2007-10-08,9.405,9.485,9.35,9.43,415715.0
2007-10-09,9.38,9.5,9.36,9.46,209164.0
2007-10-10,9.49,9.505,9.33,9.48,387462.0
2007-10-11,9.47,9.53,9.45,9.47,227172.0
2007-10-12,9.455,9.52,9.455,9.51,192467.0
2007-10-15,9.53,9.55,9.4,9.49,207791.0
2007-10-16,9.39,9.4,9.185,9.23,420737.0
2007-10-17,9.29,9.355,9.205,9.205,409838.0
2007-10-18,9.33,9.33,9.15,9.19,516432.0
2007-10-19,9.21,9.215,8.975,9.095,394227.0
2007-10-22,8.97,9.065,8.93,9.0,309168.0
2007-10-23,8.975,9.0,8.83,8.87,407811.0
2007-10-24,8.99,8.99,8.69,8.705,504125.0
2007-10-25,8.705,8.9,8.575,8.59,586268.0
2007-10-26,8.7,8.77,8.435,8.53,547530.0
2007-10-29,8.595,8.765,8.595,8.745,842617.0
2007-10-30,8.75,8.89,8.595,8.615,499556.0
2007-10-31,8.58,8.675,8.55,8.6,438623.0
2007-11-01,8.64,8.665,8.425,8.49,573959.0
2007-11-02,8.395,8.43,8.34,8.375,716225.0
2007-11-05,8.575,8.575,8.385,8.47,556347.0
2007-11-06,8.53,8.53,8.35,8.375,363928.0
2007-11-07,8.415,8.475,8.39,8.46,519362.0
2007-11-08,8.375,8.465,8.34,8.375,656657.0
2007-11-09,8.455,8.455,8.115,8.125,647494.0
2007-11-12,8.09,8.12,7.795,7.805,1270218.0
2007-11-13,7.805,8.145,7.65,8.14,990158.0
2007-11-14,8.77,8.85,8.58,8.77,1135342.0
2007-11-15,8.835,9.225,8.77,8.97,1254649.0
2007-11-16,8.77,8.835,8.635,8.67,575654.0
2007-11-19,8.865,9.01,8.71,8.765,251085.0
2007-11-20,8.59,8.615,8.42,8.575,436156.0
2007-11-21,8.625,8.92,8.595,8.66,357973.0
2007-11-22,8.69,8.795,8.655,8.75,689025.0
2007-11-23,8.77,8.77,8.725,8.73,169500.0
2007-11-26,8.77,8.96,8.73,8.91,478368.0
2007-11-27,8.755,8.925,8.735,8.79,474335.0
2007-11-28,8.79,8.87,8.7,8.73,537441.0
2007-11-29,8.87,8.93,8.805,8.855,743630.0
2007-11-30,8.87,8.925,8.79,8.845,308694.0
2007-12-03,8.84,8.895,8.8,8.85,190412.0
2007-12-04,8.89,8.89,8.82,8.89,453597.0
2007-12-05,8.81,8.81,8.575,8.71,373836.0
2007-12-06,8.835,8.865,8.61,8.83,947552.0
2007-12-07,8.85,8.85,8.715,8.77,742759.0
2007-12-10,8.71,8.765,8.595,8.68,687671.0
2007-12-11,8.615,8.75,8.59,8.62,390543.0
2007-12-12,8.575,8.75,8.545,8.62,446575.0
2007-12-13,8.635,8.715,8.515,8.56,320307.0
2007-12-14,8.105,8.175,8.015,8.055,1560737.0
2007-12-17,8.02,8.055,7.67,7.855,908546.0
2007-12-18,7.835,7.835,7.505,7.655,831083.0
2007-12-19,7.715,7.78,7.66,7.72,711375.0
2007-12-20,7.635,7.715,7.59,7.655,1224318.0
2007-12-21,7.615,7.635,7.335,7.445,1099480.0
2007-12-24,7.495,7.78,7.48,7.755,457855.0
2007-12-27,7.735,7.735,7.63,7.67,330956.0
2007-12-28,7.635,7.695,7.59,7.675,137747.0
2007-12-31,7.67,7.725,7.65,7.725,101993.0
2008-01-02,7.695,7.745,7.65,7.73,160549.0
2008-01-03,7.74,7.74,7.655,7.7,274198.0
2008-01-04,7.695,7.765,7.615,7.615,865464.0
2008-01-07,7.555,7.555,7.275,7.33,736241.0
2008-01-08,7.335,7.575,7.315,7.455,845322.0
2008-01-09,7.415,7.5,7.355,7.5,307183.0
2008-01-10,7.595,7.61,7.455,7.535,789029.0
2008-01-11,7.555,7.71,7.455,7.455,530935.0
2008-01-14,7.455,7.53,7.355,7.53,365287.0
2008-01-15,7.455,7.53,7.22,7.27,441686.0
2008-01-16,7.18,7.235,7.01,7.155,764827.0
2008-01-17,7.135,7.135,6.91,7.04,918846.0
2008-01-18,7.02,7.02,6.75,6.795,918557.0
2008-01-21,6.8,6.82,6.62,6.63,418595.0
2008-01-22,6.34,6.38,6.01,6.205,979972.0
2008-01-23,6.22,6.625,6.22,6.38,1051439.0
2008-01-24,6.565,6.6,6.41,6.465,711750.0
2008-01-25,6.54,6.62,6.515,6.54,1319971.0
2008-01-29,6.56,6.725,6.54,6.54,949117.0
2008-01-30,6.69,6.69,6.42,6.42,742666.0
2008-01-31,6.41,6.43,6.12,6.295,943888.0
2008-02-01,6.42,6.675,6.415,6.66,501067.0
2008-02-04,6.78,6.955,6.605,6.78,814299.0
2008-02-05,6.765,6.765,6.48,6.525,445052.0
2008-02-06,6.38,6.385,6.28,6.3,508609.0
2008-02-07,6.3,6.525,6.3,6.38,504698.0
2008-02-08,6.38,6.525,6.38,6.455,214665.0
2008-02-11,6.465,6.525,6.21,6.22,460120.0
2008-02-12,6.24,6.485,6.18,6.485,467464.0
2008-02-13,6.395,6.52,6.305,6.355,397041.0
2008-02-14,6.42,6.685,6.395,6.625,1032073.0
2008-02-15,6.555,6.555,6.33,6.44,555067.0
2008-02-18,6.44,6.605,6.38,6.525,318732.0
2008-02-19,6.615,6.665,6.525,6.6,782714.0
2008-02-20,6.62,6.62,6.435,6.5,580900.0
2008-02-21,6.645,6.65,6.52,6.58,662230.0
2008-02-22,6.385,6.43,5.81,5.87,1778466.0
2008-02-25,5.82,6.02,5.82,6.02,1100407.0
2008-02-26,6.02,6.09,5.935,5.94,701171.0
2008-02-27,6.015,6.04,5.96,5.995,729876.0
2008-02-28,5.995,6.015,5.905,6.015,831466.0
2008-02-29,5.985,6.0,5.895,5.9,962383.0
2008-03-03,5.765,5.81,5.62,5.745,707385.0
2008-03-04,5.62,5.67,5.2,5.27,1294782.0
2008-03-05,5.27,5.34,4.9,4.9,1577513.0
2008-03-06,4.885,5.13,4.885,5.085,1180252.0
2008-03-07,5.105,5.105,4.965,4.965,908545.0
2008-03-10,4.915,4.95,4.84,4.95,808810.0
2008-03-11,4.88,4.93,4.74,4.745,581822.0
2008-03-12,4.855,4.945,4.735,4.735,967660.0
2008-03-13,4.735,4.77,4.565,4.62,930433.0
2008-03-14,4.64,4.705,4.57,4.615,474377.0
2008-03-17,4.55,4.645,4.405,4.405,487889.0
2008-03-18,4.475,4.775,4.415,4.735,578590.0
2008-03-19,4.9,5.04,4.565,4.675,1777547.0
2008-03-20,4.58,4.65,4.545,4.545,1216404.0
2008-03-25,4.825,4.825,4.595,4.615,753387.0
2008-03-26,4.635,4.685,4.51,4.53,1106027.0
2008-03-27,4.54,4.76,4.515,4.635,739735.0
2008-03-28,4.715,5.08,4.655,5.08,1138744.0
2008-03-31,5.11,5.36,5.03,5.36,1716645.0
2008-04-01,5.41,5.69,5.36,5.54,1322362.0
2008-04-02,5.66,5.665,5.525,5.585,1009447.0
2008-04-03,5.6,5.68,5.54,5.595,1017642.0
2008-04-04,5.64,5.785,5.59,5.73,1000167.0
2008-04-07,5.87,6.16,5.81,6.125,1303461.0
2008-04-08,6.18,6.295,5.775,5.85,1435975.0
2008-04-09,5.85,5.865,5.64,5.79,915090.0
2008-04-10,5.865,5.905,5.62,5.62,560262.0
2008-04-11,5.56,5.665,5.525,5.6,610956.0
2008-04-14,5.56,5.78,5.435,5.685,486032.0
2008-04-15,5.695,5.72,5.445,5.455,677787.0
2008-04-16,5.47,5.56,5.36,5.415,803673.0
2008-04-17,5.685,5.69,5.605,5.64,591308.0
2008-04-18,5.635,5.635,5.45,5.54,600010.0
2008-04-21,5.665,5.68,5.525,5.57,729343.0
2008-04-22,5.52,5.57,5.37,5.395,636135.0
2008-04-23,5.395,5.545,5.395,5.48,1153118.0
2008-04-24,5.48,5.48,5.1,5.1,1796546.0
2008-04-28,5.045,5.06,4.88,4.88,1566531.0
2008-04-29,4.94,5.0,4.9,4.94,1241965.0
2008-04-30,4.91,4.985,4.91,4.95,1113822.0
2008-05-01,4.995,5.135,4.965,5.105,1293475.0
2008-05-02,5.17,5.31,5.13,5.19,1190082.0
2008-05-05,5.305,5.435,5.25,5.41,572619.0
2008-05-06,5.435,5.525,5.38,5.525,770423.0
2008-05-07,5.6,5.64,5.4,5.46,705534.0
2008-05-08,5.395,5.43,5.08,5.135,1353978.0
2008-05-09,5.21,5.3,5.2,5.205,907089.0
2008-05-12,5.27,5.27,5.115,5.22,523590.0
2008-05-13,5.23,5.28,5.175,5.245,745206.0
2008-05-14,5.27,5.43,5.26,5.35,659603.0
2008-05-15,5.43,5.43,5.32,5.355,729655.0
2008-05-16,5.415,5.46,5.36,5.435,687550.0
2008-05-19,5.48,5.635,5.445,5.625,977983.0
2008-05-20,5.635,5.69,5.525,5.545,897085.0
2008-05-21,5.545,5.64,5.365,5.385,1144388.0
2008-05-22,5.355,5.46,5.325,5.385,930434.0
2008-05-23,5.385,5.575,5.325,5.555,662607.0
2008-05-26,5.595,5.845,5.56,5.815,1592590.0
2008-05-27,5.85,6.11,5.835,6.035,1350967.0
2008-05-28,5.93,6.125,5.915,5.915,1186413.0
2008-05-29,5.97,6.27,5.97,6.27,1150516.0
2008-05-30,6.18,6.245,5.98,6.155,1280601.0
2008-06-02,6.18,6.245,6.155,6.2,948425.0
2008-06-03,6.255,6.38,6.095,6.155,1204108.0
2008-06-04,6.085,6.14,5.98,6.14,591283.0
2008-06-05,6.14,6.14,5.98,6.1,1246922.0
2008-06-06,6.095,6.135,5.85,6.005,989498.0
2008-06-10,5.83,6.02,5.825,6.015,683704.0
2008-06-11,6.015,6.13,5.915,5.97,1336308.0
2008-06-12,5.925,5.97,5.825,5.9,649720.0
2008-06-13,5.91,5.955,5.725,5.89,569726.0
2008-06-16,5.89,5.93,5.765,5.92,386893.0
2008-06-17,5.895,6.085,5.89,6.085,693022.0
2008-06-18,6.105,6.285,6.0,6.21,723769.0
2008-06-19,6.11,6.135,5.915,6.0,1184718.0
2008-06-20,5.91,5.935,5.57,5.735,991114.0
2008-06-23,5.595,5.595,5.48,5.525,793576.0
2008-06-24,5.52,5.525,5.2,5.205,1168221.0
2008-06-25,5.11,5.255,4.995,5.085,1226922.0
2008-06-26,5.085,5.35,5.065,5.225,994554.0
2008-06-27,4.92,5.19,4.78,5.15,1391706.0
2008-06-30,5.12,5.435,5.095,5.38,1205004.0
2008-07-01,5.38,5.38,5.24,5.275,767744.0
2008-07-02,5.27,5.635,5.25,5.56,914331.0
2008-07-03,5.415,5.465,5.3,5.43,703753.0
2008-07-04,5.415,5.5,5.3,5.395,503968.0
2008-07-07,5.36,5.515,5.34,5.43,266109.0
2008-07-08,5.47,5.48,5.34,5.48,548179.0
2008-07-09,5.48,5.485,5.36,5.375,928601.0
2008-07-10,5.27,5.395,5.255,5.355,590469.0
2008-07-11,5.27,5.335,5.27,5.305,578241.0
2008-07-14,5.315,5.335,5.17,5.235,654243.0
2008-07-15,5.175,5.31,5.175,5.26,513934.0
2008-07-16,5.2,5.31,5.2,5.255,617753.0
2008-07-17,5.27,5.29,5.06,5.15,557041.0
2008-07-18,5.06,5.13,5.02,5.03,359527.0
2008-07-21,5.085,5.145,5.05,5.105,279923.0
2008-07-22,5.07,5.105,5.05,5.08,672454.0
2008-07-23,5.05,5.2,5.02,5.05,710264.0
2008-07-24,5.05,5.11,5.05,5.105,428747.0
2008-07-25,5.105,5.11,4.955,5.03,446042.0
2008-07-28,5.01,5.065,4.92,4.945,510379.0
2008-07-29,4.99,5.055,4.94,4.965,672438.0
2008-07-30,4.9,4.94,4.865,4.895,524489.0
2008-07-31,4.9,4.92,4.88,4.9,649711.0
2008-08-01,4.915,4.975,4.82,4.875,689165.0
2008-08-04,4.895,4.985,4.885,4.97,270007.0
2008-08-05,4.89,4.92,4.68,4.765,816621.0
2008-08-06,4.765,4.99,4.735,4.855,1106183.0
2008-08-07,4.935,5.11,4.87,4.88,845598.0
2008-08-08,4.865,5.01,4.775,5.01,556321.0
2008-08-11,5.06,5.11,5.035,5.085,795484.0
2008-08-12,5.085,5.105,4.9,4.955,445923.0
2008-08-13,4.965,5.07,4.74,4.74,692615.0
2008-08-14,4.775,5.015,4.775,4.9,458893.0
2008-08-15,4.925,4.99,4.885,4.92,344011.0
2008-08-18,4.94,4.985,4.86,4.89,326762.0
2008-08-19,4.93,4.955,4.795,4.825,350393.0
2008-08-20,4.805,4.855,4.79,4.8,277808.0
2008-08-21,4.84,4.89,4.825,4.84,490801.0
2008-08-22,4.94,4.975,4.9,4.92,817144.0
2008-08-25,4.965,5.14,4.945,5.065,920384.0
2008-08-26,4.94,4.965,4.92,4.94,832959.0
2008-08-27,4.94,5.01,4.93,4.995,1269404.0
2008-08-28,5.035,5.13,5.03,5.11,748117.0
2008-08-29,5.19,5.3,5.12,5.17,1144180.0
2008-09-01,5.28,5.465,5.245,5.435,897584.0
2008-09-02,5.465,5.465,5.25,5.26,726028.0
2008-09-03,5.235,5.3,4.98,5.055,1083754.0
2008-09-04,4.975,5.11,4.96,5.035,958134.0
2008-09-05,4.81,4.89,4.755,4.765,1107991.0
2008-09-08,4.855,5.155,4.805,5.155,718895.0
2008-09-09,5.165,5.195,4.865,4.92,681959.0
2008-09-10,4.915,5.05,4.745,4.745,782455.0
2008-09-11,4.775,4.85,4.515,4.64,1099978.0
2008-09-12,4.765,4.785,4.585,4.7,998607.0
2008-09-15,4.795,4.96,4.685,4.83,825673.0
2008-09-16,4.725,4.725,4.635,4.7,613749.0
2008-09-17,4.805,4.825,4.72,4.755,624901.0
2008-09-18,4.66,4.71,4.43,4.635,2089803.0
2008-09-19,4.64,4.765,4.6,4.68,1475824.0
2008-09-22,4.915,4.995,4.67,4.78,1193798.0
2008-09-23,4.725,4.815,4.7,4.81,633598.0
2008-09-24,4.885,5.11,4.82,5.11,493892.0
2008-09-25,5.11,5.475,5.11,5.475,537856.0
2008-09-26,5.54,5.57,5.27,5.47,935629.0
2008-09-29,5.495,5.495,5.11,5.235,503596.0
2008-09-30,4.94,5.48,4.895,5.305,1123777.0
2008-10-01,5.495,5.555,5.315,5.41,840548.0
2008-10-02,5.39,5.495,5.245,5.475,619487.0
2008-10-03,5.455,5.555,5.28,5.495,454618.0
2008-10-06,5.455,5.455,5.045,5.045,157965.0
2008-10-07,4.945,4.945,4.67,4.855,816407.0
2008-10-08,4.725,4.855,4.64,4.725,376004.0
2008-10-09,4.66,4.725,4.55,4.725,508179.0
2008-10-10,4.52,4.545,4.26,4.26,823125.0
2008-10-13,4.475,4.655,4.475,4.51,497604.0
2008-10-14,4.805,4.83,4.445,4.745,663375.0
2008-10-15,4.745,4.765,4.53,4.64,884353.0
2008-10-16,4.295,4.485,4.295,4.345,1029250.0
2008-10-17,4.305,4.49,4.23,4.23,803653.0
2008-10-20,4.38,4.445,4.29,4.3,751668.0
2008-10-21,4.33,4.37,4.015,4.165,1141510.0
2008-10-22,4.185,4.19,4.065,4.065,837422.0
2008-10-23,3.925,4.075,3.88,3.885,806422.0
2008-10-24,4.015,4.035,3.78,3.805,910180.0
2008-10-27,3.82,3.82,3.7,3.76,296053.0
2008-10-28,3.735,3.735,3.52,3.52,416422.0
2008-10-29,3.7,3.755,3.545,3.575,1035614.0
2008-10-30,3.715,3.97,3.66,3.91,705265.0
2008-10-31,3.895,4.035,3.76,4.035,588211.0
2008-11-03,4.125,4.42,3.95,4.32,752103.0
2008-11-04,4.25,4.25,4.035,4.125,416786.0
2008-11-05,4.245,4.305,4.045,4.155,723973.0
2008-11-06,4.075,4.195,3.975,3.995,913157.0
2008-11-07,3.91,4.285,3.88,4.285,574524.0
2008-11-10,4.37,4.44,4.295,4.44,456611.0
2008-11-11,4.33,4.335,4.09,4.17,286223.0
2008-11-12,4.1,4.185,4.08,4.18,232076.0
2008-11-13,4.045,4.14,3.885,3.94,494632.0
2008-11-14,4.01,4.035,3.89,4.01,339105.0
2008-11-17,4.265,4.265,3.895,3.895,236814.0
2008-11-18,3.885,3.92,3.76,3.825,753917.0
2008-11-19,3.925,3.925,3.455,3.455,839946.0
2008-11-20,3.415,3.415,3.245,3.305,816114.0
2008-11-21,3.085,3.28,3.01,3.2,782963.0
2008-11-24,3.265,3.335,3.05,3.12,593353.0
2008-11-25,3.265,3.305,3.05,3.05,865565.0
2008-11-26,3.2,3.2,2.945,2.945,659910.0
2008-11-27,3.085,3.215,3.05,3.12,648924.0
2008-11-28,3.22,3.24,3.12,3.18,686370.0
2008-12-01,3.305,3.325,3.15,3.18,675072.0
2008-12-02,2.965,2.975,2.845,2.895,1201226.0
2008-12-03,2.92,2.975,2.805,2.815,2645261.0
2008-12-04,2.885,2.885,2.725,2.73,816748.0
2008-12-05,2.73,2.855,2.655,2.655,726338.0
2008-12-08,2.715,2.88,2.705,2.785,980248.0
2008-12-09,2.89,2.945,2.815,2.945,776107.0
2008-12-10,2.96,3.05,2.905,2.965,811383.0
2008-12-11,3.005,3.045,2.885,2.92,659358.0
2008-12-12,2.935,2.98,2.71,2.79,1233976.0
2008-12-15,2.875,3.03,2.835,2.965,673436.0
2008-12-16,2.96,2.96,2.78,2.795,565791.0
2008-12-17,2.9,3.04,2.89,2.99,666200.0
2008-12-18,2.915,3.105,2.915,2.99,1622041.0
2008-12-19,2.97,3.115,2.95,3.065,535962.0
2008-12-22,3.09,3.1,3.035,3.035,34367.0
2008-12-23,3.03,3.06,3.025,3.03,539599.0
2008-12-24,3.025,3.065,3.025,3.05,363556.0
2008-12-29,3.115,3.17,3.03,3.08,506369.0
2008-12-30,3.05,3.095,3.03,3.03,476917.0
2008-12-31,3.07,3.095,3.03,3.09,339002.0
2009-01-02,3.095,3.155,3.075,3.1,267157.0
2009-01-05,3.155,3.2,3.1,3.145,661765.0
2009-01-06,3.205,3.43,3.195,3.43,647460.0
2009-01-07,3.48,3.625,3.45,3.565,1000210.0
2009-01-08,3.54,3.54,3.265,3.315,835656.0
2009-01-09,3.3,3.38,3.18,3.23,571214.0
2009-01-12,3.24,3.24,3.18,3.2,513295.0
2009-01-13,3.22,3.225,3.155,3.21,289857.0
2009-01-14,3.22,3.53,3.18,3.395,1139960.0
2009-01-15,3.285,3.335,3.095,3.115,1465000.0
2009-01-16,3.18,3.28,3.18,3.27,803628.0
2009-01-19,3.305,3.405,3.305,3.375,675792.0
2009-01-20,3.34,3.385,3.27,3.385,559144.0
2009-01-21,3.37,3.385,3.305,3.37,689575.0
2009-01-22,3.39,3.455,3.31,3.35,649521.0
2009-01-23,3.38,3.425,3.28,3.28,491054.0
2009-01-27,3.365,3.41,3.31,3.39,545723.0
2009-01-28,3.39,3.545,3.34,3.52,778140.0
2009-01-29,3.525,3.605,3.49,3.605,753323.0
2009-01-30,3.57,3.82,3.52,3.765,1059649.0
2009-02-02,3.715,3.815,3.665,3.695,786999.0
2009-02-03,3.755,3.81,3.7,3.715,720142.0
2009-02-04,3.775,3.79,3.715,3.715,856492.0
2009-02-05,3.745,3.75,3.605,3.705,818606.0
2009-02-06,3.73,3.88,3.73,3.865,698606.0
2009-02-09,3.9,3.935,3.775,3.885,711731.0
2009-02-10,3.91,4.03,3.91,3.995,692280.0
2009-02-11,3.91,3.975,3.835,3.905,638998.0
2009-02-12,3.94,4.075,3.94,4.045,607994.0
2009-02-13,4.075,4.255,4.06,4.23,1029977.0
2009-02-16,4.25,4.365,4.235,4.315,642408.0
2009-02-17,4.335,4.51,4.305,4.49,1001141.0
2009-02-18,4.445,4.445,4.0,4.115,1995479.0
2009-02-19,4.135,4.185,4.035,4.125,1530382.0
2009-02-20,3.775,3.81,3.66,3.78,1586584.0
2009-02-23,3.605,3.885,3.545,3.84,1329582.0
2009-02-24,3.82,4.035,3.82,4.015,854678.0
2009-02-25,4.1,4.225,3.86,3.86,675880.0
2009-02-26,3.91,4.095,3.82,3.95,1435278.0
2009-02-27,4.06,4.085,3.97,4.035,891148.0
2009-03-02,4.035,4.08,3.715,3.8,921173.0
2009-03-03,3.605,3.99,3.605,3.95,959853.0
2009-03-04,3.865,3.885,3.75,3.79,687651.0
2009-03-05,3.87,3.89,3.67,3.725,732118.0
2009-03-06,3.73,3.85,3.685,3.795,531660.0
2009-03-09,3.78,3.85,3.755,3.81,251094.0
2009-03-10,3.85,3.885,3.77,3.805,384354.0
2009-03-11,3.82,3.93,3.775,3.79,760890.0
2009-03-12,3.775,3.785,3.6,3.64,643033.0
2009-03-13,3.685,3.79,3.675,3.735,1161508.0
2009-03-16,3.735,3.855,3.64,3.68,1041561.0
2009-03-17,3.745,3.85,3.73,3.8,1037345.0
2009-03-18,3.865,4.0,3.82,3.995,1103592.0
2009-03-19,3.975,4.025,3.82,3.865,1558730.0
2009-03-20,3.915,3.945,3.855,3.865,544116.0
2009-03-23,3.85,4.035,3.835,4.015,596941.0
2009-03-24,4.125,4.195,4.055,4.095,570609.0
2009-03-25,4.06,4.38,4.035,4.33,1123496.0
2009-03-26,4.255,4.37,4.19,4.295,655610.0
2009-03-27,4.37,4.37,4.255,4.295,634597.0
2009-03-30,4.295,4.31,4.145,4.185,337788.0
2009-03-31,4.095,4.11,3.825,3.825,1124699.0
2009-04-01,3.88,3.9,3.76,3.805,1048900.0
2009-04-02,3.82,3.93,3.78,3.885,1209706.0
2009-04-03,3.955,4.015,3.905,3.93,800945.0
2009-04-06,3.95,4.005,3.94,3.94,442162.0
2009-04-07,3.96,4.0,3.9,3.9,721541.0
2009-04-08,3.845,3.85,3.72,3.815,690802.0
2009-04-09,3.815,3.95,3.815,3.95,708373.0
2009-04-14,3.97,4.035,3.97,3.99,582722.0
2009-04-15,3.98,4.025,3.965,3.97,493237.0
2009-04-16,3.97,4.025,3.925,3.985,780762.0
2009-04-17,4.035,4.1,4.03,4.035,901605.0
2009-04-20,4.055,4.18,4.035,4.18,659238.0
2009-04-21,4.02,4.06,3.915,3.935,892886.0
2009-04-22,3.945,4.07,3.925,4.035,976312.0
2009-04-23,4.03,4.305,3.995,4.275,1045784.0
2009-04-24,4.21,4.315,4.13,4.27,509303.0
2009-04-27,4.315,4.465,4.315,4.42,672535.0
2009-04-28,4.395,4.42,4.305,4.335,674812.0
2009-04-29,4.375,4.405,4.275,4.36,707433.0
2009-04-30,4.46,4.475,4.185,4.25,1046714.0
2009-05-01,4.31,4.37,4.275,4.295,417443.0
2009-05-04,4.32,4.4,4.315,4.335,629864.0
2009-05-05,4.38,4.505,4.355,4.455,1133568.0
2009-05-06,4.43,4.64,4.43,4.485,780851.0
2009-05-07,4.62,4.625,4.34,4.34,1135048.0
2009-05-08,4.37,4.565,4.365,4.55,580568.0
2009-05-11,4.705,4.725,4.635,4.685,672845.0
2009-05-12,4.66,4.675,4.52,4.595,718464.0
2009-05-13,4.64,4.64,4.38,4.425,624384.0
2009-05-14,4.335,4.345,4.165,4.245,807147.0
2009-05-15,4.27,4.4,4.25,4.29,527031.0
2009-05-18,4.305,4.455,4.305,4.335,602552.0
2009-05-19,4.495,4.51,4.4,4.45,461675.0
2009-05-20,4.45,4.53,4.37,4.525,555047.0
2009-05-21,4.55,4.585,4.51,4.58,546659.0
2009-05-22,4.525,4.58,4.44,4.485,805242.0
2009-05-25,4.52,4.655,4.49,4.55,635719.0
2009-05-26,4.535,4.585,4.5,4.55,477733.0
2009-05-27,4.72,4.935,4.7,4.93,1125543.0
2009-05-28,4.93,5.325,4.9,5.28,1435506.0
2009-05-29,5.285,5.43,5.06,5.14,1069272.0
2009-06-01,5.26,5.47,5.125,5.445,1148249.0
2009-06-02,5.495,5.705,5.48,5.7,1647647.0
2009-06-03,5.71,5.86,5.635,5.675,1749243.0
2009-06-04,5.58,5.58,5.325,5.34,1195713.0
2009-06-05,5.55,5.555,5.48,5.54,1040747.0
2009-06-09,5.56,5.615,5.355,5.355,762847.0
2009-06-10,5.38,5.55,5.38,5.495,890248.0
2009-06-11,5.525,5.585,5.36,5.46,776987.0
2009-06-12,5.495,5.56,5.35,5.37,754454.0
2009-06-15,5.39,5.44,5.25,5.28,542787.0
2009-06-16,5.24,5.51,5.205,5.37,828057.0
2009-06-17,5.26,5.395,5.07,5.07,924266.0
2009-06-18,5.045,5.16,4.885,5.16,1055383.0
2009-06-19,5.205,5.265,5.035,5.04,596035.0
2009-06-22,5.115,5.45,5.095,5.425,1102351.0
2009-06-23,5.39,5.435,5.2,5.37,1455936.0
2009-06-24,5.45,5.45,5.25,5.34,674433.0
2009-06-25,5.34,5.525,5.34,5.46,707528.0
2009-06-26,5.58,5.8,5.565,5.665,1504153.0
2009-06-29,5.67,5.71,5.495,5.59,842704.0
2009-06-30,5.705,6.01,5.68,5.95,1400587.0
2009-07-01,5.92,5.99,5.595,5.61,1005587.0
2009-07-02,5.715,5.72,5.395,5.4,907643.0
2009-07-03,5.39,5.51,5.165,5.325,709626.0
2009-07-06,5.25,5.34,5.195,5.32,535265.0
2009-07-07,5.245,5.28,5.12,5.16,745504.0
2009-07-08,5.025,5.055,4.905,4.965,1117367.0
2009-07-09,4.975,5.045,4.905,4.97,568776.0
2009-07-10,5.02,5.13,4.975,5.06,459001.0
2009-07-13,5.07,5.095,4.95,4.95,478573.0
2009-07-14,5.065,5.135,5.02,5.055,707198.0
2009-07-15,5.07,5.16,4.975,5.05,624087.0
2009-07-16,5.17,5.44,5.165,5.38,858190.0
2009-07-17,5.435,5.56,5.285,5.36,541228.0
2009-07-20,5.41,5.43,5.33,5.335,476508.0
2009-07-21,5.37,5.41,5.265,5.325,567542.0
2009-07-22,5.21,5.375,5.195,5.375,619586.0
2009-07-23,5.32,5.435,5.305,5.31,411303.0
2009-07-24,5.4,5.415,5.295,5.295,413142.0
2009-07-27,5.285,5.54,5.285,5.49,603076.0
2009-07-28,5.53,5.53,5.36,5.415,719799.0
2009-07-29,5.415,5.415,5.29,5.355,352624.0
2009-07-30,5.39,5.46,5.34,5.425,409714.0
2009-07-31,5.505,5.615,5.43,5.595,735725.0
2009-08-03,5.61,5.635,5.5,5.535,416038.0
2009-08-04,5.615,5.735,5.44,5.465,929851.0
2009-08-05,5.495,5.5,5.39,5.41,344921.0
2009-08-06,5.375,5.42,5.24,5.29,577867.0
2009-08-07,5.28,5.28,5.175,5.2,825999.0
2009-08-10,5.26,5.325,5.11,5.145,648473.0
2009-08-11,5.12,5.135,5.03,5.035,933165.0
2009-08-12,5.075,5.185,5.05,5.115,642892.0
2009-08-13,5.16,5.35,5.16,5.35,1002299.0
2009-08-14,5.365,5.39,5.28,5.31,950901.0
2009-08-17,5.28,5.345,5.26,5.275,553175.0
2009-08-18,5.195,5.31,5.175,5.245,662864.0
2009-08-19,5.225,5.295,5.155,5.22,906416.0
2009-08-20,5.26,5.375,5.175,5.36,1503124.0
2009-08-21,5.375,5.54,5.37,5.465,1413177.0
2009-08-24,5.535,5.645,5.51,5.54,950689.0
2009-08-25,5.58,5.76,5.555,5.71,1004759.0
2009-08-26,5.635,5.835,5.565,5.795,986414.0
2009-08-27,5.735,5.855,5.645,5.84,696842.0
2009-08-28,5.735,5.75,5.385,5.495,1767044.0
2009-08-31,5.495,5.555,5.25,5.31,1411271.0
2009-09-01,5.28,5.41,5.205,5.325,1193633.0
2009-09-02,5.2,5.245,5.195,5.22,695857.0
2009-09-03,5.2,5.205,5.08,5.155,918244.0
2009-09-04,5.165,5.185,5.12,5.145,707368.0
2009-09-07,5.23,5.275,5.21,5.25,598237.0
2009-09-08,5.28,5.355,5.27,5.33,870216.0
2009-09-09,5.355,5.37,5.195,5.23,705606.0
2009-09-10,5.28,5.28,5.16,5.265,632070.0
2009-09-11,5.28,5.305,5.22,5.255,363707.0
2009-09-14,5.255,5.27,5.185,5.22,679177.0
2009-09-15,5.24,5.28,5.22,5.25,566053.0
2009-09-16,5.255,5.28,5.195,5.26,821635.0
2009-09-17,5.26,5.41,5.215,5.41,1368718.0
2009-09-18,5.375,5.38,5.3,5.33,1006255.0
2009-09-21,5.335,5.335,5.23,5.25,604971.0
2009-09-22,5.23,5.27,5.22,5.22,458397.0
2009-09-23,5.295,5.33,5.275,5.28,357501.0
2009-09-24,5.26,5.31,5.24,5.265,697037.0
2009-09-25,5.24,5.32,5.22,5.28,609961.0
2009-09-28,5.265,5.31,5.24,5.24,559170.0
2009-09-29,5.28,5.305,5.205,5.255,646119.0
2009-09-30,5.23,5.23,5.16,5.2,990056.0
2009-10-01,5.225,5.275,5.19,5.2,669032.0
2009-10-02,5.16,5.165,5.045,5.06,856053.0
2009-10-05,5.07,5.24,5.07,5.195,845886.0
2009-10-06,5.22,5.24,5.13,5.18,689700.0
2009-10-07,5.195,5.22,5.12,5.155,540544.0
2009-10-08,5.13,5.175,5.11,5.11,727243.0
2009-10-09,5.135,5.15,5.095,5.12,875645.0
2009-10-12,5.145,5.15,5.07,5.09,735330.0
2009-10-13,5.09,5.125,5.045,5.045,1018939.0
2009-10-14,5.055,5.075,4.97,4.97,970647.0
2009-10-15,4.995,5.025,4.77,4.77,1705800.0
2009-10-16,4.83,4.96,4.815,4.935,929609.0
2009-10-19,4.94,4.995,4.925,4.925,620572.0
2009-10-20,4.96,4.975,4.885,4.915,480251.0
2009-10-21,4.93,4.93,4.82,4.83,791618.0
2009-10-22,4.83,4.84,4.68,4.685,1285129.0
2009-10-23,4.715,4.75,4.645,4.67,1084532.0
2009-10-26,4.67,4.765,4.585,4.605,980689.0
2009-10-27,4.615,4.63,4.52,4.58,832016.0
2009-10-28,4.565,4.67,4.53,4.565,664583.0
2009-10-29,4.515,4.52,4.4,4.42,1207826.0
2009-10-30,4.51,4.525,4.4,4.405,1139670.0
2009-11-02,4.335,4.335,4.295,4.315,915953.0
2009-11-03,4.345,4.4,4.3,4.34,403958.0
2009-11-04,4.365,4.375,4.295,4.305,836367.0
2009-11-05,4.335,4.37,4.23,4.275,904529.0
2009-11-06,4.35,4.46,4.325,4.4,795851.0
2009-11-09,4.425,4.485,4.365,4.465,881417.0
2009-11-10,4.54,4.605,4.49,4.555,1124248.0
2009-11-11,4.58,4.58,4.41,4.43,870329.0
2009-11-12,4.45,4.485,4.36,4.37,809244.0
2009-11-13,4.36,4.42,4.275,4.275,1134733.0
2009-11-16,4.32,4.37,4.315,4.33,788399.0
2009-11-17,4.37,4.43,4.305,4.32,1275237.0
2009-11-18,4.345,4.39,4.175,4.2,1835421.0
2009-11-19,4.245,4.29,4.23,4.28,605690.0
2009-11-20,4.22,4.29,4.215,4.275,713203.0
2009-11-23,4.275,4.325,4.27,4.285,376675.0
2009-11-24,4.295,4.31,4.21,4.215,470211.0
2009-11-25,4.21,4.245,4.11,4.115,1024175.0
2009-11-26,4.125,4.13,4.085,4.085,842778.0
2009-11-27,4.055,4.055,3.88,3.935,1133031.0
2009-11-30,4.025,4.21,4.005,4.175,1273048.0
2009-12-01,4.185,4.26,4.09,4.125,908224.0
2009-12-02,4.215,4.265,3.99,4.065,2040250.0
2009-12-03,4.0,4.025,3.935,3.975,2182396.0
2009-12-04,3.955,3.965,3.88,3.9,1468647.0
2009-12-07,3.955,3.97,3.87,3.95,1250936.0
2009-12-08,3.935,3.97,3.85,3.87,1033262.0
2009-12-09,3.85,3.855,3.625,3.71,2550666.0
2009-12-10,3.665,3.69,3.605,3.645,1796956.0
2009-12-11,3.65,3.675,3.57,3.575,1625852.0
2009-12-14,3.575,3.62,3.445,3.48,1528078.0
2009-12-15,3.455,3.635,3.44,3.625,1694749.0
2009-12-16,3.605,3.605,3.51,3.565,1714374.0
2009-12-17,3.575,3.595,3.53,3.565,1357780.0
2009-12-18,3.53,3.53,3.47,3.51,1084875.0
2009-12-21,3.52,3.54,3.47,3.47,1001075.0
2009-12-22,3.52,3.69,3.515,3.67,1215310.0
2009-12-23,3.715,3.815,3.67,3.735,1318279.0
2009-12-24,3.76,3.77,3.695,3.735,548163.0
2009-12-29,3.775,3.91,3.77,3.895,909342.0
2009-12-30,3.91,3.94,3.855,3.935,699051.0
2009-12-31,3.965,4.015,3.955,3.995,906575.0
2010-01-04,3.97,4.05,3.97,4.04,576810.0
2010-01-05,4.08,4.15,4.08,4.1,1304449.0
2010-01-06,4.095,4.105,3.94,3.97,1236199.0
2010-01-07,3.97,4.015,3.91,3.98,1179408.0
2010-01-08,3.97,4.035,3.96,3.96,426673.0
2010-01-11,3.97,4.105,3.97,4.095,761275.0
2010-01-12,4.08,4.08,3.975,3.995,718211.0
2010-01-13,3.97,4.075,3.94,4.075,936191.0
2010-01-14,4.1,4.185,4.035,4.17,2085050.0
2010-01-15,4.165,4.235,4.065,4.235,1550442.0
2010-01-18,4.19,4.28,4.065,4.275,1301575.0
2010-01-19,4.265,4.275,4.205,4.27,841228.0
2010-01-20,4.295,4.33,4.175,4.22,1694987.0
2010-01-21,4.185,4.185,4.01,4.01,1616684.0
2010-01-22,3.93,4.095,3.875,4.075,1501943.0
2010-01-25,4.02,4.065,3.99,4.005,436192.0
2010-01-27,3.995,4.02,3.93,3.95,826397.0
2010-01-28,3.97,4.015,3.95,3.95,741539.0
2010-01-29,3.935,3.95,3.825,3.86,861300.0
2010-02-01,3.875,3.945,3.835,3.875,928971.0
2010-02-02,3.935,4.07,3.935,4.005,869306.0
2010-02-03,4.03,4.065,3.91,3.93,688875.0
2010-02-04,3.91,4.075,3.88,4.065,848734.0
2010-02-05,3.93,3.97,3.82,3.835,1131276.0
2010-02-08,3.845,3.91,3.845,3.85,416781.0
2010-02-09,3.85,3.85,3.745,3.85,627137.0
2010-02-10,3.9,3.945,3.825,3.84,310365.0
2010-02-11,3.88,3.97,3.85,3.95,470987.0
2010-02-12,4.05,4.115,4.03,4.095,1043160.0
2010-02-15,4.06,4.095,4.01,4.065,376127.0
2010-02-16,4.1,4.21,4.08,4.21,1100122.0
2010-02-17,4.275,4.315,4.24,4.26,1211222.0
2010-02-18,4.295,4.4,4.24,4.26,859248.0
2010-02-19,4.26,4.295,4.175,4.285,1055737.0
2010-02-22,4.38,4.49,4.305,4.33,1453695.0
2010-02-23,4.34,4.445,4.34,4.38,1210553.0
2010-02-24,4.355,4.42,4.325,4.375,1307447.0
2010-02-25,4.465,4.5,4.37,4.42,1874664.0
2010-02-26,4.485,4.51,4.435,4.51,1702876.0
2010-03-01,4.515,4.515,4.405,4.415,1080869.0
2010-03-02,4.54,4.665,4.5,4.64,1048428.0
2010-03-03,4.645,4.645,4.545,4.575,704310.0
2010-03-04,4.6,4.615,4.535,4.575,815740.0
2010-03-05,4.605,4.735,4.585,4.73,1217801.0
2010-03-08,4.8,4.855,4.785,4.84,673883.0
2010-03-09,4.85,4.93,4.825,4.87,862209.0
2010-03-10,4.865,4.865,4.825,4.83,881032.0
2010-03-11,4.865,4.975,4.845,4.955,1283829.0
2010-03-12,5.005,5.215,4.985,5.085,1819672.0
2010-03-15,5.12,5.145,4.945,4.96,816374.0
2010-03-16,4.985,4.985,4.86,4.94,993307.0
2010-03-17,4.985,5.06,4.95,5.01,628874.0
2010-03-18,5.065,5.065,5.01,5.035,1061274.0
2010-03-19,5.01,5.02,4.925,4.945,1067644.0
2010-03-22,4.93,4.97,4.87,4.89,736518.0
2010-03-23,4.905,5.095,4.905,5.03,857802.0
2010-03-24,5.07,5.08,4.99,5.07,976182.0
2010-03-25,5.045,5.09,5.0,5.065,510359.0
2010-03-26,5.04,5.055,4.945,5.055,452952.0
2010-03-29,5.065,5.08,4.965,5.005,598879.0
2010-03-30,4.985,5.025,4.9,4.925,806805.0
2010-03-31,4.94,5.05,4.94,5.03,814725.0
2010-04-01,5.025,5.05,4.97,5.025,364741.0
2010-04-06,5.025,5.11,5.015,5.07,568289.0
2010-04-07,5.145,5.325,5.145,5.325,1525953.0
2010-04-08,5.295,5.395,5.255,5.395,1214071.0
2010-04-09,5.42,5.475,5.405,5.435,831794.0
2010-04-12,5.47,5.51,5.445,5.485,598535.0
2010-04-13,5.51,5.61,5.495,5.56,1351322.0
2010-04-14,5.605,5.655,5.53,5.605,885191.0
2010-04-15,5.665,5.675,5.56,5.59,860287.0
2010-04-16,5.605,5.63,5.48,5.57,815977.0
2010-04-19,5.48,5.525,5.345,5.365,991679.0
2010-04-20,5.39,5.46,5.365,5.425,901219.0
2010-04-21,5.5,5.56,5.46,5.46,586642.0
2010-04-22,5.405,5.47,5.26,5.27,1343671.0
2010-04-23,5.285,5.44,5.275,5.28,2098466.0
2010-04-27,5.33,5.415,5.315,5.385,708201.0
2010-04-28,5.25,5.25,5.165,5.23,1396272.0
2010-04-29,5.205,5.22,5.075,5.15,1278846.0
2010-04-30,5.14,5.245,5.125,5.19,1875685.0
2010-05-03,5.11,5.27,5.08,5.205,562603.0
2010-05-04,5.27,5.385,5.085,5.16,1218850.0
2010-05-05,4.79,4.875,4.625,4.73,3305908.0
2010-05-06,4.73,4.955,4.725,4.87,1883084.0
2010-05-07,4.675,4.985,4.675,4.835,1952751.0
2010-05-10,4.89,5.01,4.855,4.985,1320410.0
2010-05-11,5.115,5.14,4.945,4.99,1208142.0
2010-05-12,5.135,5.265,4.955,5.105,1290581.0
2010-05-13,5.205,5.23,5.12,5.195,988988.0
2010-05-14,5.17,5.2,5.13,5.19,764241.0
2010-05-17,5.125,5.28,5.095,5.1,1773696.0
2010-05-18,5.185,5.19,4.985,5.07,977412.0
2010-05-19,5.065,5.065,4.875,4.92,1190227.0
2010-05-20,5.05,5.05,4.825,4.85,1130792.0
2010-05-21,4.695,4.875,4.68,4.74,1747880.0
2010-05-24,4.895,4.94,4.8,4.805,1387153.0
2010-05-25,4.695,4.765,4.555,4.565,1414519.0
2010-05-26,4.7,4.78,4.65,4.665,1592960.0
2010-05-27,4.68,4.805,4.65,4.77,1304929.0
2010-05-28,4.85,5.015,4.85,4.995,1531898.0
2010-05-31,4.855,4.97,4.805,4.84,884378.0
2010-06-01,4.84,4.845,4.68,4.76,816879.0
2010-06-02,4.74,4.77,4.515,4.585,1002964.0
2010-06-03,4.68,4.815,4.65,4.735,1375028.0
2010-06-04,4.74,4.815,4.705,4.81,855061.0
2010-06-07,4.635,4.66,4.5,4.525,986861.0
2010-06-08,4.52,4.625,4.505,4.575,1292120.0
2010-06-09,4.645,4.65,4.52,4.565,1014752.0
2010-06-10,4.66,4.855,4.66,4.785,1205194.0
2010-06-11,4.865,4.935,4.745,4.8,651139.0
2010-06-15,4.895,4.91,4.8,4.885,888474.0
2010-06-16,5.015,5.105,4.93,5.005,677047.0
2010-06-17,5.035,5.05,4.955,4.975,639077.0
2010-06-18,4.98,5.0,4.825,4.825,1372036.0
2010-06-21,4.9,4.925,4.855,4.895,792670.0
2010-06-22,4.895,5.05,4.875,4.925,1116721.0
2010-06-23,4.9,4.935,4.82,4.825,839230.0
2010-06-24,4.795,4.795,4.605,4.605,1520945.0
2010-06-25,4.36,4.36,4.25,4.3,2280480.0
2010-06-28,4.3,4.4,4.11,4.16,1676011.0
2010-06-29,4.18,4.255,4.15,4.18,894895.0
2010-06-30,4.155,4.25,4.03,4.2,1379432.0
2010-07-01,4.175,4.175,4.035,4.07,585919.0
2010-07-02,4.15,4.18,4.08,4.13,743930.0
2010-07-05,4.11,4.145,4.01,4.06,463992.0
2010-07-06,4.015,4.135,3.98,4.11,823892.0
2010-07-07,4.11,4.15,4.03,4.06,442461.0
2010-07-08,4.155,4.235,4.13,4.225,658010.0
2010-07-09,4.27,4.38,4.23,4.34,788223.0
2010-07-12,4.34,4.44,4.32,4.42,476603.0
2010-07-13,4.42,4.42,4.34,4.355,341552.0
2010-07-14,4.465,4.465,4.375,4.42,393823.0
2010-07-15,4.42,4.42,4.32,4.38,442723.0
2010-07-16,4.37,4.395,4.315,4.38,248436.0
2010-07-19,4.315,4.34,4.27,4.32,344974.0
2010-07-20,4.34,4.445,4.3,4.445,435305.0
2010-07-21,4.46,4.57,4.46,4.57,800326.0
2010-07-22,4.565,4.64,4.51,4.62,635055.0
2010-07-23,4.64,4.73,4.625,4.715,561776.0
2010-07-26,4.7,4.715,4.64,4.69,303801.0
2010-07-27,4.705,4.71,4.625,4.65,330742.0
2010-07-28,4.625,4.63,4.5,4.595,585259.0
2010-07-29,4.595,4.685,4.57,4.66,359229.0
2010-07-30,4.56,4.615,4.53,4.57,495852.0
2010-08-02,4.605,4.62,4.53,4.6,413094.0
2010-08-03,4.71,4.785,4.695,4.785,796726.0
2010-08-04,4.77,4.77,4.665,4.695,402974.0
2010-08-05,4.69,4.695,4.585,4.625,733917.0
2010-08-06,4.59,4.63,4.56,4.595,415783.0
2010-08-09,4.56,4.645,4.56,4.635,284013.0
2010-08-10,4.65,4.68,4.62,4.65,357225.0
2010-08-11,4.625,4.66,4.615,4.63,440518.0
2010-08-12,4.56,4.6,4.54,4.575,653701.0
2010-08-13,4.55,4.65,4.53,4.65,432793.0
2010-08-16,4.625,4.635,4.56,4.56,559120.0
2010-08-17,4.54,4.575,4.475,4.555,1058981.0
2010-08-18,4.58,4.58,4.475,4.475,878553.0
2010-08-19,4.525,4.69,4.485,4.665,687094.0
2010-08-20,4.585,4.615,4.545,4.545,463648.0
2010-08-23,4.56,4.695,4.56,4.665,436809.0
2010-08-24,4.715,4.97,4.7,4.945,1437685.0
2010-08-25,4.945,4.945,4.825,4.895,785932.0
2010-08-26,4.89,4.955,4.865,4.93,1074971.0
2010-08-27,4.925,4.94,4.865,4.94,847887.0
2010-08-30,4.98,5.105,4.965,5.04,906136.0
2010-08-31,4.945,5.07,4.92,5.0,1095304.0
2010-09-01,5.075,5.185,5.03,5.095,942531.0
2010-09-02,5.18,5.26,5.15,5.245,1427161.0
2010-09-03,5.25,5.275,5.215,5.27,606401.0
2010-09-06,5.295,5.415,5.295,5.415,926217.0
2010-09-07,5.42,5.63,5.39,5.55,1184160.0
2010-09-08,5.455,5.55,5.28,5.32,1846056.0
2010-09-09,5.355,5.485,5.325,5.34,843804.0
2010-09-10,5.525,5.55,5.37,5.525,1033924.0
2010-09-13,5.575,5.58,5.465,5.54,589329.0
2010-09-14,5.54,5.62,5.52,5.615,511895.0
2010-09-15,5.61,5.735,5.57,5.72,891743.0
2010-09-16,5.805,5.815,5.66,5.7,1734878.0
2010-09-17,5.71,5.775,5.695,5.775,618882.0
2010-09-20,5.72,5.805,5.71,5.805,454080.0
2010-09-21,5.82,5.83,5.79,5.83,809971.0
2010-09-22,5.77,5.805,5.71,5.755,1190781.0
2010-09-23,5.685,5.685,5.48,5.525,1441791.0
2010-09-24,5.46,5.525,5.41,5.445,1101022.0
2010-09-27,5.525,5.68,5.525,5.635,900942.0
2010-09-28,5.62,5.635,5.54,5.58,528386.0
2010-09-29,5.635,5.675,5.53,5.545,613182.0
2010-09-30,5.565,5.65,5.48,5.545,1025872.0
2010-10-01,5.575,5.605,5.49,5.535,553811.0
2010-10-04,5.535,5.59,5.495,5.545,191873.0
2010-10-05,5.435,5.435,5.3,5.345,1109391.0
2010-10-06,5.395,5.435,5.33,5.39,906902.0
2010-10-07,5.39,5.45,5.32,5.35,859458.0
2010-10-08,5.325,5.385,5.32,5.34,801083.0
2010-10-11,5.39,5.45,5.355,5.375,803295.0
2010-10-12,5.375,5.42,5.355,5.395,691383.0
2010-10-13,5.425,5.455,5.365,5.41,793722.0
2010-10-14,5.525,5.69,5.52,5.69,1345007.0
2010-10-15,5.59,5.775,5.59,5.76,1044575.0
2010-10-18,5.73,5.77,5.67,5.76,714524.0
2010-10-19,5.775,5.79,5.665,5.665,1081773.0
2010-10-20,5.68,5.68,5.56,5.595,753931.0
2010-10-21,5.76,5.76,5.585,5.595,1100639.0
2010-10-22,5.58,5.635,5.47,5.55,854615.0
2010-10-25,5.565,5.71,5.525,5.695,899044.0
2010-10-26,5.68,5.68,5.58,5.61,771516.0
2010-10-27,5.575,5.615,5.415,5.415,879672.0
2010-10-28,5.445,5.58,5.4,5.48,903564.0
2010-10-29,5.505,5.52,5.355,5.375,1041755.0
2010-11-01,5.385,5.44,5.325,5.385,664716.0
2010-11-02,5.41,5.41,5.37,5.4,366323.0
2010-11-03,5.4,5.485,5.375,5.425,510713.0
2010-11-04,5.46,5.525,5.445,5.505,553165.0
2010-11-05,5.64,5.86,5.565,5.835,2013005.0
2010-11-08,5.85,6.2,5.84,6.185,2435941.0
2010-11-09,6.135,6.165,6.02,6.095,841396.0
2010-11-10,6.08,6.095,5.96,5.97,933678.0
2010-11-11,6.015,6.055,5.96,5.965,811035.0
2010-11-12,6.01,6.01,5.895,5.91,369457.0
2010-11-15,5.93,6.165,5.875,6.125,999775.0
2010-11-16,6.08,6.155,5.965,6.155,1179846.0
2010-11-17,6.08,6.175,6.005,6.035,1351228.0
2010-11-18,6.035,6.13,5.94,6.13,946102.0
2010-11-19,6.13,6.26,6.07,6.195,1039428.0
2010-11-22,6.265,6.355,6.25,6.33,1234135.0
2010-11-23,6.42,6.42,6.195,6.225,796614.0
2010-11-24,6.125,6.17,6.015,6.125,1169593.0
2010-11-25,6.2,6.205,6.1,6.165,805481.0
2010-11-26,6.2,6.255,6.115,6.12,304274.0
2010-11-29,6.135,6.195,6.035,6.185,727610.0
2010-11-30,6.175,6.175,6.075,6.08,1159372.0
2010-12-01,6.035,6.13,5.96,6.105,1149888.0
2010-12-02,6.175,6.39,6.155,6.38,972508.0
2010-12-03,6.41,6.43,6.335,6.425,544715.0
2010-12-06,6.455,6.535,6.45,6.53,520478.0
2010-12-07,6.53,6.74,6.46,6.705,1440169.0
2010-12-08,6.635,6.66,6.505,6.54,1000913.0
2010-12-09,6.575,6.615,6.45,6.5,1330521.0
2010-12-10,6.36,6.665,6.345,6.64,711607.0
2010-12-13,6.62,6.7,6.56,6.61,432451.0
2010-12-14,6.61,6.615,6.49,6.53,666106.0
2010-12-15,6.575,6.65,6.53,6.615,603980.0
2010-12-16,6.6,6.68,6.575,6.655,732549.0
2010-12-17,6.66,6.66,6.565,6.595,280071.0
2010-12-20,6.64,6.655,6.475,6.56,508815.0
2010-12-21,6.61,6.635,6.55,6.595,291363.0
2010-12-22,6.565,6.61,6.53,6.575,227432.0
2010-12-23,6.63,6.69,6.57,6.66,243573.0
2010-12-24,6.62,6.635,6.575,6.6,74503.0
2010-12-29,6.575,6.66,6.54,6.635,323038.0
2010-12-30,6.655,6.685,6.595,6.685,136777.0
2010-12-31,6.65,6.675,6.605,6.645,159097.0
2011-01-04,6.69,6.915,6.645,6.91,839393.0
2011-01-05,6.87,6.88,6.745,6.855,557743.0
2011-01-06,6.875,6.94,6.845,6.895,771277.0
2011-01-07,6.89,6.95,6.855,6.895,521970.0
2011-01-10,6.89,6.905,6.84,6.875,469713.0
2011-01-11,6.875,6.98,6.865,6.935,479875.0
2011-01-12,6.875,6.885,6.475,6.54,1546472.0
2011-01-13,6.645,6.66,6.425,6.455,878906.0
2011-01-14,6.455,6.555,6.455,6.525,415498.0
2011-01-17,6.465,6.465,6.37,6.39,616460.0
2011-01-18,6.375,6.44,6.355,6.43,282989.0
2011-01-19,6.435,6.63,6.39,6.605,454654.0
2011-01-20,6.63,6.635,6.395,6.425,712092.0
2011-01-21,6.445,6.565,6.445,6.515,653135.0
2011-01-24,6.48,6.51,6.39,6.46,264321.0
2011-01-25,6.475,6.605,6.45,6.535,682086.0
2011-01-27,6.545,6.545,6.425,6.445,1056572.0
2011-01-28,6.44,6.46,6.285,6.295,631154.0
2011-01-31,6.235,6.265,6.075,6.215,551789.0
2011-02-01,6.265,6.45,6.245,6.32,707657.0
2011-02-02,6.54,6.625,6.5,6.59,848927.0
2011-02-03,6.615,6.63,6.475,6.51,384110.0
2011-02-04,6.555,6.57,6.465,6.545,599181.0
2011-02-07,6.57,6.655,6.57,6.635,479662.0
2011-02-08,6.655,6.655,6.57,6.605,376395.0
2011-02-09,6.635,6.65,6.495,6.51,328798.0
2011-02-10,6.54,6.55,6.385,6.39,814446.0
2011-02-11,6.385,6.39,6.34,6.34,538559.0
2011-02-14,6.39,6.475,6.355,6.445,312279.0
2011-02-15,6.47,6.47,6.385,6.45,268914.0
2011-02-16,6.435,6.535,6.4,6.525,357867.0
2011-02-17,6.615,6.74,6.57,6.735,882111.0
2011-02-18,6.775,6.84,6.595,6.625,508598.0
2011-02-21,6.86,7.09,6.695,7.09,1106127.0
2011-02-22,7.165,7.32,6.76,6.97,1509194.0
2011-02-23,7.015,7.215,6.995,7.205,735287.0
2011-02-24,7.21,7.21,7.09,7.095,585988.0
2011-02-25,7.165,7.195,7.075,7.195,900480.0
2011-02-28,7.22,7.31,7.21,7.31,409555.0
2011-03-01,7.38,7.395,7.245,7.33,924208.0
2011-03-02,7.36,7.39,7.29,7.38,698786.0
2011-03-03,7.38,7.455,7.335,7.365,438525.0
2011-03-04,7.41,7.53,7.41,7.48,550157.0
2011-03-07,7.5,7.555,7.375,7.46,540081.0
2011-03-08,7.465,7.61,7.39,7.565,767567.0
2011-03-09,7.63,7.68,7.5,7.535,889495.0
2011-03-10,7.505,7.505,7.05,7.08,702108.0
2011-03-11,6.97,7.165,6.82,7.04,798265.0
2011-03-14,7.06,7.265,7.025,7.225,802879.0
2011-03-15,7.455,7.53,7.05,7.12,1259078.0
2011-03-16,7.395,7.68,7.345,7.49,1899366.0
2011-03-17,7.485,7.54,7.245,7.42,2028708.0
2011-03-18,7.52,7.645,7.405,7.53,1282279.0
2011-03-21,7.655,7.66,7.535,7.585,707800.0
2011-03-22,7.61,7.68,7.545,7.68,758230.0
2011-03-23,7.68,7.815,7.625,7.68,619365.0
2011-03-24,7.605,7.605,7.205,7.28,1581859.0
2011-03-25,7.17,7.365,7.17,7.3,1074544.0
2011-03-28,7.32,7.465,7.25,7.37,775039.0
2011-03-29,7.37,7.415,7.3,7.395,549299.0
2011-03-30,7.425,7.455,7.33,7.455,784910.0
2011-03-31,7.605,7.695,7.395,7.415,1257083.0
2011-04-01,7.465,7.51,7.39,7.435,544919.0
2011-04-04,7.44,7.49,7.425,7.425,409036.0
2011-04-05,7.44,7.465,7.335,7.355,496051.0
2011-04-06,7.33,7.355,7.25,7.32,616216.0
2011-04-07,7.44,7.475,7.355,7.385,721188.0
2011-04-08,7.435,7.435,7.27,7.29,537266.0
2011-04-11,7.275,7.29,7.0,7.13,948455.0
2011-04-12,7.025,7.18,6.955,7.06,902917.0
2011-04-13,7.005,7.11,6.955,7.02,838687.0
2011-04-14,6.95,7.005,6.845,6.88,468657.0
2011-04-15,6.735,6.795,6.665,6.685,629468.0
2011-04-18,6.67,6.74,6.67,6.705,635305.0
2011-04-19,6.67,6.705,6.565,6.63,562476.0
2011-04-20,6.645,6.775,6.635,6.775,620929.0
2011-04-21,6.92,6.925,6.615,6.62,1057447.0
2011-04-27,6.795,6.98,6.735,6.785,1488107.0
2011-04-28,6.82,6.96,6.78,6.845,953467.0
2011-04-29,6.825,6.875,6.685,6.745,716963.0
2011-05-02,6.8,6.825,6.655,6.755,527979.0
2011-05-03,6.655,6.705,6.625,6.655,431828.0
2011-05-04,6.63,6.675,6.595,6.62,383603.0
2011-05-05,6.6,6.605,6.47,6.53,655144.0
2011-05-06,6.465,6.535,6.4,6.515,690520.0
2011-05-09,6.655,6.86,6.625,6.75,771125.0
2011-05-10,6.86,6.86,6.68,6.705,655311.0
2011-05-11,6.8,6.91,6.745,6.91,440021.0
2011-05-12,6.775,6.87,6.775,6.82,725335.0
2011-05-13,6.845,6.875,6.76,6.825,544120.0
2011-05-16,6.655,6.74,6.62,6.655,664295.0
2011-05-17,6.71,6.8,6.66,6.8,340296.0
2011-05-18,6.68,6.755,6.665,6.685,454300.0
2011-05-19,6.8,6.8,6.705,6.795,541955.0
2011-05-20,6.725,6.785,6.725,6.76,374219.0
2011-05-23,6.665,6.71,6.59,6.63,419079.0
2011-05-24,6.605,6.64,6.575,6.635,407476.0
2011-05-25,6.595,6.635,6.475,6.48,625825.0
2011-05-26,6.47,6.62,6.445,6.595,689441.0
2011-05-27,6.61,6.635,6.515,6.6,254768.0
2011-05-30,6.585,6.585,6.51,6.575,349372.0
2011-05-31,6.595,6.755,6.52,6.715,720645.0
2011-06-01,6.79,6.81,6.66,6.785,595996.0
2011-06-02,6.595,6.625,6.52,6.55,639077.0
2011-06-03,6.565,6.565,6.465,6.48,376941.0
2011-06-06,6.42,6.48,6.335,6.41,287179.0
2011-06-07,6.33,6.4,6.24,6.325,566438.0
2011-06-08,6.285,6.305,6.09,6.115,663156.0
2011-06-09,6.195,6.205,6.015,6.025,738829.0
2011-06-10,5.945,6.015,5.865,5.9,1151046.0
2011-06-14,5.845,5.975,5.745,5.94,835342.0
2011-06-15,5.965,5.985,5.795,5.805,461648.0
2011-06-16,5.625,5.655,5.52,5.52,1597386.0
2011-06-17,5.535,5.58,5.35,5.41,1025623.0
2011-06-20,5.06,5.115,4.97,5.04,1436005.0
2011-06-21,5.14,5.25,5.13,5.23,1563468.0
2011-06-22,5.23,5.465,5.22,5.325,1595526.0
2011-06-23,5.23,5.465,5.23,5.28,971716.0
2011-06-24,5.285,5.315,5.21,5.245,1455704.0
2011-06-27,5.235,5.375,5.205,5.325,924598.0
2011-06-28,5.43,5.46,5.285,5.345,1154268.0
2011-06-29,5.445,5.465,5.35,5.445,730066.0
2011-06-30,5.465,5.635,5.42,5.59,1149591.0
2011-07-01,5.65,5.685,5.61,5.66,903043.0
2011-07-04,5.74,5.775,5.645,5.65,331398.0
2011-07-05,5.665,5.705,5.53,5.565,460150.0
2011-07-06,5.545,5.58,5.44,5.485,618957.0
2011-07-07,5.395,5.555,5.315,5.52,882519.0
2011-07-08,5.47,5.535,5.38,5.475,1217659.0
2011-07-11,5.445,5.515,5.425,5.43,349234.0
2011-07-12,5.375,5.42,5.345,5.35,379391.0
2011-07-13,5.33,5.415,5.33,5.375,500340.0
2011-07-14,5.33,5.395,5.265,5.35,755674.0
2011-07-15,5.35,5.405,5.34,5.37,350156.0
2011-07-18,5.37,5.38,5.245,5.28,296192.0
2011-07-19,5.265,5.33,5.17,5.205,832942.0
2011-07-20,5.315,5.385,5.265,5.365,474033.0
2011-07-21,5.38,5.42,5.345,5.355,689012.0
2011-07-22,5.42,5.585,5.415,5.52,552763.0
2011-07-25,5.485,5.515,5.34,5.37,524675.0
2011-07-26,5.405,5.515,5.37,5.48,431507.0
2011-07-27,5.4,5.485,5.35,5.41,613974.0
2011-07-28,5.35,5.365,5.195,5.21,728204.0
2011-07-29,5.23,5.245,5.07,5.07,833511.0
2011-08-01,5.11,5.185,5.045,5.135,930490.0
2011-08-02,5.085,5.175,5.07,5.105,529640.0
2011-08-03,5.015,5.015,4.79,4.895,1777395.0
2011-08-04,4.85,4.92,4.8,4.815,577733.0
2011-08-05,4.61,4.615,4.395,4.55,1239854.0
2011-08-08,4.465,4.65,4.42,4.495,1049787.0
2011-08-09,4.375,4.615,4.165,4.59,1979301.0
2011-08-10,4.8,4.975,4.705,4.835,863191.0
2011-08-11,4.66,4.895,4.61,4.85,950023.0
2011-08-12,4.86,4.87,4.745,4.8,900555.0
2011-08-15,4.875,4.99,4.835,4.96,505012.0
2011-08-16,5.015,5.04,4.875,4.895,605062.0
2011-08-17,4.95,5.115,4.88,5.075,610863.0
2011-08-18,5.075,5.105,4.91,4.945,687533.0
2011-08-19,4.755,4.79,4.66,4.68,753400.0
2011-08-22,4.84,4.85,4.625,4.68,527505.0
2011-08-23,4.79,4.98,4.725,4.88,1154052.0
2011-08-24,4.985,5.07,4.88,4.96,1285883.0
2011-08-25,5.03,5.175,5.03,5.13,700047.0
2011-08-26,5.17,5.275,5.145,5.27,806959.0
2011-08-29,5.275,5.36,5.24,5.35,592388.0
2011-08-30,5.32,5.38,5.275,5.29,643367.0
2011-08-31,5.345,5.345,5.17,5.26,950054.0
2011-09-01,5.38,5.525,5.36,5.46,1214222.0
2011-09-02,5.375,5.47,5.22,5.22,1205641.0
2011-09-05,5.115,5.14,5.03,5.04,616066.0
2011-09-06,4.96,5.02,4.91,4.91,516669.0
2011-09-07,4.945,5.065,4.905,5.005,906315.0
2011-09-08,5.2,5.49,5.16,5.455,1232402.0
2011-09-09,5.375,5.47,5.365,5.445,602195.0
2011-09-12,5.29,5.375,5.285,5.29,715774.0
2011-09-13,5.345,5.39,5.245,5.32,999747.0
2011-09-14,5.315,5.36,5.15,5.165,877398.0
2011-09-15,5.155,5.32,5.155,5.295,1339895.0
2011-09-16,5.365,5.44,5.365,5.41,709036.0
2011-09-19,5.3,5.385,5.295,5.36,945374.0
2011-09-20,5.34,5.34,5.155,5.175,1596622.0
2011-09-21,5.25,5.25,5.12,5.185,1006836.0
2011-09-22,5.09,5.125,5.055,5.06,1198778.0
2011-09-23,4.955,5.095,4.865,5.075,1514869.0
2011-09-26,4.975,5.02,4.835,4.87,1611359.0
2011-09-27,4.97,5.105,4.95,5.055,2021548.0
2011-09-28,5.15,5.225,5.115,5.175,1207968.0
2011-09-29,5.125,5.27,5.045,5.24,956335.0
2011-09-30,5.205,5.37,5.18,5.265,1090240.0
2011-10-03,5.23,5.35,5.085,5.305,581289.0
2011-10-04,5.27,5.505,5.14,5.44,1263746.0
2011-10-05,5.485,5.695,5.47,5.695,1216815.0
2011-10-06,5.71,6.01,5.675,5.935,1333180.0
2011-10-07,5.95,6.17,5.915,6.16,1024763.0
2011-10-10,6.27,6.45,6.235,6.39,1047991.0
2011-10-11,6.425,6.53,6.385,6.51,1088502.0
2011-10-12,6.435,6.66,6.405,6.405,1543277.0
2011-10-13,6.465,6.53,6.165,6.225,1206638.0
2011-10-14,6.225,6.44,6.14,6.38,669256.0
2011-10-17,6.415,6.455,6.34,6.385,552218.0
2011-10-18,6.295,6.355,6.18,6.225,704607.0
2011-10-19,6.35,6.585,6.335,6.575,1137617.0
2011-10-20,6.4,6.5,6.385,6.47,875275.0
2011-10-21,6.445,6.49,6.37,6.42,230315.0
2011-10-24,6.47,6.795,6.47,6.795,1144669.0
2011-10-25,6.795,6.885,6.77,6.845,1410086.0
2011-10-26,6.685,6.775,6.68,6.695,1236781.0
2011-10-27,6.685,6.885,6.685,6.78,1190310.0
2011-10-28,6.795,6.805,6.585,6.635,1911967.0
2011-10-31,6.63,6.68,6.445,6.465,1349563.0
2011-11-01,6.405,6.54,6.39,6.51,847073.0
2011-11-02,6.305,6.48,6.25,6.415,772891.0
2011-11-03,6.425,6.485,6.26,6.34,955681.0
2011-11-04,6.41,6.51,6.4,6.495,562546.0
2011-11-07,6.505,6.61,6.43,6.575,730194.0
2011-11-08,6.605,6.69,6.52,6.685,524716.0
2011-11-09,6.73,6.775,6.54,6.54,891910.0
2011-11-10,6.32,6.45,6.265,6.395,731576.0
2011-11-11,6.425,6.48,6.38,6.475,267906.0
2011-11-14,6.595,6.67,6.55,6.55,331770.0
2011-11-15,6.55,6.665,6.535,6.665,511207.0
2011-11-16,6.65,6.66,6.48,6.505,359769.0
2011-11-17,6.39,6.535,6.335,6.49,551781.0
2011-11-18,6.32,6.46,6.275,6.3,383779.0
2011-11-21,6.285,6.35,6.26,6.29,434157.0
2011-11-22,6.185,6.28,6.155,6.245,575433.0
2011-11-23,6.21,6.25,6.03,6.03,628462.0
2011-11-24,6.03,6.03,5.83,5.83,797819.0
2011-11-25,5.685,5.735,5.665,5.685,633832.0
2011-11-28,5.775,6.04,5.73,5.945,556961.0
2011-11-29,6.005,6.125,5.96,6.01,553566.0
2011-11-30,6.025,6.195,5.955,6.195,756176.0
2011-12-01,6.38,6.605,6.38,6.59,1194229.0
2011-12-02,6.545,6.62,6.485,6.62,360763.0
2011-12-05,6.64,6.705,6.63,6.705,436303.0
2011-12-06,6.695,6.75,6.435,6.435,600793.0
2011-12-07,6.44,6.65,6.325,6.63,575047.0
2011-12-08,6.63,6.63,6.38,6.385,409516.0
2011-12-09,6.28,6.355,6.165,6.205,404110.0
2011-12-12,6.35,6.435,6.32,6.405,376350.0
2011-12-13,6.245,6.315,6.21,6.21,414836.0
2011-12-14,6.235,6.32,6.185,6.195,283205.0
2011-12-15,6.245,6.245,6.155,6.21,655391.0
2011-12-16,6.3,6.3,5.99,6.175,454031.0
2011-12-19,6.11,6.125,5.835,5.835,603361.0
2011-12-20,5.815,5.875,5.715,5.775,731086.0
2011-12-21,5.94,6.06,5.83,5.905,791054.0
2011-12-22,5.905,5.94,5.83,5.885,400608.0
2011-12-23,6.01,6.015,5.91,5.98,172498.0
2011-12-28,5.965,6.035,5.735,5.77,358333.0
2011-12-29,5.785,5.81,5.68,5.8,272052.0
2011-12-30,5.805,5.835,5.67,5.72,446885.0
2012-01-03,5.72,5.815,5.72,5.775,289745.0
2012-01-04,5.815,5.965,5.795,5.89,366989.0
2012-01-05,5.79,5.93,5.785,5.92,271938.0
2012-01-06,5.84,5.9,5.72,5.755,464334.0
2012-01-09,5.81,5.85,5.705,5.74,186641.0
2012-01-10,5.71,5.93,5.71,5.905,380693.0
2012-01-11,5.855,6.005,5.83,5.84,598877.0
2012-01-12,5.91,5.935,5.87,5.905,334120.0
2012-01-13,5.93,5.96,5.855,5.895,255658.0
2012-01-16,5.815,5.85,5.7,5.7,332659.0
2012-01-17,5.795,5.795,5.725,5.755,368056.0
2012-01-18,5.77,5.775,5.695,5.74,190874.0
2012-01-19,5.805,5.805,5.715,5.74,335792.0
2012-01-20,5.785,5.785,5.725,5.755,229290.0
2012-01-23,5.765,5.8,5.73,5.765,223823.0
2012-01-24,5.78,5.795,5.73,5.76,288939.0
2012-01-25,5.8,5.93,5.785,5.93,503168.0
2012-01-27,5.915,6.05,5.83,6.01,515535.0
2012-01-30,5.93,6.255,5.915,6.23,836983.0
2012-01-31,6.215,6.28,6.125,6.185,689496.0
2012-02-01,6.235,6.275,6.15,6.26,624429.0
2012-02-02,6.32,6.335,6.025,6.055,690980.0
2012-02-03,6.025,6.085,5.855,5.935,497348.0
2012-02-06,5.96,6.02,5.835,5.88,485955.0
2012-02-07,5.91,6.045,5.91,6.02,556362.0
2012-02-08,6.015,6.06,5.965,6.035,292235.0
2012-02-09,6.07,6.25,6.045,6.235,595643.0
2012-02-10,6.245,6.255,6.015,6.085,654964.0
2012-02-13,6.075,6.165,6.015,6.165,365503.0
2012-02-14,6.145,6.235,6.055,6.155,465472.0
2012-02-15,6.17,6.175,6.015,6.095,556648.0
2012-02-16,6.08,6.08,5.905,6.0,768959.0
2012-02-17,6.07,6.25,6.025,6.24,599689.0
2012-02-20,6.31,6.355,6.25,6.325,398647.0
2012-02-21,6.32,6.36,6.22,6.335,313686.0
2012-02-22,6.24,6.365,6.235,6.295,412978.0
2012-02-23,6.24,6.325,6.175,6.315,308293.0
2012-02-24,6.22,6.35,6.215,6.31,449124.0
2012-02-27,6.355,6.355,6.175,6.27,352140.0
2012-02-28,6.255,6.47,6.175,6.46,657857.0
2012-02-29,6.44,6.695,6.365,6.685,1068103.0
2012-03-01,6.61,6.66,6.465,6.615,738994.0
2012-03-02,6.585,6.685,6.57,6.57,929063.0
2012-03-05,6.635,6.69,6.565,6.675,479883.0
2012-03-06,6.755,6.755,6.365,6.465,1080114.0
2012-03-07,6.415,6.52,6.4,6.47,1031175.0
2012-03-08,6.455,6.53,6.44,6.465,582718.0
2012-03-09,6.555,6.715,6.535,6.62,686438.0
2012-03-12,6.62,6.74,6.605,6.695,576630.0
2012-03-13,6.745,6.87,6.7,6.87,692683.0
2012-03-14,6.92,6.94,6.855,6.885,712050.0
2012-03-15,6.905,7.0,6.89,6.97,758498.0
2012-03-16,6.98,7.0,6.925,6.97,763959.0
2012-03-19,6.985,7.11,6.985,7.055,747660.0
2012-03-20,6.985,7.04,6.925,7.04,459538.0
2012-03-21,7.005,7.03,6.965,6.995,526224.0
2012-03-22,6.98,6.995,6.92,6.935,681336.0
2012-03-23,6.8,6.9,6.77,6.875,998563.0
2012-03-26,6.885,7.01,6.875,6.99,519164.0
2012-03-27,7.005,7.04,6.955,7.04,608090.0
2012-03-28,6.97,7.05,6.87,7.05,497319.0
2012-03-29,6.895,6.975,6.895,6.94,914788.0
2012-03-30,7.0,7.0,6.905,6.955,862613.0
2012-04-02,6.985,7.055,6.945,7.025,626981.0
2012-04-03,7.03,7.255,7.025,7.17,1134907.0
2012-04-04,7.115,7.17,7.055,7.085,521612.0
2012-04-05,7.01,7.01,6.84,6.94,654307.0
2012-04-10,6.925,6.925,6.77,6.835,891926.0
2012-04-11,6.805,6.835,6.675,6.735,482677.0
2012-04-12,6.74,6.84,6.72,6.835,536530.0
2012-04-13,6.89,6.91,6.74,6.77,708959.0
2012-04-16,6.68,6.94,6.575,6.865,621031.0
2012-04-17,6.805,6.94,6.805,6.905,516031.0
2012-04-18,6.935,6.95,6.81,6.89,895075.0
2012-04-19,6.885,6.9,6.785,6.81,836589.0
2012-04-20,6.77,6.86,6.755,6.845,524073.0
2012-04-23,6.84,6.875,6.815,6.865,457270.0
2012-04-24,6.9,6.91,6.815,6.85,527552.0
2012-04-26,6.84,6.915,6.84,6.89,505285.0
2012-04-27,6.835,6.905,6.82,6.87,395227.0
2012-04-30,6.895,6.91,6.86,6.895,351708.0
2012-05-01,6.91,7.045,6.85,7.01,873982.0
2012-05-02,7.025,7.04,6.9,6.93,481698.0
2012-05-03,6.865,6.975,6.855,6.945,666921.0
2012-05-04,6.92,6.98,6.825,6.885,617943.0
2012-05-07,6.73,6.78,6.66,6.68,817680.0
2012-05-08,6.665,6.75,6.655,6.75,557359.0
2012-05-09,6.705,6.72,6.61,6.71,1046725.0
2012-05-10,6.71,6.765,6.605,6.705,874081.0
2012-05-11,6.585,6.76,6.585,6.735,894231.0
2012-05-14,6.75,6.75,6.615,6.635,384835.0
2012-05-15,6.54,6.59,6.515,6.535,599759.0
2012-05-16,6.465,6.52,6.255,6.26,996295.0
2012-05-17,6.5,6.5,6.29,6.425,791370.0
2012-05-18,6.255,6.255,6.06,6.155,1040091.0
2012-05-21,6.235,6.255,6.13,6.165,422725.0
2012-05-22,6.135,6.32,6.135,6.3,678616.0
2012-05-23,6.3,6.415,6.265,6.345,640267.0
2012-05-24,6.455,6.465,6.31,6.355,321407.0
2012-05-25,6.36,6.545,6.29,6.545,836489.0
2012-05-28,6.595,6.665,6.535,6.665,516952.0
2012-05-29,6.565,6.805,6.565,6.78,776274.0
2012-05-30,6.685,6.91,6.685,6.82,938407.0
2012-05-31,6.745,6.885,6.7,6.835,1338552.0
2012-06-01,6.875,6.875,6.72,6.755,791777.0
2012-06-04,6.485,6.645,6.485,6.615,675781.0
2012-06-05,6.71,6.89,6.705,6.785,503185.0
2012-06-06,6.78,6.86,6.72,6.76,543724.0
2012-06-07,6.765,6.955,6.765,6.805,1181129.0
2012-06-08,6.755,6.91,6.6,6.83,1283849.0
2012-06-12,6.86,6.86,6.7,6.705,830810.0
2012-06-13,6.76,6.925,6.715,6.885,713910.0
2012-06-14,6.855,6.89,6.64,6.69,989924.0
2012-06-15,6.705,6.835,6.67,6.725,966980.0
2012-06-18,6.855,6.925,6.825,6.85,752271.0
2012-06-19,6.775,6.875,6.76,6.77,414327.0
2012-06-20,6.83,6.845,6.76,6.82,766252.0
2012-06-21,6.73,6.775,6.58,6.59,1466615.0
2012-06-22,6.52,6.56,6.44,6.48,1154192.0
2012-06-25,6.455,6.48,6.315,6.34,665062.0
2012-06-26,6.295,6.505,6.28,6.44,1138682.0
2012-06-27,6.5,6.585,6.47,6.585,895460.0
2012-06-28,6.78,6.845,6.62,6.65,651105.0
2012-06-29,6.61,6.81,6.61,6.77,1129333.0
2012-07-02,6.84,6.98,6.83,6.93,717204.0
2012-07-03,6.9,7.055,6.885,7.055,885377.0
2012-07-04,7.12,7.24,7.1,7.14,678250.0
2012-07-05,7.105,7.165,7.045,7.12,393346.0
2012-07-06,7.1,7.125,7.07,7.105,17434.0
2012-07-09,7.035,7.07,7.0,7.0,22504.0
2012-07-10,7.03,7.11,7.03,7.055,688707.0
2012-07-11,7.065,7.085,7.025,7.06,425141.0
2012-07-12,7.11,7.145,7.04,7.1,379805.0
2012-07-13,7.03,7.12,6.905,7.06,252025.0
2012-07-16,7.135,7.135,7.06,7.105,392757.0
2012-07-17,7.11,7.33,7.105,7.27,693709.0
2012-07-18,7.31,7.31,7.24,7.305,31137.0
2012-07-19,7.51,7.51,7.35,7.435,1281018.0
2012-07-20,7.435,7.445,7.27,7.335,884107.0
2012-07-23,7.3,7.31,7.065,7.07,684230.0
2012-07-24,6.985,7.035,6.845,7.0,866915.0
2012-07-25,6.935,7.075,6.885,7.04,429413.0
2012-07-26,7.04,7.25,7.025,7.14,837432.0
2012-07-27,7.14,7.14,6.925,7.095,1097519.0
2012-07-30,7.145,7.2,7.06,7.07,552593.0
2012-07-31,7.0,7.12,6.97,7.075,1067645.0
2012-08-01,7.085,7.21,7.085,7.175,576166.0
2012-08-02,7.075,7.16,7.065,7.14,638564.0
2012-08-03,6.935,7.06,6.885,6.935,312517.0
2012-08-06,7.075,7.11,7.005,7.04,276693.0
2012-08-07,7.105,7.155,7.085,7.13,743246.0
2012-08-08,7.205,7.28,7.185,7.245,269997.0
2012-08-09,7.28,7.44,7.26,7.365,350400.0
2012-08-10,7.33,7.405,7.225,7.235,239863.0
2012-08-13,7.245,7.345,7.245,7.3,41085.0
2012-08-14,7.315,7.41,7.3,7.41,69028.0
2012-08-15,7.46,7.55,7.42,7.55,793989.0
2012-08-16,7.51,7.56,7.455,7.535,321037.0
2012-08-17,7.51,7.865,7.485,7.785,31311.0
2012-08-20,7.75,7.75,7.595,7.615,103672.0
2012-08-21,7.61,7.805,7.61,7.77,74866.0
2012-08-22,7.76,7.76,7.56,7.675,19009.0
2012-08-23,7.74,7.82,7.67,7.81,115633.0
2012-08-24,7.76,7.76,7.585,7.755,185717.0
2012-08-27,7.77,7.785,7.615,7.645,34634.0
2012-08-28,7.635,7.74,7.585,7.7,76102.0
2012-08-29,7.685,7.935,7.675,7.935,122217.0
2012-08-30,7.89,7.92,7.68,7.685,114714.0
2012-08-31,7.685,7.84,7.675,7.82,24647.0
2012-09-03,7.86,7.895,7.755,7.835,104643.0
2012-09-04,7.8,7.86,7.79,7.855,66426.0
2012-09-05,7.925,7.925,7.805,7.83,289687.0
2012-09-06,7.88,8.08,7.875,8.025,748318.0
2012-09-07,8.08,8.26,8.05,8.22,264664.0
2012-09-10,8.26,8.27,8.105,8.215,1538619.0
2012-09-11,8.135,8.15,8.06,8.105,669340.0
2012-09-12,8.11,8.25,8.095,8.23,575858.0
2012-09-13,8.225,8.235,8.175,8.21,379823.0
2012-09-14,8.21,8.38,8.2,8.355,543661.0
2012-09-17,8.32,8.34,8.225,8.29,543796.0
2012-09-18,8.29,8.29,8.155,8.19,367030.0
2012-09-19,8.135,8.23,8.105,8.185,445557.0
2012-09-20,8.185,8.2,8.11,8.165,1378732.0
2012-09-21,8.125,8.125,7.93,7.995,1528016.0
2012-09-24,7.985,8.01,7.83,7.97,516303.0
2012-09-25,7.935,8.095,7.915,7.995,486319.0
2012-09-26,7.93,8.08,7.925,8.035,115011.0
2012-09-27,8.035,8.145,8.01,8.085,748207.0
2012-09-28,8.135,8.405,8.12,8.405,1191865.0
2012-10-01,8.39,8.475,8.285,8.43,452667.0
2012-10-02,8.44,8.545,8.375,8.535,492700.0
2012-10-03,8.48,8.54,8.405,8.405,858791.0
2012-10-04,8.49,8.49,8.25,8.37,828299.0
2012-10-05,8.415,8.61,8.26,8.605,906452.0
2012-10-08,8.62,8.715,8.515,8.555,776754.0
2012-10-09,8.6,8.71,8.585,8.665,906925.0
2012-10-10,8.695,8.89,8.6,8.62,1110889.0
2012-10-11,8.365,8.6,8.365,8.55,1006831.0
2012-10-12,8.455,8.615,8.445,8.585,395119.0
2012-10-15,8.515,8.66,8.515,8.645,499447.0
2012-10-16,8.67,8.685,8.56,8.59,653742.0
2012-10-17,8.665,8.765,8.63,8.695,1021358.0
2012-10-18,8.795,8.795,8.65,8.695,500312.0
2012-10-19,8.64,8.74,8.625,8.695,520789.0
2012-10-22,8.605,8.67,8.555,8.635,853307.0
2012-10-23,8.57,8.675,8.535,8.635,507523.0
2012-10-24,8.46,8.56,8.46,8.46,739435.0
2012-10-25,8.475,8.545,8.445,8.455,654198.0
2012-10-26,8.5,8.59,8.29,8.29,776540.0
2012-10-29,8.28,8.445,8.275,8.4,780784.0
2012-10-30,8.41,8.61,8.365,8.53,476764.0
2012-10-31,8.62,8.705,8.52,8.665,1062206.0
2012-11-01,8.715,8.715,8.645,8.68,659513.0
2012-11-02,8.685,8.795,8.61,8.775,1011374.0
2012-11-05,8.775,8.88,8.745,8.845,708894.0
2012-11-06,8.82,8.9,8.78,8.85,276185.0
2012-11-07,8.81,8.925,8.8,8.91,494987.0
2012-11-08,8.82,8.94,8.75,8.91,476694.0
2012-11-09,8.845,9.15,8.84,8.985,584380.0
2012-11-12,8.985,9.385,8.985,9.18,863033.0
2012-11-13,9.23,9.28,9.2,9.225,907243.0
2012-11-14,9.155,9.17,9.05,9.15,829085.0
2012-11-15,9.1,9.18,8.995,9.03,1003366.0
2012-11-16,9.05,9.09,8.825,8.825,977586.0
2012-11-19,8.92,9.005,8.82,8.835,1458554.0
2012-11-20,8.885,8.915,8.805,8.83,802867.0
2012-11-21,8.83,8.84,8.735,8.79,627044.0
2012-11-22,8.87,9.095,8.87,8.975,454799.0
2012-11-23,8.94,9.12,8.86,9.075,729821.0
2012-11-26,9.14,9.26,9.075,9.195,455444.0
2012-11-27,9.195,9.27,9.105,9.265,590586.0
2012-11-28,9.205,9.275,9.18,9.275,510845.0
2012-11-29,9.305,9.4,9.245,9.375,620203.0
2012-11-30,9.375,9.39,9.145,9.295,1653760.0
2012-12-03,9.365,9.38,9.295,9.305,702986.0
2012-12-04,9.18,9.29,9.18,9.22,605838.0
2012-12-05,9.185,9.305,9.17,9.195,539669.0
2012-12-06,9.205,9.23,9.115,9.175,576599.0
2012-12-07,9.155,9.23,9.155,9.23,699630.0
2012-12-10,9.21,9.225,9.085,9.135,395793.0
2012-12-11,9.135,9.25,9.11,9.235,763740.0
2012-12-12,9.255,9.365,9.24,9.345,768855.0
2012-12-13,9.365,9.625,9.315,9.625,986271.0
2012-12-14,9.715,10.07,9.695,9.76,1033311.0
2012-12-17,9.75,9.76,9.64,9.655,506238.0
2012-12-18,9.585,9.695,9.57,9.6,629985.0
2012-12-19,9.615,9.71,9.61,9.68,252581.0
2012-12-20,9.72,9.725,9.645,9.725,806138.0
2012-12-21,9.685,9.76,9.59,9.615,303838.0
2012-12-24,9.615,9.715,9.59,9.66,123924.0
2012-12-27,9.685,9.76,9.64,9.735,196529.0
2012-12-28,9.71,9.86,9.71,9.77,201989.0
2012-12-31,9.79,9.85,9.67,9.77,286510.0
2013-01-02,9.76,9.795,9.58,9.785,249983.0
2013-01-03,9.745,9.75,9.62,9.675,413677.0
2013-01-04,9.665,9.68,9.585,9.63,17239.0
2013-01-07,9.66,9.735,9.505,9.57,373359.0
2013-01-08,9.655,9.77,9.5,9.52,574674.0
2013-01-09,9.56,9.71,9.52,9.71,658412.0
2013-01-10,9.685,9.71,9.6,9.68,395945.0
2013-01-11,9.69,9.75,9.585,9.67,318299.0
2013-01-14,9.71,9.725,9.635,9.635,144274.0
2013-01-15,9.585,9.785,9.575,9.71,439788.0
2013-01-16,9.79,9.845,9.69,9.75,517816.0
2013-01-17,9.71,9.745,9.655,9.665,668073.0
2013-01-18,9.76,9.83,9.705,9.73,306227.0
2013-01-21,9.66,9.7,9.63,9.63,415201.0
2013-01-22,9.61,9.72,9.515,9.555,448499.0
2013-01-23,9.56,9.585,9.415,9.49,643721.0
2013-01-24,9.49,9.67,9.48,9.66,459555.0
2013-01-25,9.66,9.99,9.595,9.93,811342.0
2013-01-29,10.115,10.345,10.08,10.26,817443.0
2013-01-30,10.14,10.175,10.025,10.175,465769.0
2013-01-31,10.105,10.13,9.875,9.875,924637.0
2013-02-01,9.71,9.945,9.705,9.875,558632.0
2013-02-04,10.015,10.05,9.91,9.94,399097.0
2013-02-05,9.94,9.965,9.825,9.835,339986.0
2013-02-06,9.82,10.025,9.805,9.94,480188.0
2013-02-07,9.99,10.035,9.845,10.03,388893.0
2013-02-08,10.02,10.11,9.895,10.015,569391.0
2013-02-11,9.93,9.98,9.865,9.935,530330.0
2013-02-12,9.915,9.98,9.72,9.72,773719.0
2013-02-13,9.76,9.815,9.63,9.69,1159417.0
2013-02-14,9.71,10.025,9.705,9.735,1339775.0
2013-02-15,9.685,9.785,9.475,9.53,1015295.0
2013-02-18,9.47,9.545,9.3,9.545,1463483.0
2013-02-19,9.515,9.755,9.515,9.595,876708.0
2013-02-20,9.6,9.6,9.47,9.475,1085549.0
2013-02-21,9.475,9.62,9.25,9.255,1048959.0
2013-02-22,9.43,9.54,9.275,9.275,548157.0
2013-02-25,9.115,9.59,9.005,9.495,666390.0
2013-02-26,9.475,9.475,9.135,9.245,950275.0
2013-02-27,9.355,9.7,9.355,9.645,1283245.0
2013-02-28,9.725,10.145,9.715,10.145,1488540.0
2013-03-01,10.09,10.655,10.02,10.445,2356311.0
2013-03-04,10.455,10.715,10.375,10.615,2025038.0
2013-03-05,10.785,10.925,10.685,10.885,1232440.0
2013-03-06,11.005,11.605,11.005,11.365,1392471.0
2013-03-07,11.365,11.7,11.265,11.645,1539435.0
2013-03-08,11.675,11.825,11.45,11.55,1680626.0
2013-03-11,11.59,11.805,11.405,11.72,635632.0
2013-03-12,11.795,11.98,11.41,11.41,1545937.0
2013-03-13,11.365,11.475,11.225,11.26,980295.0
2013-03-14,11.345,11.54,11.085,11.1,852631.0
2013-03-15,11.2,11.475,11.16,11.475,221283.0
2013-03-18,11.165,11.315,11.015,11.215,425583.0
2013-03-19,11.25,11.365,10.96,10.96,823005.0
2013-03-20,10.855,11.06,10.815,11.01,701245.0
2013-03-21,11.01,11.16,10.985,11.14,1130723.0
2013-03-22,11.0,11.085,10.855,10.935,685509.0
2013-03-25,10.895,11.11,10.895,11.065,512427.0
2013-03-26,11.04,11.165,10.93,10.98,743445.0
2013-03-27,10.925,11.105,10.85,11.04,398166.0
2013-03-28,10.925,11.1,10.9,11.03,787181.0
2013-04-02,11.075,11.22,10.815,10.925,933242.0
2013-04-03,11.17,11.225,10.96,11.175,775853.0
2013-04-04,11.005,11.325,10.935,11.185,1076572.0
2013-04-05,11.315,11.355,10.84,10.89,1067030.0
2013-04-08,10.945,11.01,10.62,10.855,649781.0
2013-04-09,10.85,10.95,10.795,10.865,727197.0
2013-04-10,10.77,10.785,10.63,10.695,1225353.0
2013-04-11,10.79,11.055,10.775,11.015,770777.0
2013-04-12,11.015,11.055,10.85,10.85,252429.0
2013-04-15,10.695,10.87,10.615,10.83,649864.0
2013-04-16,10.695,10.94,10.65,10.695,658527.0
2013-04-17,10.695,10.815,10.545,10.77,624405.0
2013-04-18,10.865,10.865,10.37,10.54,1365182.0
2013-04-19,10.335,10.695,10.205,10.59,625278.0
2013-04-22,10.59,10.67,10.485,10.64,244773.0
2013-04-23,10.73,11.22,10.73,11.03,556943.0
2013-04-24,11.105,11.255,10.93,11.09,971272.0
2013-04-26,11.14,11.215,11.015,11.065,387498.0
2013-04-29,11.105,11.205,11.015,11.165,291124.0
2013-04-30,11.185,11.28,11.075,11.125,628048.0
2013-05-01,11.06,11.215,10.935,10.96,344317.0
2013-05-02,10.94,10.95,10.78,10.835,371955.0
2013-05-03,10.98,11.05,10.815,10.9,427512.0
2013-05-06,11.095,11.2,10.92,11.0,386509.0
2013-05-07,10.965,11.025,10.845,11.005,422460.0
2013-05-08,11.025,11.1,10.935,11.03,342806.0
2013-05-09,11.08,11.215,11.025,11.195,438123.0
2013-05-10,11.285,11.62,11.285,11.475,583333.0
2013-05-13,11.44,11.55,11.315,11.365,278377.0
2013-05-14,11.435,11.635,11.435,11.635,47425.0
2013-05-15,11.66,11.66,11.31,11.36,59126.0
2013-05-16,11.47,11.955,11.47,11.865,437451.0
2013-05-17,11.895,12.08,11.855,11.985,58857.0
2013-05-20,11.985,12.205,11.965,12.135,35100.0
2013-05-21,12.035,12.12,11.935,11.995,367895.0
2013-05-22,12.21,12.28,12.01,12.13,183833.0
2013-05-23,11.985,12.095,11.475,11.505,54867.0
2013-05-24,11.725,11.755,11.185,11.315,49838.0
2013-05-27,11.215,11.295,11.09,11.25,521251.0
2013-05-28,11.315,11.625,11.315,11.48,49352.0
2013-05-29,11.48,11.68,11.32,11.57,146920.0
2013-05-30,11.72,11.945,11.535,11.675,64781.0
2013-05-31,11.74,11.795,11.495,11.615,174189.0
2013-06-03,11.615,11.64,11.365,11.465,35928.0
2013-06-04,11.37,11.61,11.37,11.575,56515.0
2013-06-05,11.395,11.54,11.385,11.49,171768.0
2013-06-06,11.265,11.355,11.105,11.305,157762.0
2013-06-07,11.345,11.575,11.345,11.37,120666.0
2013-06-11,11.135,11.495,11.135,11.39,42897.0
2013-06-12,11.26,11.455,11.26,11.385,129431.0
2013-06-13,11.255,11.375,10.935,11.12,566876.0
2013-06-14,10.87,11.285,10.745,11.255,56650.0
2013-06-17,11.04,11.195,10.905,11.185,38368.0
2013-06-18,11.04,11.165,10.955,11.12,45298.0
2013-06-19,11.255,11.255,10.945,11.185,40223.0
2013-06-20,10.9,10.97,10.655,10.84,241319.0
2013-06-21,10.74,11.1,10.65,10.97,44293.0
2013-06-24,10.8,10.87,10.53,10.565,75934.0
2013-06-25,10.33,10.35,9.93,10.075,409721.0
2013-06-26,10.07,10.195,9.925,10.185,132691.0
2013-06-27,10.15,10.635,10.14,10.575,241940.0
2013-06-28,9.3,9.525,8.965,9.325,158229.0
2013-07-01,9.2,9.23,8.965,9.085,366555.0
2013-07-02,9.125,9.22,8.885,9.22,1851503.0
2013-07-03,9.3,9.54,9.225,9.47,135911.0
2013-07-04,9.53,9.815,9.515,9.77,633625.0
2013-07-05,9.71,9.77,9.485,9.565,804421.0
2013-07-08,9.48,9.81,9.48,9.665,398309.0
2013-07-09,9.67,9.69,9.285,9.32,705929.0
2013-07-10,9.15,9.525,9.14,9.525,1193690.0
2013-07-11,9.555,9.675,9.48,9.67,137088.0
2013-07-12,9.61,9.795,9.51,9.675,73705.0
2013-07-15,9.79,9.79,9.505,9.57,206587.0
2013-07-16,9.605,9.74,9.565,9.66,211843.0
2013-07-17,9.53,9.615,9.46,9.605,152298.0
2013-07-18,9.625,9.735,9.52,9.735,199869.0
2013-07-19,9.625,9.995,9.56,9.995,821621.0
2013-07-22,10.1,10.21,9.765,9.83,509289.0
2013-07-23,9.805,9.865,9.685,9.745,185099.0
2013-07-24,9.715,9.835,9.56,9.61,55703.0
2013-07-25,9.55,9.55,9.41,9.475,565204.0
2013-07-26,9.41,9.625,9.37,9.505,24405.0
2013-07-29,9.5,9.535,9.36,9.485,24540.0
2013-07-30,9.59,9.59,9.365,9.405,440467.0
2013-07-31,9.555,9.78,9.53,9.665,625170.0
2013-08-01,9.82,9.87,9.675,9.78,52388.0
2013-08-02,10.02,10.02,9.88,9.985,68144.0
2013-08-05,9.9,9.93,9.645,9.815,387679.0
2013-08-06,9.875,9.875,9.685,9.71,70962.0
2013-08-07,9.7,9.715,9.395,9.48,212006.0
2013-08-08,9.605,9.625,9.415,9.52,119985.0
2013-08-09,9.44,9.555,9.26,9.405,207601.0
2013-08-12,9.275,9.495,9.16,9.255,702099.0
2013-08-13,9.3,9.68,9.255,9.64,48299.0
2013-08-14,9.605,9.66,9.52,9.65,72978.0
2013-08-15,9.665,9.665,9.465,9.535,62114.0
2013-08-16,9.51,9.53,9.38,9.44,57001.0
2013-08-19,9.525,9.645,9.315,9.375,450323.0
2013-08-20,9.305,9.48,9.305,9.44,514221.0
2013-08-21,9.475,9.7,9.425,9.7,37959.0
2013-08-22,9.405,9.65,9.355,9.65,34803.0
2013-08-23,9.535,9.89,9.535,9.79,455016.0
2013-08-26,9.985,10.075,9.475,9.78,311273.0
2013-08-27,9.605,9.61,9.34,9.425,262012.0
2013-08-28,9.35,9.45,9.31,9.345,781113.0
2013-08-29,9.53,9.74,9.53,9.635,114539.0
2013-08-30,9.43,9.77,9.375,9.77,279869.0
2013-09-02,9.865,10.26,9.815,10.235,774545.0
2013-09-03,10.285,10.41,10.205,10.28,706393.0
2013-09-04,10.205,10.215,9.885,10.175,175344.0
2013-09-05,10.115,10.115,9.925,9.925,362627.0
2013-09-06,9.935,9.935,9.79,9.835,136016.0
2013-09-09,9.92,9.95,9.675,9.925,155506.0
2013-09-10,9.935,9.935,9.775,9.855,950720.0
2013-09-11,9.935,9.99,9.835,9.99,63756.0
2013-09-12,10.04,10.05,9.95,9.985,164552.0
2013-09-13,9.93,9.985,9.81,9.9,639336.0
2013-09-16,10.045,10.195,9.995,10.02,89650.0
2013-09-17,10.04,10.12,9.92,10.035,405463.0
2013-09-18,10.08,10.105,9.87,10.05,577127.0
2013-09-19,10.115,10.175,10.03,10.08,915205.0
2013-09-20,10.015,10.015,9.825,9.885,26554.0
2013-09-23,9.815,9.835,9.685,9.75,271001.0
2013-09-24,9.675,9.72,9.525,9.72,120532.0
2013-09-25,9.725,9.985,9.725,9.935,694587.0
2013-09-26,9.92,9.995,9.755,9.885,414479.0
2013-09-27,9.905,9.935,9.82,9.91,39739.0
2013-09-30,9.885,9.905,9.67,9.67,539318.0
2013-10-01,9.74,9.855,9.705,9.75,198408.0
2013-10-02,9.755,9.78,9.605,9.7,635986.0
2013-10-03,9.74,9.855,9.7,9.755,690968.0
2013-10-04,9.735,9.75,9.645,9.695,55111.0
2013-10-07,9.675,9.82,9.605,9.665,380766.0
2013-10-08,9.625,9.82,9.575,9.625,290284.0
2013-10-09,9.52,9.57,9.425,9.54,678876.0
2013-10-10,9.49,9.55,9.415,9.52,181190.0
2013-10-11,9.61,9.64,9.545,9.57,50558.0
2013-10-14,9.52,9.65,9.435,9.565,365711.0
2013-10-15,9.625,9.715,9.575,9.685,140695.0
2013-10-16,9.665,9.68,9.57,9.65,477792.0
2013-10-17,9.595,9.72,9.595,9.675,87762.0
2013-10-18,9.8,9.885,9.7,9.725,97774.0
2013-10-21,9.685,9.85,9.685,9.755,195810.0
2013-10-22,9.7,9.795,9.665,9.795,56529.0
2013-10-23,9.81,9.83,9.705,9.725,473293.0
2013-10-24,9.77,9.88,9.74,9.78,597995.0
2013-10-25,9.85,10.02,9.785,9.915,553266.0
2013-10-28,9.94,10.12,9.92,10.1,580030.0
2013-10-29,10.095,10.095,9.81,9.815,406037.0
2013-10-30,9.805,9.885,9.76,9.77,693989.0
2013-10-31,9.69,9.76,9.645,9.69,754679.0
2013-11-01,9.665,9.675,9.585,9.66,764162.0
2013-11-04,9.695,9.725,9.59,9.625,392485.0
2013-11-05,9.625,9.8,9.6,9.735,350179.0
2013-11-06,9.61,9.765,9.6,9.705,382545.0
2013-11-07,9.71,9.775,9.66,9.7,289550.0
2013-11-08,9.7,9.7,9.6,9.68,380041.0
2013-11-11,9.835,9.835,9.7,9.74,287622.0
2013-11-12,9.735,9.795,9.645,9.695,433433.0
2013-11-13,9.63,9.675,9.545,9.61,700003.0
2013-11-14,9.63,9.785,9.63,9.65,571845.0
2013-11-15,9.595,9.91,9.595,9.91,540052.0
2013-11-18,9.835,9.835,9.675,9.705,475401.0
2013-11-19,9.675,9.805,9.665,9.79,294054.0
2013-11-20,9.78,9.805,9.705,9.78,704402.0
2013-11-21,9.725,9.855,9.69,9.78,604974.0
2013-11-22,9.77,10.145,9.76,10.095,369550.0
2013-11-25,9.935,10.045,9.74,10.03,722811.0
2013-11-26,9.885,10.175,9.885,10.15,503501.0
2013-11-27,10.07,10.195,9.92,9.935,559210.0
2013-11-28,9.965,10.05,9.905,9.935,218506.0
2013-11-29,9.91,9.99,9.91,9.965,407428.0
2013-12-02,10.02,10.2,9.915,10.035,560366.0
2013-12-03,9.965,10.17,9.965,10.045,847943.0
2013-12-04,9.83,10.065,9.81,9.965,746248.0
2013-12-05,9.91,9.985,9.885,9.93,764989.0
2013-12-06,9.885,9.925,9.835,9.875,487857.0
2013-12-09,9.835,9.855,9.665,9.69,875945.0
2013-12-10,9.6,9.61,9.35,9.42,1332553.0
2013-12-11,9.4,9.465,9.265,9.32,862714.0
2013-12-12,9.315,9.41,9.025,9.1,1099727.0
2013-12-13,9.075,9.215,9.02,9.215,826690.0
2013-12-16,9.15,9.185,8.95,9.1,518152.0
2013-12-17,9.11,9.18,8.865,8.89,175097.0
2013-12-18,8.89,8.905,8.785,8.84,775779.0
2013-12-19,9.205,10.045,9.205,10.0,1677596.0
2013-12-20,10.04,10.095,9.855,9.985,1157700.0
2013-12-23,9.94,10.145,9.935,10.145,570058.0
2013-12-24,10.2,10.505,10.2,10.355,568436.0
2013-12-27,10.42,10.43,10.205,10.22,232829.0
2013-12-30,10.31,10.435,10.2,10.34,471837.0
2013-12-31,10.18,10.49,10.18,10.485,323726.0
2014-01-02,10.485,10.72,10.43,10.455,366746.0
2014-01-03,10.43,10.445,10.215,10.305,436479.0
2014-01-06,10.4,10.4,10.165,10.19,118237.0
2014-01-07,10.12,10.17,10.085,10.125,516835.0
2014-01-08,10.295,10.295,10.095,10.255,1097086.0
2014-01-09,10.2,10.25,10.11,10.25,351805.0
2014-01-10,10.25,10.325,10.065,10.16,142932.0
2014-01-13,10.17,10.225,10.1,10.115,190306.0
2014-01-14,10.045,10.165,9.94,9.955,373544.0
2014-01-15,10.01,10.195,9.975,10.135,344565.0
2014-01-16,10.2,10.32,10.155,10.225,459991.0
2014-01-17,10.085,10.19,10.05,10.145,202817.0
2014-01-20,10.055,10.165,10.04,10.145,364132.0
2014-01-21,10.145,10.18,10.07,10.12,725653.0
2014-01-22,10.095,10.17,9.97,10.055,750147.0
2014-01-23,10.055,10.1,9.94,10.035,431916.0
2014-01-24,9.98,10.095,9.955,9.975,215228.0
2014-01-28,9.94,10.03,9.675,9.935,481946.0
2014-01-29,9.935,9.97,9.84,9.915,581112.0
2014-01-30,9.875,9.875,9.74,9.82,272641.0
2014-01-31,9.945,10.105,9.84,10.105,413693.0
2014-02-03,10.095,10.105,10.01,10.09,494049.0
2014-02-04,9.89,10.01,9.87,9.935,645541.0
2014-02-05,9.92,10.04,9.915,9.995,462320.0
2014-02-06,9.935,10.055,9.925,9.975,392232.0
2014-02-07,9.935,10.055,9.93,10.04,316894.0
2014-02-10,10.085,10.165,10.05,10.165,310636.0
2014-02-11,10.145,10.355,10.145,10.31,367357.0
2014-02-12,10.295,10.34,10.21,10.265,709871.0
2014-02-13,10.31,10.345,10.235,10.285,244741.0
2014-02-14,10.335,10.455,10.27,10.425,349533.0
2014-02-17,10.46,10.545,10.435,10.545,387028.0
2014-02-18,10.55,10.55,10.305,10.385,421409.0
2014-02-19,10.345,10.525,10.31,10.525,369341.0
2014-02-20,10.36,10.635,10.36,10.545,583599.0
2014-02-21,10.615,10.79,10.565,10.715,538413.0
2014-02-24,10.75,11.095,10.75,10.95,552085.0
2014-02-25,10.99,11.18,10.905,10.955,565576.0
2014-02-26,11.085,11.125,11.005,11.06,557098.0
2014-02-27,11.045,11.14,11.045,11.14,595802.0
2014-02-28,11.22,11.285,10.955,10.97,656788.0
2014-03-03,10.99,11.225,10.975,11.22,518960.0
2014-03-04,11.255,11.38,11.135,11.16,522154.0
2014-03-05,11.29,11.41,11.26,11.29,593282.0
2014-03-06,11.245,11.4,11.21,11.36,582339.0
2014-03-07,11.385,11.525,11.305,11.315,395017.0
2014-03-10,11.355,11.575,11.335,11.49,827304.0
2014-03-11,11.49,11.49,11.165,11.3,582499.0
2014-03-12,11.26,11.31,11.11,11.27,419525.0
2014-03-13,11.32,11.545,11.3,11.445,529128.0
2014-03-14,11.325,11.325,11.18,11.25,550127.0
2014-03-17,11.23,11.47,11.195,11.305,632961.0
2014-03-18,11.375,11.485,11.33,11.35,272721.0
2014-03-19,11.32,11.47,11.32,11.465,360786.0
2014-03-20,11.48,11.49,11.22,11.255,801805.0
2014-03-21,11.445,11.515,11.32,11.515,559021.0
2014-03-24,11.375,11.475,11.32,11.44,399940.0
2014-03-25,11.36,11.485,11.3,11.475,543235.0
2014-03-26,11.52,11.65,11.48,11.54,541845.0
2014-03-27,11.345,11.515,11.32,11.51,574188.0
2014-03-28,11.56,11.59,11.43,11.535,368333.0
2014-03-31,11.595,11.72,11.565,11.685,693927.0
2014-04-01,11.605,11.61,11.345,11.355,595304.0
2014-04-02,11.44,11.54,11.275,11.305,684055.0
2014-04-03,11.405,11.425,11.3,11.36,274308.0
2014-04-04,11.295,11.475,11.295,11.445,298554.0
2014-04-07,11.47,11.61,11.445,11.56,363449.0
2014-04-08,11.56,11.705,11.16,11.565,854868.0
2014-04-09,11.61,11.61,11.505,11.53,830782.0
2014-04-10,11.615,11.62,11.39,11.43,752268.0
2014-04-11,11.39,11.42,11.3,11.375,577675.0
2014-04-14,11.355,11.51,11.245,11.26,428380.0
2014-04-15,11.24,11.39,11.11,11.275,328625.0
2014-04-16,11.255,11.425,11.24,11.36,296764.0
2014-04-17,11.465,11.51,11.385,11.475,354682.0
2014-04-22,11.49,11.85,11.42,11.775,562098.0
2014-04-23,11.86,12.05,11.755,12.015,491241.0
2014-04-24,12.045,12.16,11.875,11.93,426770.0
2014-04-28,11.955,12.135,11.795,11.845,435566.0
2014-04-29,11.925,11.98,11.655,11.68,455274.0
2014-04-30,11.815,11.88,11.635,11.78,298818.0
2014-05-01,11.86,11.925,11.66,11.72,200727.0
2014-05-02,11.64,11.65,11.435,11.495,633931.0
2014-05-05,11.51,11.645,11.43,11.575,339640.0
2014-05-06,11.6,11.635,11.535,11.585,250417.0
2014-05-07,11.445,11.595,11.415,11.53,435807.0
2014-05-08,11.605,11.875,11.45,11.82,560612.0
2014-05-09,11.895,11.895,11.795,11.885,469848.0
2014-05-12,11.9,12.055,11.705,11.835,496347.0
2014-05-13,11.9,11.925,11.72,11.87,464374.0
2014-05-14,11.905,12.005,11.815,11.955,366087.0
2014-05-15,11.87,12.04,11.845,12.04,434490.0
2014-05-16,11.935,11.945,11.765,11.805,344737.0
2014-05-19,11.785,11.795,11.59,11.6,477264.0
2014-05-20,11.63,11.71,11.525,11.575,299512.0
2014-05-21,11.49,11.61,11.405,11.585,517709.0
2014-05-22,11.585,11.88,11.585,11.795,419879.0
2014-05-23,11.815,11.94,11.765,11.91,384529.0
2014-05-26,11.9,11.955,11.83,11.91,183738.0
2014-05-27,11.81,11.98,11.81,11.935,242542.0
2014-05-28,12.0,12.05,11.755,11.875,692719.0
2014-05-29,11.79,11.855,11.755,11.79,287999.0
2014-05-30,11.81,11.98,11.795,11.82,566340.0
2014-06-02,11.805,11.845,11.74,11.775,513438.0
2014-06-03,11.785,11.82,11.71,11.73,481100.0
2014-06-04,11.765,11.805,11.655,11.73,396017.0
2014-06-05,11.705,11.79,11.655,11.7,340064.0
2014-06-06,11.74,11.91,11.71,11.85,245869.0
2014-06-10,11.875,11.895,11.74,11.79,255734.0
2014-06-11,11.71,11.82,11.58,11.76,419171.0
2014-06-12,11.675,11.835,11.655,11.755,467830.0
2014-06-13,11.66,11.73,11.585,11.73,377055.0
2014-06-16,11.675,11.765,11.62,11.675,410709.0
2014-06-17,11.61,11.77,11.525,11.745,324139.0
2014-06-18,11.66,11.76,11.61,11.695,261204.0
2014-06-19,11.715,11.715,11.45,11.66,1157325.0
2014-06-20,11.54,11.625,11.26,11.45,1139834.0
2014-06-23,11.53,11.615,11.435,11.5,582266.0
2014-06-24,11.4,11.45,11.305,11.42,468529.0
2014-06-25,11.32,11.44,11.315,11.42,395920.0
2014-06-26,11.33,11.525,11.145,11.485,952373.0
2014-06-27,11.51,11.615,11.425,11.495,617386.0
2014-06-30,11.425,11.48,11.275,11.41,958481.0
2014-07-01,11.39,11.51,11.3,11.445,629947.0
2014-07-02,11.52,11.635,11.5,11.625,811044.0
2014-07-03,11.52,11.705,11.52,11.635,818475.0
2014-07-04,11.77,11.805,11.69,11.77,554306.0
2014-07-07,11.74,11.81,11.73,11.805,486872.0
2014-07-08,11.82,11.82,11.705,11.77,761463.0
2014-07-09,11.71,11.765,11.62,11.7,747155.0
2014-07-10,11.775,11.78,11.615,11.69,676489.0
2014-07-11,11.6,11.86,11.58,11.835,543750.0
2014-07-14,11.835,12.155,11.82,12.05,434221.0
2014-07-15,12.06,12.265,11.945,11.965,627899.0
2014-07-16,11.98,11.98,11.89,11.92,514136.0
2014-07-17,12.08,12.195,12.025,12.175,715716.0
2014-07-18,12.115,12.22,12.02,12.2,491692.0
2014-07-21,12.22,12.795,12.175,12.695,858255.0
2014-07-22,12.635,12.82,12.545,12.7,639248.0
2014-07-23,12.72,12.875,12.665,12.69,456147.0
2014-07-24,12.69,12.815,12.66,12.755,576821.0
2014-07-25,12.69,12.865,12.685,12.855,538196.0
2014-07-28,12.84,12.87,12.795,12.845,251943.0
2014-07-29,12.81,12.94,12.81,12.86,479055.0
2014-07-30,12.86,13.165,12.86,13.085,572786.0
2014-07-31,13.15,13.18,12.975,13.07,342267.0
2014-08-01,13.09,13.09,12.82,12.945,393031.0
2014-08-04,12.915,13.14,12.88,13.1,426048.0
2014-08-05,12.965,13.17,12.935,13.01,586385.0
2014-08-06,12.96,13.0,12.86,12.935,387835.0
2014-08-07,12.95,13.1,12.885,12.995,645216.0
2014-08-08,12.935,13.0,12.84,12.925,541737.0
2014-08-11,12.96,13.09,12.875,13.06,635540.0
2014-08-12,13.07,13.295,13.07,13.155,694985.0
2014-08-13,13.175,13.32,13.145,13.215,588026.0
2014-08-14,13.225,13.405,13.205,13.39,524177.0
2014-08-15,13.49,13.635,13.355,13.415,636723.0
2014-08-18,13.46,13.565,13.39,13.465,384682.0
2014-08-19,13.49,13.635,13.48,13.595,330407.0
2014-08-20,13.68,13.74,13.59,13.685,860007.0
2014-08-21,14.025,14.175,13.605,13.625,926486.0
2014-08-22,13.645,13.665,13.49,13.515,515420.0
2014-08-25,13.785,14.64,13.785,14.52,1364963.0
2014-08-26,14.71,15.025,14.605,14.76,1417085.0
2014-08-27,15.0,15.095,14.95,15.015,876432.0
2014-08-28,14.97,14.97,14.725,14.765,688890.0
2014-08-29,14.885,15.095,14.81,15.07,1114335.0
2014-09-01,15.1,15.305,15.085,15.13,491001.0
2014-09-02,15.13,15.44,15.11,15.365,790793.0
2014-09-03,15.365,15.38,15.245,15.315,612073.0
2014-09-04,15.315,15.485,15.28,15.39,1046196.0
2014-09-05,15.46,15.535,15.25,15.325,613393.0
2014-09-08,15.355,15.505,15.285,15.385,647789.0
2014-09-09,15.395,15.53,15.36,15.495,482535.0
2014-09-10,15.49,15.49,15.22,15.31,519346.0
2014-09-11,15.435,15.435,15.26,15.385,400456.0
2014-09-12,15.38,15.445,15.205,15.44,419619.0
2014-09-15,15.255,15.285,15.045,15.055,328253.0
2014-09-16,14.985,15.12,14.93,15.12,212875.0
2014-09-17,15.225,15.225,15.06,15.13,613451.0
2014-09-18,15.24,15.465,15.19,15.425,656604.0
2014-09-19,15.415,15.51,15.33,15.355,242552.0
2014-09-22,15.33,15.355,15.155,15.315,319403.0
2014-09-23,15.165,15.345,15.1,15.325,490738.0
2014-09-24,15.145,15.28,15.14,15.255,330094.0
2014-09-25,15.285,15.38,15.285,15.345,225397.0
2014-09-26,15.065,15.105,14.97,15.085,419736.0
2014-09-29,15.015,15.195,14.965,14.965,349564.0
2014-09-30,14.96,15.2,14.925,14.955,816291.0
2014-10-01,15.01,15.18,15.01,15.145,526730.0
2014-10-02,15.135,15.225,15.015,15.17,429215.0
2014-10-03,15.065,15.465,15.065,15.295,489972.0
2014-10-06,15.345,15.395,15.13,15.375,253628.0
2014-10-07,15.415,15.68,15.125,15.36,671249.0
2014-10-08,15.375,15.665,15.31,15.55,782732.0
2014-10-09,15.72,15.725,15.37,15.54,552770.0
2014-10-10,15.015,15.285,15.005,15.235,735262.0
2014-10-13,14.92,15.21,14.89,14.99,700715.0
2014-10-14,14.855,15.27,14.78,15.085,749522.0
2014-10-15,15.065,15.2,14.965,15.105,773489.0
2014-10-16,15.105,15.105,14.665,15.075,955179.0
2014-10-17,15.195,15.645,15.17,15.255,648982.0
2014-10-20,15.465,15.49,15.09,15.19,452925.0
2014-10-21,15.36,15.47,15.26,15.415,645599.0
2014-10-22,15.565,15.935,15.505,15.915,656926.0
2014-10-23,15.925,16.185,15.915,16.145,810068.0
2014-10-24,16.23,16.285,16.08,16.235,643548.0
2014-10-27,16.455,16.595,16.425,16.5,688168.0
2014-10-28,16.55,16.55,16.385,16.43,470451.0
2014-10-29,16.46,16.56,16.46,16.52,604273.0
2014-10-30,16.56,16.645,16.44,16.495,374156.0
2014-10-31,16.65,16.695,16.46,16.58,664425.0
2014-11-03,16.625,16.775,16.615,16.725,614311.0
2014-11-04,16.725,16.775,16.56,16.665,665605.0
2014-11-05,16.76,16.8,16.45,16.55,888818.0
2014-11-06,16.64,16.72,16.47,16.505,665600.0
2014-11-07,16.765,16.87,16.72,16.815,888481.0
2014-11-10,16.88,16.88,16.64,16.745,615168.0
2014-11-11,16.875,17.105,16.87,17.07,581440.0
2014-11-12,17.15,17.3,16.92,17.02,531802.0
2014-11-13,17.185,17.285,17.135,17.23,959552.0
2014-11-14,17.04,17.185,16.835,16.89,349319.0
2014-11-17,17.055,17.115,16.72,16.8,500519.0
2014-11-18,16.99,17.285,16.965,17.165,789212.0
2014-11-19,17.145,17.47,16.52,16.57,850045.0
2014-11-20,16.45,16.78,16.33,16.625,840638.0
2014-11-21,16.675,16.765,16.41,16.5,603627.0
2014-11-24,16.615,16.65,16.49,16.605,771772.0
2014-11-25,16.61,16.675,16.41,16.53,884938.0
2014-11-26,16.72,16.985,16.43,16.775,1121258.0
2014-11-27,16.83,16.83,16.48,16.52,271633.0
2014-11-28,16.535,16.535,16.04,16.16,391573.0
2014-12-01,16.0,16.145,15.83,15.885,768191.0
2014-12-02,15.76,16.12,15.52,16.12,633929.0
2014-12-03,16.015,16.425,16.015,16.295,1019992.0
2014-12-04,16.295,16.575,16.185,16.505,729370.0
2014-12-05,16.56,16.68,16.47,16.63,588184.0
2014-12-08,16.79,16.845,16.615,16.685,542136.0
2014-12-09,16.48,16.48,16.035,16.23,791465.0
2014-12-10,16.265,16.32,16.035,16.235,654246.0
2014-12-11,16.025,16.79,16.025,16.7,1357715.0
2014-12-12,16.54,17.495,16.54,16.895,1001326.0
2014-12-15,16.765,17.265,16.765,17.205,718962.0
2014-12-16,17.32,17.48,16.965,17.255,919716.0
2014-12-17,17.47,17.795,17.415,17.555,885274.0
2014-12-18,17.865,18.05,17.67,17.785,1038012.0
2014-12-19,18.165,18.385,17.985,18.13,904010.0
2014-12-22,18.245,18.66,18.24,18.59,906888.0
2014-12-23,18.725,18.735,18.37,18.45,547250.0
2014-12-24,18.675,18.745,18.66,18.695,495189.0
2014-12-29,18.745,18.77,18.59,18.705,370836.0
2014-12-30,18.705,18.785,18.28,18.32,565352.0
2014-12-31,18.345,18.51,18.27,18.275,203538.0
2015-01-02,18.265,18.54,18.265,18.4,340791.0
2015-01-05,18.565,18.93,18.49,18.86,476885.0
2015-01-06,18.71,18.75,18.45,18.595,733042.0
2015-01-07,18.795,18.795,18.27,18.41,741472.0
2015-01-08,18.525,18.59,18.29,18.375,691806.0
2015-01-09,18.75,18.93,18.65,18.885,501008.0
2015-01-12,18.915,18.92,18.61,18.66,425674.0
2015-01-13,18.57,18.82,18.43,18.785,623496.0
2015-01-14,18.82,18.955,18.53,18.685,497672.0
2015-01-15,18.72,18.93,18.505,18.575,435201.0
2015-01-16,18.35,18.475,17.975,18.1,379640.0
2015-01-19,18.16,18.365,18.115,18.15,406589.0
2015-01-20,18.035,18.185,17.875,17.915,338879.0
2015-01-21,18.095,18.805,18.095,18.4,575413.0
2015-01-22,18.4,18.42,17.54,17.675,769556.0
2015-01-23,17.86,18.12,17.345,18.065,645586.0
2015-01-27,18.27,18.54,18.13,18.295,758401.0
2015-01-28,18.05,18.36,17.985,18.15,510987.0
2015-01-29,17.9,18.03,17.61,17.725,760510.0
2015-01-30,17.76,17.94,17.65,17.855,668812.0
2015-02-02,17.845,18.045,17.68,17.915,530533.0
2015-02-03,18.01,18.415,18.005,18.38,758488.0
2015-02-04,18.645,18.67,18.07,18.26,658411.0
2015-02-05,18.43,18.46,18.145,18.255,493465.0
2015-02-06,18.4,18.53,18.295,18.41,686051.0
2015-02-09,18.325,18.43,18.225,18.33,322873.0
2015-02-10,18.325,18.415,18.18,18.395,661279.0
2015-02-11,18.58,18.615,18.18,18.56,784410.0
2015-02-12,18.695,19.11,18.57,18.94,908787.0
2015-02-13,19.33,19.66,19.03,19.15,489311.0
2015-02-16,19.15,19.23,18.98,19.18,571827.0
2015-02-17,18.955,19.47,18.945,19.07,351489.0
2015-02-18,19.925,20.04,19.44,20.04,659953.0
2015-02-19,20.085,20.14,19.63,19.74,415676.0
2015-02-20,19.875,20.015,19.39,19.59,297884.0
2015-02-23,19.765,20.035,18.97,19.555,673862.0
2015-02-24,19.44,19.605,19.265,19.35,822865.0
2015-02-25,19.505,19.655,19.165,19.65,594162.0
2015-02-26,19.605,19.785,19.365,19.7,581912.0
2015-02-27,19.565,19.75,19.465,19.68,433229.0
2015-03-02,19.875,20.39,19.77,20.39,965581.0
2015-03-03,20.675,20.735,20.375,20.7,792326.0
2015-03-04,20.725,20.725,20.36,20.675,909772.0
2015-03-05,20.82,20.89,20.435,20.53,595648.0
2015-03-06,20.58,20.705,20.205,20.39,553366.0
2015-03-09,20.6,20.96,20.45,20.78,661791.0
2015-03-10,20.83,21.01,20.58,20.585,740660.0
2015-03-11,20.585,20.715,20.28,20.285,651305.0
2015-03-12,20.135,20.135,19.395,19.82,1247817.0
2015-03-13,19.715,19.835,19.545,19.655,748429.0
2015-03-16,19.575,19.86,19.475,19.82,563461.0
2015-03-17,20.07,20.07,19.925,19.975,667621.0
2015-03-18,19.995,20.03,19.84,19.98,860691.0
2015-03-19,20.3,20.47,20.23,20.36,849368.0
2015-03-20,20.45,20.625,20.355,20.605,527452.0
2015-03-23,20.68,20.865,20.565,20.595,695925.0
2015-03-24,20.495,20.95,20.495,20.835,526790.0
2015-03-25,20.715,20.74,20.46,20.495,917050.0
2015-03-26,20.42,20.535,20.105,20.42,607650.0
2015-03-27,20.295,20.64,20.28,20.615,528676.0
2015-03-30,19.02,19.05,18.475,18.745,13300088.0
2015-03-31,18.94,19.095,18.875,19.02,8738857.0
2015-04-01,19.01,19.12,18.92,19.12,7048881.0
2015-04-02,19.12,19.165,18.965,18.965,5433475.0
2015-04-07,19.15,19.15,18.875,19.015,4887025.0
2015-04-08,19.05,19.09,18.885,18.915,2637147.0
2015-04-09,19.045,19.05,18.88,18.9,4787283.0
2015-04-10,19.05,19.07,18.905,18.985,2043058.0
2015-04-13,19.05,19.05,18.975,19.005,1907084.0
2015-04-14,19.015,19.025,18.935,19.0,2399408.0
2015-04-15,19.05,19.13,18.975,19.02,3916410.0
2015-04-16,19.09,19.13,19.025,19.075,2431202.0
2015-04-17,19.105,19.105,18.94,19.01,2175732.0
2015-04-20,18.885,18.96,18.615,18.85,1379816.0
2015-04-21,19.05,19.09,18.95,19.02,2339888.0
2015-04-22,19.025,19.07,18.99,19.07,2951945.0
2015-04-23,19.13,19.205,19.045,19.205,2292768.0
2015-04-24,19.295,19.36,19.22,19.32,2137177.0
2015-04-27,19.54,19.565,19.325,19.565,2330994.0
2015-04-28,19.675,19.675,19.35,19.54,2024130.0
2015-04-29,19.61,19.615,19.355,19.45,1740918.0
2015-04-30,19.32,19.33,19.055,19.285,1531210.0
2015-05-01,19.435,19.53,19.16,19.3,749264.0
2015-05-04,19.465,19.57,19.355,19.455,983872.0
2015-05-05,19.485,19.53,19.125,19.18,1194624.0
2015-05-06,19.02,19.02,18.52,18.72,1386620.0
2015-05-07,18.475,18.765,18.245,18.505,1981411.0
2015-05-08,18.73,18.73,17.89,18.01,1741100.0
2015-05-11,18.085,18.25,17.955,17.96,1647219.0
2015-05-12,18.1,18.165,17.81,17.81,1554969.0
2015-05-13,18.01,18.045,17.735,17.85,2263131.0
2015-05-14,17.745,17.845,17.61,17.775,1843810.0
2015-05-15,17.855,17.945,17.42,17.52,1734097.0
2015-05-18,17.58,18.115,17.565,17.94,2536304.0
2015-05-19,18.15,18.22,17.815,18.045,2587958.0
2015-05-20,18.225,18.27,17.97,18.005,2331084.0
2015-05-21,18.285,18.45,18.055,18.37,1446327.0
2015-05-22,18.365,18.46,18.27,18.37,1040600.0
2015-05-25,18.325,18.67,18.21,18.615,896001.0
2015-05-26,18.395,18.61,18.22,18.545,1351501.0
2015-05-27,18.535,18.585,18.305,18.385,1307630.0
2015-05-28,18.475,18.475,18.21,18.405,775201.0
2015-05-29,18.5,18.735,18.3,18.34,1719774.0
2015-06-01,18.34,18.615,17.98,18.24,813230.0
2015-06-02,18.42,18.5,17.855,17.995,995188.0
2015-06-03,17.905,17.955,17.59,17.695,1374071.0
2015-06-04,17.805,17.895,17.175,17.335,2220963.0
2015-06-05,17.335,17.635,17.26,17.415,1164319.0
2015-06-09,17.515,17.565,17.165,17.29,1005058.0
2015-06-10,17.46,17.78,17.4,17.455,748933.0
2015-06-11,17.635,17.635,17.41,17.53,932803.0
2015-06-12,17.39,17.57,17.32,17.415,766740.0
2015-06-15,17.365,17.365,16.93,16.965,1372672.0
2015-06-16,17.08,17.1,16.74,16.78,1911295.0
2015-06-17,16.895,17.105,16.825,17.01,2189262.0
2015-06-18,17.305,17.675,17.305,17.58,2464142.0
2015-06-19,17.525,17.855,17.425,17.855,1524739.0
2015-06-22,17.9,18.035,17.715,17.91,914132.0
2015-06-23,18.3,18.435,18.035,18.33,1299540.0
2015-06-24,18.37,18.555,18.335,18.425,903274.0
2015-06-25,18.425,18.55,18.07,18.1,686084.0
2015-06-26,18.07,18.125,17.7,17.915,791998.0
2015-06-29,17.51,17.735,17.085,17.475,993090.0
2015-06-30,17.45,17.595,17.205,17.335,1859318.0
2015-07-01,17.415,17.66,17.16,17.415,1466826.0
2015-07-02,17.71,17.965,17.465,17.965,1114672.0
2015-07-03,17.96,17.975,17.365,17.605,1025884.0
2015-07-06,17.395,17.82,17.395,17.71,1005373.0
2015-07-07,17.93,18.51,17.79,18.51,1667259.0
2015-07-08,18.325,18.615,18.105,18.16,1895040.0
2015-07-09,18.465,18.47,17.635,17.9,2263876.0
2015-07-10,18.065,18.065,17.365,17.83,2215572.0
2015-07-13,17.905,18.04,17.745,17.76,734074.0
2015-07-14,17.965,18.185,17.915,18.185,1440937.0
2015-07-15,18.235,18.79,18.2,18.63,1438810.0
2015-07-16,18.965,19.01,18.495,18.615,1091050.0
2015-07-17,18.67,18.81,18.465,18.8,758503.0
2015-07-20,18.89,18.89,18.58,18.835,725514.0
2015-07-21,18.98,19.05,18.805,19.04,921335.0
2015-07-22,18.82,18.86,18.315,18.315,928963.0
2015-07-23,18.46,18.69,18.27,18.395,856294.0
2015-07-24,18.475,18.655,18.345,18.465,730248.0
2015-07-27,18.45,18.545,18.375,18.545,576157.0
2015-07-28,18.185,18.54,18.095,18.395,980404.0
2015-07-29,18.68,18.77,18.47,18.675,614162.0
2015-07-30,18.635,18.87,18.525,18.855,662263.0
2015-07-31,18.975,19.04,18.68,18.805,852788.0
2015-08-03,18.885,18.885,18.63,18.65,594834.0
2015-08-04,18.565,18.74,18.45,18.47,770502.0
2015-08-05,18.31,18.385,17.875,18.235,1262288.0
2015-08-06,18.235,18.25,18.02,18.245,697101.0
2015-08-07,17.905,18.25,17.87,18.035,945636.0
2015-08-10,17.815,17.99,17.695,17.855,1063000.0
2015-08-11,17.895,18.045,17.635,17.735,1271698.0
2015-08-12,17.655,18.015,17.525,17.7,1322004.0
2015-08-13,17.72,18.01,17.67,17.685,881633.0
2015-08-14,17.47,17.73,17.425,17.485,1053003.0
2015-08-17,17.415,17.715,17.3,17.445,727080.0
2015-08-18,17.635,17.635,17.215,17.465,1288864.0
2015-08-19,17.55,17.87,17.48,17.795,785393.0
2015-08-20,17.415,17.54,17.16,17.415,1589712.0
2015-08-21,17.01,17.455,16.93,17.375,1606139.0
2015-08-24,17.09,17.22,16.105,16.175,2396123.0
2015-08-25,16.165,17.315,15.93,16.87,2723145.0
2015-08-26,16.78,17.19,16.55,17.1,2741316.0
2015-08-27,17.225,17.535,16.96,17.14,1721186.0
2015-08-28,17.915,18.085,17.425,17.67,1416829.0
2015-08-31,17.415,17.58,17.1,17.35,1466472.0
2015-09-01,17.4,17.605,17.015,17.025,1446366.0
2015-09-02,16.87,17.11,16.725,17.035,1340419.0
2015-09-03,17.1,17.4,16.71,16.73,1379993.0
2015-09-04,16.78,16.95,16.575,16.66,1695236.0
2015-09-07,16.915,16.915,16.315,16.69,1115779.0
2015-09-08,17.115,17.26,16.81,16.975,1197044.0
2015-09-09,17.395,17.395,16.965,17.125,1698050.0
2015-09-10,16.975,17.16,16.735,16.95,1597844.0
2015-09-11,16.81,17.085,16.705,16.765,1515672.0
2015-09-14,17.28,17.28,16.725,17.15,996905.0
2015-09-15,17.34,17.34,16.85,16.93,1028312.0
2015-09-16,17.035,17.54,16.95,17.48,1415332.0
2015-09-17,17.95,17.95,17.705,17.725,1408153.0
2015-09-18,17.59,17.875,17.525,17.785,1327180.0
2015-09-21,17.315,17.46,17.05,17.25,815616.0
2015-09-22,17.6,17.745,17.51,17.6,831579.0
2015-09-23,17.35,17.7,17.265,17.525,1183168.0
2015-09-24,17.62,17.72,17.415,17.525,726451.0
2015-09-25,17.685,17.7,17.33,17.445,756490.0
2015-09-28,17.525,17.99,17.47,17.99,863380.0
2015-09-29,17.72,17.72,16.81,16.81,986158.0
2015-09-30,16.805,17.405,16.805,17.405,1340144.0
2015-10-01,17.695,17.905,17.695,17.79,1693160.0
2015-10-02,17.515,17.84,17.445,17.465,891492.0
2015-10-05,17.805,18.145,17.77,17.895,681217.0
2015-10-06,18.265,18.355,17.79,17.81,1556359.0
2015-10-07,18.245,18.36,17.98,18.36,1486752.0
2015-10-08,18.73,18.73,18.29,18.465,1452669.0
2015-10-09,18.75,18.79,18.34,18.77,1137413.0
2015-10-12,18.86,19.08,18.305,18.355,601445.0
2015-10-13,18.12,18.26,17.98,18.165,762644.0
2015-10-14,18.02,18.465,17.895,17.915,894841.0
2015-10-15,17.96,18.19,17.925,18.18,675213.0
2015-10-16,18.35,18.465,18.195,18.265,516427.0
2015-10-19,18.265,18.4,18.01,18.18,556265.0
2015-10-20,18.085,18.33,17.855,17.855,504604.0
2015-10-21,17.805,17.805,17.48,17.605,565995.0
2015-10-22,17.45,17.705,17.365,17.64,707809.0
2015-10-23,18.23,18.31,17.64,17.69,1160453.0
2015-10-26,17.885,17.885,17.665,17.71,674537.0
2015-10-27,17.825,17.825,17.315,17.43,816498.0
2015-10-28,17.49,17.705,17.34,17.5,528500.0
2015-10-29,17.72,17.75,17.4,17.45,504674.0
2015-10-30,17.47,17.61,17.25,17.585,816905.0
2015-11-02,17.585,17.665,17.34,17.615,621401.0
2015-11-03,17.8,17.96,17.645,17.96,706160.0
2015-11-04,18.165,18.395,17.91,17.985,1176288.0
2015-11-05,18.06,18.06,17.71,17.935,558627.0
2015-11-06,17.97,18.16,17.57,18.07,820555.0
2015-11-09,18.035,18.155,17.0,17.6,1555839.0
2015-11-10,17.575,17.575,17.105,17.39,1258729.0
2015-11-11,17.665,17.71,17.33,17.645,798211.0
2015-11-12,17.49,17.62,17.15,17.555,902686.0
2015-11-13,17.25,17.33,16.975,17.23,1183261.0
2015-11-16,16.865,17.18,16.835,17.025,519104.0
2015-11-17,17.3,17.67,17.17,17.67,665890.0
2015-11-18,17.55,17.765,17.365,17.665,989270.0
2015-11-19,17.91,18.015,17.8,18.0,726280.0
2015-11-20,18.045,18.185,17.855,18.18,927701.0
2015-11-23,18.18,18.255,17.95,18.21,452031.0
2015-11-24,18.12,18.28,18.035,18.115,624809.0
2015-11-25,18.235,18.465,18.12,18.36,792124.0
2015-11-26,18.92,18.955,18.38,18.795,1367376.0
2015-11-27,19.02,19.24,18.79,19.055,1106797.0
2015-11-30,19.12,19.39,18.95,19.095,1078099.0
2015-12-01,19.19,19.365,19.09,19.15,1248838.0
2015-12-02,19.08,19.165,18.88,19.045,492612.0
2015-12-03,18.84,18.975,18.545,18.75,1018014.0
2015-12-04,18.36,19.185,18.315,19.105,1643947.0
2015-12-07,19.42,19.42,18.83,18.95,1054989.0
2015-12-08,18.81,19.04,18.755,18.805,873457.0
2015-12-09,18.75,19.02,18.69,18.86,1008934.0
2015-12-10,19.275,19.275,18.88,19.085,1310524.0
2015-12-11,19.04,19.155,18.63,18.805,1207511.0
2015-12-14,18.565,18.83,18.36,18.515,950318.0
2015-12-15,18.55,19.085,18.5,18.9,1045127.0
2015-12-16,19.07,19.32,18.905,19.17,1899570.0
2015-12-17,20.285,21.415,20.125,20.31,2993048.0
2015-12-18,19.97,20.325,19.725,19.975,1531624.0
2015-12-21,19.715,20.08,19.645,19.82,947462.0
2015-12-22,20.2,20.425,20.04,20.28,2406006.0
2015-12-23,20.375,20.375,20.21,20.305,813849.0
2015-12-24,20.585,20.655,20.365,20.585,592445.0
2015-12-29,20.575,21.1,20.37,20.95,987161.0
2015-12-30,21.36,21.42,21.195,21.225,1104215.0
2015-12-31,21.365,21.39,20.975,20.975,408107.0
2016-01-04,21.07,21.635,21.03,21.5,1028453.0
2016-01-05,21.215,21.27,20.94,21.005,1171721.0
2016-01-06,21.145,21.145,20.66,20.815,1099614.0
2016-01-07,20.68,20.83,20.18,20.23,948607.0
2016-01-08,20.03,20.45,19.84,20.115,1224194.0
2016-01-11,19.69,20.485,19.67,20.425,900405.0
2016-01-12,20.595,20.725,19.93,20.01,946488.0
2016-01-13,20.035,20.42,20.01,20.4,689956.0
2016-01-14,19.905,20.105,19.66,20.08,862533.0
2016-01-15,20.42,20.725,19.855,19.975,571816.0
2016-01-18,19.66,20.2,19.485,19.985,908594.0
2016-01-19,20.085,20.16,19.735,19.89,1119743.0
2016-01-20,19.73,19.865,19.59,19.615,1022569.0
2016-01-21,19.975,20.08,19.64,19.75,966790.0
2016-01-22,20.025,20.275,19.87,20.055,880538.0
2016-01-25,20.415,20.52,20.02,20.3,1311852.0
2016-01-27,20.31,20.58,20.145,20.2,1271015.0
2016-01-28,20.2,20.47,19.83,20.225,694649.0
2016-01-29,20.375,20.71,20.21,20.67,863423.0
2016-02-01,21.075,21.205,20.77,21.015,716884.0
2016-02-02,21.21,21.22,20.4,20.51,482743.0
2016-02-03,20.19,20.47,19.805,20.085,1018623.0
2016-02-04,20.37,20.865,20.37,20.83,925009.0
2016-02-05,20.87,20.87,20.21,20.715,802958.0
2016-02-08,20.465,20.965,20.14,20.7,1154855.0
2016-02-09,20.06,20.41,20.03,20.125,966199.0
2016-02-10,20.585,20.96,19.55,20.055,965612.0
2016-02-11,20.025,20.15,19.745,20.15,619212.0
2016-02-12,19.99,20.075,19.54,19.825,747987.0
2016-02-15,20.04,20.175,19.62,19.84,1025136.0
2016-02-16,20.115,20.285,19.415,19.695,1136059.0
2016-02-17,19.89,19.945,19.445,19.53,1280767.0
2016-02-18,19.975,20.08,19.765,19.965,1540175.0
2016-02-19,19.92,20.01,19.535,19.68,967908.0
2016-02-22,19.91,19.91,19.565,19.885,903462.0
2016-02-23,20.5,20.5,19.42,19.665,1802921.0
2016-02-24,19.725,20.14,19.465,19.845,1529456.0
2016-02-25,20.53,20.53,19.82,20.06,2061291.0
2016-02-26,20.175,20.27,19.825,20.135,775537.0
2016-02-29,20.225,20.595,20.17,20.33,928730.0
2016-03-01,20.41,20.5,19.89,20.065,1288698.0
2016-03-02,20.43,20.585,20.155,20.21,797605.0
2016-03-03,20.255,20.26,19.115,19.335,1876253.0
2016-03-04,19.0,19.0,18.14,18.155,2734949.0
2016-03-07,18.22,18.61,18.16,18.165,1701412.0
2016-03-08,18.285,18.59,17.99,18.055,1989538.0
2016-03-09,18.255,18.3,17.85,18.04,1705987.0
2016-03-10,18.37,18.58,18.1,18.375,1335406.0
2016-03-11,18.385,18.56,18.26,18.315,1047864.0
2016-03-14,18.61,18.89,18.425,18.605,1270569.0
2016-03-15,18.57,18.635,18.31,18.55,1332405.0
2016-03-16,18.505,18.835,18.26,18.56,1487816.0
2016-03-17,18.66,18.795,18.4,18.415,1498208.0
2016-03-18,18.455,18.455,18.085,18.12,1030231.0
2016-03-21,18.315,18.63,18.26,18.525,778407.0
2016-03-22,18.71,18.865,18.485,18.86,1111289.0
2016-03-23,18.95,19.1,18.745,19.095,1581629.0
2016-03-24,19.045,19.26,18.88,19.18,825595.0
2016-03-29,19.565,19.605,19.215,19.38,1519523.0
2016-03-30,19.375,19.565,18.445,18.82,1493614.0
2016-03-31,19.145,19.53,19.145,19.53,1452268.0
2016-04-01,19.385,19.53,19.29,19.415,1034758.0
2016-04-04,19.42,19.67,19.315,19.44,1154200.0
2016-04-05,19.48,19.6,19.13,19.23,1759947.0
2016-04-06,19.28,19.835,19.23,19.825,1252031.0
2016-04-07,19.85,19.91,19.635,19.805,1182708.0
2016-04-08,19.515,20.09,19.455,19.81,1235481.0
2016-04-11,19.945,19.98,19.6,19.75,1702039.0
2016-04-12,19.63,19.75,19.53,19.65,875598.0
2016-04-13,19.525,19.81,19.3,19.375,1505860.0
2016-04-14,19.365,19.385,18.695,18.85,2394630.0
2016-04-15,18.685,18.815,18.31,18.405,2817643.0
2016-04-18,18.44,18.735,18.27,18.715,1718179.0
2016-04-19,19.105,19.105,18.555,18.645,1452321.0
2016-04-20,18.685,18.955,18.66,18.78,957561.0
2016-04-21,19.23,19.63,19.045,19.405,1713084.0
2016-04-22,19.075,19.29,18.93,18.95,901521.0
2016-04-26,19.06,19.06,18.565,18.635,987801.0
2016-04-27,18.79,18.85,18.37,18.415,967521.0
2016-04-28,18.505,18.66,18.44,18.525,1438864.0
2016-04-29,18.705,18.745,18.55,18.66,828376.0
2016-05-02,18.83,19.045,18.655,18.76,994785.0
2016-05-03,18.725,19.13,18.62,19.105,1361571.0
2016-05-04,19.06,19.06,18.67,18.79,1261276.0
2016-05-05,18.89,19.36,18.875,19.105,1552499.0
2016-05-06,19.105,19.355,18.84,19.29,1405537.0
2016-05-09,19.29,19.41,18.895,19.17,847435.0
2016-05-10,19.005,19.345,18.97,19.335,1050917.0
2016-05-11,19.515,19.69,19.22,19.325,1166519.0
2016-05-12,19.305,19.57,19.23,19.485,946136.0
2016-05-13,19.525,19.975,19.29,19.635,1530105.0
2016-05-16,19.65,19.795,19.415,19.46,584761.0
2016-05-17,19.525,19.79,19.42,19.64,769150.0
2016-05-18,19.69,19.795,19.51,19.64,974395.0
2016-05-19,19.79,19.915,19.075,19.275,932961.0
2016-05-20,19.025,19.555,19.015,19.38,835207.0
2016-05-23,19.52,19.52,19.02,19.205,784164.0
2016-05-24,19.15,19.335,18.995,19.23,976158.0
2016-05-25,19.5,19.645,19.11,19.48,765656.0
2016-05-26,19.61,19.745,19.41,19.455,1017956.0
2016-05-27,19.36,19.495,19.11,19.23,1065174.0
2016-05-30,19.25,19.26,18.93,18.975,1093159.0
2016-05-31,18.89,19.065,18.55,18.785,1110825.0
2016-06-01,18.58,18.78,18.54,18.57,912078.0
2016-06-02,18.715,18.97,18.58,18.935,1042579.0
2016-06-03,19.05,19.255,18.85,19.14,663238.0
2016-06-06,18.965,18.965,18.43,18.755,1451893.0
2016-06-07,18.88,19.15,18.745,18.83,1395057.0
2016-06-08,18.88,19.12,18.78,18.86,1335588.0
2016-06-09,19.01,19.28,18.94,19.055,1402886.0
2016-06-10,18.965,19.5,18.89,19.475,1523235.0
2016-06-14,19.14,19.26,18.84,18.855,1256635.0
2016-06-15,18.81,18.94,18.515,18.695,1025137.0
2016-06-16,18.66,18.91,18.59,18.86,1300548.0
2016-06-17,18.9,18.94,18.51,18.71,1081018.0
2016-06-20,18.815,18.82,18.02,18.455,2051153.0
2016-06-21,18.235,18.51,18.08,18.21,1480511.0
2016-06-22,18.29,18.4,18.1,18.255,1504225.0
2016-06-23,18.235,18.64,18.095,18.56,1241026.0
2016-06-24,18.61,18.745,17.975,18.065,1375540.0
2016-06-27,18.01,18.31,17.82,18.14,517293.0
2016-06-28,17.755,18.06,17.56,17.74,1627082.0
2016-06-29,18.17,18.655,18.17,18.295,1787156.0
2016-06-30,18.44,18.445,17.74,18.315,2075896.0
2016-07-01,18.31,18.39,18.085,18.3,997703.0
2016-07-04,18.37,18.505,18.255,18.395,753289.0
2016-07-05,18.395,18.41,18.1,18.175,1282700.0
2016-07-06,18.04,18.18,17.945,18.09,858081.0
2016-07-07,18.18,18.28,17.98,18.155,718989.0
2016-07-08,18.175,18.425,18.155,18.34,761728.0
2016-07-11,18.57,18.57,18.275,18.37,659041.0
2016-07-12,18.485,18.485,18.245,18.31,868722.0
2016-07-13,18.415,18.45,18.24,18.39,881572.0
2016-07-14,18.51,18.715,18.355,18.695,1307142.0
2016-07-15,18.745,18.9,18.58,18.66,834721.0
2016-07-18,18.66,18.735,18.51,18.6,913487.0
2016-07-19,18.58,18.71,18.5,18.57,847272.0
2016-07-20,18.53,18.74,18.385,18.67,1043314.0
2016-07-21,18.83,18.95,18.54,18.6,1007247.0
2016-07-22,18.605,18.7,18.545,18.7,735102.0
2016-07-25,18.725,18.865,18.685,18.755,780414.0
2016-07-26,18.905,18.905,18.55,18.67,1087694.0
2016-07-27,18.82,19.205,18.63,18.71,806719.0
2016-07-28,18.695,18.78,18.59,18.62,1126513.0
2016-07-29,18.89,19.035,18.705,19.035,1173425.0
2016-08-01,19.135,19.605,18.965,19.575,1128358.0
2016-08-02,19.47,19.585,18.795,18.935,1464583.0
2016-08-03,18.67,18.86,18.54,18.725,976820.0
2016-08-04,18.905,19.23,18.755,18.78,974750.0
2016-08-05,18.66,18.93,18.64,18.795,517276.0
2016-08-08,18.945,19.16,18.75,19.12,695588.0
2016-08-09,19.095,19.595,19.06,19.54,982108.0
2016-08-10,19.52,19.715,19.34,19.495,880500.0
2016-08-11,19.33,19.59,19.285,19.45,660531.0
2016-08-12,19.605,20.005,19.535,19.685,1343740.0
2016-08-15,19.605,19.945,19.57,19.9,601001.0
2016-08-16,19.605,19.92,19.325,19.665,838718.0
2016-08-17,19.74,19.95,19.665,19.945,496432.0
2016-08-18,20.08,20.11,19.82,19.88,1207653.0
2016-08-19,19.895,19.96,19.76,19.805,969809.0
2016-08-22,19.885,20.0,19.595,19.655,746643.0
2016-08-23,19.745,20.065,18.945,19.34,1486463.0
2016-08-24,19.61,19.72,19.435,19.48,1695798.0
2016-08-25,19.69,20.33,19.49,20.1,1748513.0
2016-08-26,19.965,20.04,19.595,19.65,1108358.0
2016-08-29,19.65,19.86,19.23,19.57,1361450.0
2016-08-30,19.99,19.99,19.625,19.63,1117195.0
2016-08-31,19.63,19.825,19.405,19.49,1201330.0
2016-09-01,19.445,19.525,19.34,19.445,744794.0
2016-09-02,19.23,19.615,19.23,19.52,1486627.0
2016-09-05,19.635,19.665,19.3,19.455,858959.0
2016-09-06,19.52,19.58,19.41,19.455,743890.0
2016-09-07,19.64,19.85,19.51,19.61,1239593.0
2016-09-08,19.385,19.58,19.19,19.355,998825.0
2016-09-09,19.235,19.27,18.895,19.165,951509.0
2016-09-12,18.795,19.195,18.775,19.115,902263.0
2016-09-13,19.29,19.295,18.935,19.13,982029.0
2016-09-14,19.16,19.32,18.97,19.05,1011060.0
2016-09-15,18.835,19.02,18.735,18.92,985307.0
2016-09-16,19.05,19.095,18.72,19.04,795060.0
2016-09-19,19.05,19.05,18.725,18.93,134167.0
2016-09-20,18.96,19.165,18.87,19.165,1118327.0
2016-09-21,19.94,19.94,19.46,19.5,1300702.0
2016-09-22,19.5,19.635,19.165,19.47,939284.0
2016-09-23,19.59,20.015,19.13,19.82,1052413.0
2016-09-26,19.705,20.02,19.685,19.9,482048.0
2016-09-27,19.575,19.98,19.57,19.795,866119.0
2016-09-28,19.675,19.84,19.61,19.735,540590.0
2016-09-29,20.055,20.34,19.88,20.005,882128.0
2016-09-30,19.59,20.22,19.59,20.085,1166117.0
2016-10-03,20.22,20.505,20.2,20.42,770998.0
2016-10-04,20.04,20.585,20.04,20.54,923272.0
2016-10-05,20.525,20.525,20.25,20.31,731620.0
2016-10-06,20.25,20.42,20.22,20.355,586687.0
2016-10-07,20.495,20.64,20.14,20.355,1033919.0
2016-10-10,20.465,20.465,20.175,20.255,428062.0
2016-10-11,20.29,20.62,20.185,20.415,846602.0
2016-10-12,20.39,20.495,20.235,20.485,563780.0
2016-10-13,20.455,20.515,20.135,20.255,643028.0
2016-10-14,20.405,20.445,20.24,20.285,483778.0
2016-10-17,20.205,20.325,20.105,20.12,539987.0
2016-10-18,20.11,20.44,19.13,19.275,2476769.0
2016-10-19,19.345,19.515,18.86,18.9,1717542.0
2016-10-20,19.025,19.23,18.755,18.8,1512075.0
2016-10-21,18.765,19.07,18.36,18.475,1954065.0
2016-10-24,18.345,18.525,18.185,18.185,1079746.0
2016-10-25,18.185,18.335,18.015,18.075,869448.0
2016-10-26,17.885,18.0,17.525,17.58,1497345.0
2016-10-27,17.705,18.2,17.66,17.805,2559364.0
2016-10-28,18.015,18.015,17.665,17.88,1209248.0
2016-10-31,17.945,18.065,17.665,18.02,1179470.0
2016-11-01,18.005,18.15,17.835,18.055,880773.0
2016-11-02,17.87,18.005,17.715,17.81,1066313.0
2016-11-03,18.065,18.065,17.65,17.895,802075.0
2016-11-04,17.65,17.77,17.6,17.625,812362.0
2016-11-07,17.65,17.715,17.465,17.5,1080302.0
2016-11-08,17.47,17.48,16.68,17.27,2321596.0
2016-11-09,17.4,17.625,16.675,17.035,2176402.0
2016-11-10,17.13,17.46,16.97,17.095,1941607.0
2016-11-11,17.085,17.26,16.85,17.005,938066.0
2016-11-14,17.2,17.425,17.095,17.2,1048100.0
2016-11-15,17.16,17.47,17.125,17.405,1805603.0
2016-11-16,17.595,17.86,17.46,17.58,1296913.0
2016-11-17,17.58,17.64,17.22,17.335,1199184.0
2016-11-18,17.165,17.375,17.145,17.27,690453.0
2016-11-21,17.33,17.465,17.275,17.33,681251.0
2016-11-22,17.59,17.775,17.4,17.7,1070936.0
2016-11-23,17.805,17.875,17.605,17.84,930666.0
2016-11-24,18.005,18.2,17.9,18.0,1060689.0
2016-11-25,18.08,18.115,17.715,17.8,748846.0
2016-11-28,17.715,17.81,17.44,17.595,719411.0
2016-11-29,17.51,17.695,17.51,17.565,920452.0
2016-11-30,17.535,17.915,17.53,17.625,1246040.0
2016-12-01,18.055,18.055,17.735,17.785,1605361.0
2016-12-02,17.74,17.785,17.09,17.09,1557950.0
2016-12-05,17.06,17.19,17.015,17.155,988336.0
2016-12-06,17.24,17.32,16.955,17.045,1410797.0
2016-12-07,17.005,17.17,16.895,17.14,1256142.0
2016-12-08,17.23,17.26,17.09,17.16,1060488.0
2016-12-09,17.15,17.235,17.015,17.165,828277.0
2016-12-12,17.065,17.36,17.065,17.215,787842.0
2016-12-13,17.215,17.285,17.095,17.255,1198008.0
2016-12-14,17.68,18.005,17.565,17.785,2010524.0
2016-12-15,17.46,18.135,16.765,17.945,2882385.0
2016-12-16,18.065,18.065,17.18,17.33,1796085.0
2016-12-19,17.34,17.59,17.175,17.54,1362245.0
2016-12-20,17.615,17.97,17.325,17.895,1156804.0
2016-12-21,17.81,18.285,17.81,18.07,1168394.0
2016-12-22,18.04,18.2,17.595,17.86,1099443.0
2016-12-23,17.945,18.04,17.875,17.945,408259.0
2016-12-28,17.565,18.005,17.475,17.59,1464992.0
2016-12-29,17.595,17.83,17.555,17.705,698724.0
2016-12-30,17.595,18.165,17.595,17.865,551816.0
2017-01-03,17.865,18.055,17.76,17.875,742120.0
2017-01-04,17.885,18.095,17.805,17.95,794761.0
2017-01-05,18.04,18.15,17.935,18.065,1036410.0
2017-01-06,18.065,18.18,17.94,17.94,807404.0
2017-01-09,17.945,18.065,17.845,17.845,718417.0
2017-01-10,17.71,17.845,17.61,17.66,674749.0
2017-01-11,17.75,17.77,17.625,17.635,602994.0
2017-01-12,17.65,17.775,17.57,17.68,1074128.0
2017-01-13,17.795,17.795,17.595,17.765,884429.0
2017-01-16,17.76,17.885,17.43,17.625,542708.0
2017-01-17,17.68,17.745,17.475,17.535,536795.0
2017-01-18,17.535,17.845,17.5,17.83,959687.0
2017-01-19,17.98,17.985,17.665,17.765,626415.0
2017-01-20,17.705,17.71,17.505,17.51,450258.0
2017-01-23,17.52,17.73,17.48,17.595,847943.0
2017-01-24,17.615,17.825,17.53,17.58,637916.0
2017-01-25,17.595,17.65,17.165,17.255,1430990.0
2017-01-27,17.52,17.52,17.2,17.305,896510.0
2017-01-30,17.125,17.3,16.955,17.015,912826.0
2017-01-31,17.0,17.0,16.69,16.775,1019666.0
2017-02-01,16.75,16.795,16.58,16.63,1063624.0
2017-02-02,16.69,16.92,16.515,16.685,943560.0
2017-02-03,16.78,16.855,16.715,16.79,953423.0
2017-02-06,16.965,16.965,16.595,16.78,1012251.0
2017-02-07,16.715,16.86,16.66,16.765,813373.0
2017-02-08,17.12,17.2,16.605,16.66,901457.0
2017-02-09,16.82,16.82,16.59,16.685,614462.0
2017-02-10,16.83,17.005,16.7,16.965,759651.0
2017-02-13,16.96,17.185,16.915,17.05,574985.0
2017-02-14,17.165,17.32,16.97,17.265,931934.0
2017-02-15,17.595,17.595,17.185,17.27,934607.0
2017-02-16,17.275,17.43,17.14,17.37,812882.0
2017-02-17,17.335,17.53,17.215,17.46,757335.0
2017-02-20,17.505,17.53,17.27,17.39,716261.0
2017-02-21,17.56,17.97,17.385,17.67,1601149.0
2017-02-22,17.58,17.58,17.125,17.255,1286404.0
2017-02-23,17.2,17.22,17.0,17.06,1014910.0
2017-02-24,17.065,17.12,16.995,17.045,1386053.0
2017-02-27,17.125,17.125,16.585,16.59,1228568.0
2017-02-28,16.755,16.825,16.505,16.505,1486561.0
2017-03-01,16.48,16.81,16.155,16.585,1590682.0
2017-03-02,16.435,17.05,16.435,17.005,1233404.0
2017-03-03,16.98,17.01,16.82,16.985,1268759.0
2017-03-06,17.2,17.22,17.045,17.155,934651.0
2017-03-07,17.18,17.39,17.11,17.155,943902.0
2017-03-08,17.155,17.45,17.12,17.405,1193801.0
2017-03-09,17.405,17.515,17.22,17.36,867444.0
2017-03-10,17.455,17.565,17.33,17.42,944299.0
2017-03-13,17.455,17.495,17.165,17.185,609443.0
2017-03-14,17.3,17.305,16.915,17.01,1181947.0
2017-03-15,16.955,17.135,16.86,17.135,1148644.0
2017-03-16,16.955,17.05,16.825,17.045,1500841.0
2017-03-17,17.18,17.325,17.01,17.04,1238594.0
2017-03-20,17.005,17.15,17.005,17.095,300432.0
2017-03-21,16.975,17.12,16.975,17.075,1084540.0
2017-03-22,16.875,16.97,16.735,16.785,948792.0
2017-03-23,16.705,17.02,16.58,17.02,1238100.0
2017-03-24,17.185,17.77,17.07,17.54,1474489.0
2017-03-27,17.54,17.685,17.345,17.625,895481.0
2017-03-28,17.67,17.96,17.62,17.77,884515.0
2017-03-29,17.85,18.205,17.775,17.945,1344339.0
2017-03-30,18.095,18.095,17.89,18.045,720076.0
2017-03-31,18.04,18.04,17.73,17.75,804020.0
2017-04-03,17.695,17.86,17.66,17.77,737536.0
2017-04-04,17.515,17.755,17.475,17.69,733282.0
2017-04-05,17.575,17.915,17.575,17.845,849035.0
2017-04-06,17.635,17.98,17.635,17.87,1024843.0
2017-04-07,18.105,18.36,17.98,18.35,1208806.0
2017-04-10,18.405,18.555,18.255,18.33,821823.0
2017-04-11,18.115,18.25,18.015,18.035,1756855.0
2017-04-12,18.13,18.165,18.055,18.11,1075108.0
2017-04-13,18.025,18.045,17.785,17.935,841493.0
2017-04-18,17.775,17.83,17.48,17.575,1270065.0
2017-04-19,17.42,17.595,17.13,17.45,1306912.0
2017-04-20,17.335,17.45,17.31,17.425,921512.0
2017-04-21,17.455,17.675,17.31,17.575,1273520.0
2017-04-24,17.82,17.82,17.565,17.655,799244.0
2017-04-26,17.745,17.875,17.58,17.755,1268225.0
2017-04-27,17.635,17.75,17.605,17.71,738654.0
2017-04-28,17.89,18.14,17.83,17.98,1259731.0
2017-05-01,17.995,18.115,17.89,18.085,662892.0
2017-05-02,18.29,18.54,18.23,18.41,900862.0
2017-05-03,18.48,18.535,18.24,18.37,877377.0
2017-05-04,18.46,18.775,18.45,18.775,968663.0
2017-05-05,18.66,19.0,18.55,18.835,1494766.0
2017-05-08,18.9,19.475,18.86,19.41,2123730.0
2017-05-09,19.53,19.555,19.245,19.395,2069830.0
2017-05-10,19.56,19.91,19.455,19.74,1111089.0
2017-05-11,19.795,19.87,19.615,19.71,1430292.0
2017-05-12,19.985,20.09,19.555,19.67,1146333.0
2017-05-15,19.64,19.76,19.56,19.68,890171.0
2017-05-16,19.75,19.88,19.52,19.57,998239.0
2017-05-17,19.37,19.695,19.37,19.475,899136.0
2017-05-18,19.26,19.335,19.03,19.195,1099915.0
2017-05-19,19.14,19.295,19.1,19.28,520936.0
2017-05-22,19.37,19.56,19.28,19.54,588938.0
2017-05-23,19.485,19.79,19.48,19.635,836289.0
2017-05-24,19.855,19.925,19.69,19.85,1113123.0
2017-05-25,19.865,19.915,19.675,19.73,879980.0
2017-05-26,19.29,19.65,19.29,19.65,588449.0
2017-05-29,19.75,19.875,19.56,19.84,857451.0
2017-05-30,19.865,19.865,19.585,19.78,446898.0
2017-05-31,19.865,19.94,19.835,19.9,1313320.0
2017-06-01,20.02,20.05,19.91,20.05,710416.0
2017-06-02,20.195,20.535,20.14,20.405,1291999.0
2017-06-05,20.585,20.59,20.385,20.59,1122217.0
2017-06-06,20.315,20.37,19.945,19.985,792022.0
2017-06-07,19.985,20.21,19.83,19.885,1016552.0
2017-06-08,19.25,19.43,18.9,19.365,1904428.0
2017-06-09,19.315,19.325,19.015,19.05,1189624.0
2017-06-13,19.51,19.51,18.98,19.305,1165187.0
2017-06-14,19.465,19.555,19.26,19.31,898789.0
2017-06-15,19.235,19.605,19.235,19.4,2390355.0
2017-06-16,19.405,19.56,19.265,19.315,398406.0
2017-06-19,19.43,19.43,19.15,19.305,503479.0
2017-06-20,19.28,19.305,19.055,19.055,773511.0
2017-06-21,18.6,18.82,18.6,18.625,1397744.0
2017-06-22,18.995,19.185,18.64,18.725,1602555.0
2017-06-23,19.11,19.11,18.795,18.95,1079364.0
2017-06-26,18.9,19.015,18.825,18.98,551145.0
2017-06-27,19.11,19.25,18.79,18.91,430299.0
2017-06-28,18.805,18.97,18.715,18.895,877473.0
2017-06-29,18.98,19.05,18.89,19.05,856345.0
2017-06-30,18.815,19.1,18.725,19.025,838957.0
2017-07-03,18.95,19.02,18.75,18.765,891488.0
2017-07-04,18.99,19.34,18.905,19.335,913426.0
2017-07-05,19.075,19.19,18.92,18.92,727752.0
2017-07-06,18.835,19.1,18.78,19.04,636771.0
2017-07-07,19.25,19.25,18.835,18.88,1049294.0
2017-07-10,18.84,18.965,18.705,18.815,1206987.0
2017-07-11,18.755,19.045,18.675,18.97,1111201.0
2017-07-12,18.99,19.01,18.6,18.755,986417.0
2017-07-13,18.87,18.895,18.735,18.835,713959.0
2017-07-14,18.97,19.15,18.87,19.12,883597.0
2017-07-17,19.055,19.145,18.96,19.05,595542.0
2017-07-18,19.08,19.15,18.735,18.82,825267.0
2017-07-19,18.995,19.075,18.82,18.96,750548.0
2017-07-20,18.655,18.94,18.635,18.85,1000176.0
2017-07-21,18.795,18.935,18.66,18.87,533280.0
2017-07-24,18.66,18.7,18.27,18.37,759771.0
2017-07-25,18.48,18.5,18.27,18.285,502557.0
2017-07-26,18.66,18.88,18.57,18.775,645815.0
2017-07-27,18.955,18.955,18.64,18.705,624230.0
2017-07-28,18.655,18.69,18.485,18.515,869054.0
2017-07-31,18.51,18.78,18.51,18.745,541973.0
2017-08-01,18.66,18.955,18.615,18.9,683825.0
2017-08-02,18.955,19.02,18.815,18.895,677640.0
2017-08-03,18.79,18.9,18.665,18.81,637363.0
2017-08-04,18.66,18.935,18.645,18.91,532867.0
2017-08-07,18.99,18.99,18.765,18.86,381726.0
2017-08-08,18.96,18.96,18.685,18.825,811127.0
2017-08-09,18.67,18.745,18.4,18.67,568732.0
2017-08-10,19.12,19.44,18.925,18.97,1057627.0
2017-08-11,18.7,18.92,18.6,18.73,963000.0
2017-08-14,18.93,19.05,18.81,19.01,492436.0
2017-08-15,19.025,19.1,18.85,19.0,460728.0
2017-08-16,19.74,20.145,19.075,19.4,750961.0
2017-08-17,19.7,19.705,19.515,19.6,813403.0
2017-08-18,19.305,19.72,19.29,19.615,638170.0
2017-08-21,19.51,19.79,19.435,19.6,626998.0
2017-08-22,19.695,19.72,19.545,19.68,406721.0
2017-08-23,19.855,19.865,19.66,19.74,680560.0
2017-08-24,19.64,19.835,19.6,19.76,639417.0
2017-08-25,19.675,19.905,19.53,19.795,394057.0
2017-08-28,19.805,20.135,19.805,20.135,937537.0
2017-08-29,20.325,20.825,20.135,20.315,1344517.0
2017-08-30,20.11,21.02,20.05,20.61,1409108.0
2017-08-31,20.38,20.42,20.02,20.095,975147.0
2017-09-01,20.105,20.32,20.105,20.285,614183.0
2017-09-04,20.17,20.27,19.995,20.05,572676.0
2017-09-05,20.02,20.025,19.57,19.68,733199.0
2017-09-06,19.785,19.785,19.49,19.53,695024.0
2017-09-07,19.545,19.61,19.29,19.335,1144125.0
2017-09-08,19.735,19.77,19.205,19.41,865617.0
2017-09-11,19.94,20.02,19.64,19.755,592757.0
2017-09-12,20.03,20.045,19.465,19.495,608617.0
2017-09-13,19.595,19.665,19.205,19.275,789590.0
2017-09-14,19.34,19.475,19.28,19.37,758643.0
2017-09-15,19.435,19.485,19.205,19.41,988462.0
2017-09-18,19.54,19.77,19.31,19.35,710126.0
2017-09-19,19.925,20.045,19.485,19.56,1351716.0
2017-09-20,19.785,20.24,19.64,20.005,1595125.0
2017-09-21,20.035,20.035,19.725,19.85,873574.0
2017-09-22,19.85,19.94,19.655,19.91,599673.0
2017-09-25,20.11,20.345,20.085,20.095,555395.0
2017-09-26,20.405,20.615,20.09,20.16,1067903.0
2017-09-27,20.22,20.255,20.03,20.175,394740.0
2017-09-28,20.175,20.3,19.815,19.91,689839.0
2017-09-29,19.86,19.94,19.665,19.85,802171.0
2017-10-02,19.775,20.185,19.775,20.015,448344.0
2017-10-03,19.995,20.01,19.59,19.875,1028240.0
2017-10-04,19.785,19.84,19.42,19.48,761049.0
2017-10-05,19.455,19.71,19.41,19.625,586518.0
2017-10-06,19.88,20.125,19.735,19.805,621025.0
2017-10-09,19.99,19.99,19.785,19.925,279478.0
2017-10-10,19.88,20.055,19.825,19.9,345538.0
2017-10-11,19.795,20.16,19.755,20.135,476676.0
2017-10-12,20.085,20.395,19.935,20.33,1013779.0
2017-10-13,20.2,20.4,19.97,20.335,715639.0
2017-10-16,20.565,20.745,20.48,20.615,936527.0
2017-10-17,20.475,20.675,20.375,20.63,1060024.0
2017-10-18,20.7,20.815,20.595,20.745,1057135.0
2017-10-19,20.795,20.85,20.54,20.7,879666.0
2017-10-20,20.475,20.87,20.375,20.8,886170.0
2017-10-23,20.87,21.075,20.8,20.85,307681.0
2017-10-24,20.78,20.93,20.405,20.885,535436.0
2017-10-25,20.985,21.235,20.88,21.17,989219.0
2017-10-26,21.165,21.165,20.905,21.05,946015.0
2017-10-27,21.145,21.155,20.775,20.96,728252.0
2017-10-30,21.115,21.14,20.975,21.01,686520.0
2017-10-31,21.015,21.325,20.96,21.185,927590.0
2017-11-01,21.265,21.635,21.225,21.45,982347.0
2017-11-02,21.615,21.76,21.365,21.61,979047.0
2017-11-03,21.635,21.765,21.545,21.565,505469.0
2017-11-06,21.575,21.64,21.335,21.335,575730.0
2017-11-07,21.395,21.585,21.26,21.415,813977.0
2017-11-08,21.455,21.565,21.34,21.425,211129.0
2017-11-09,21.52,21.535,21.21,21.365,763645.0
2017-11-10,21.18,21.345,21.115,21.27,631444.0
2017-11-13,21.345,21.445,21.225,21.31,603657.0
2017-11-14,21.145,21.405,20.775,20.96,866917.0
2017-11-15,20.87,21.075,20.78,21.065,767322.0
2017-11-16,21.01,21.14,20.65,21.14,978745.0
2017-11-17,21.325,21.325,20.855,20.905,558869.0
2017-11-20,20.8,21.05,20.65,21.005,517631.0
2017-11-21,21.055,21.1,20.805,20.935,947163.0
2017-11-22,21.05,21.385,20.955,21.08,973172.0
2017-11-23,21.06,21.27,21.0,21.17,519593.0
2017-11-24,21.18,21.635,21.005,21.58,695448.0
2017-11-27,21.635,21.68,21.295,21.405,748745.0
2017-11-28,21.04,21.235,20.87,20.93,1195130.0
2017-11-29,21.04,21.1,20.96,21.06,823264.0
2017-11-30,21.06,21.09,20.74,21.06,1622117.0
2017-12-01,21.145,21.64,21.055,21.64,1060413.0
2017-12-04,21.64,22.025,21.565,21.95,956270.0
2017-12-05,21.81,22.11,21.59,21.635,1085750.0
2017-12-06,21.265,21.46,20.99,21.025,1125412.0
2017-12-07,20.985,21.115,20.885,21.025,962468.0
2017-12-08,21.285,21.285,21.025,21.05,574169.0
2017-12-11,20.905,21.025,20.735,20.805,626218.0
2017-12-12,20.72,20.97,20.72,20.825,618532.0
2017-12-13,20.74,20.9,20.62,20.725,608408.0
2017-12-14,21.335,21.8,21.335,21.5,1668755.0
2017-12-15,21.735,22.2,21.655,21.95,2089259.0
2017-12-18,22.095,22.135,21.785,21.79,888832.0
2017-12-19,21.975,21.975,21.3,21.395,1452913.0
2017-12-20,21.475,21.475,21.12,21.265,945269.0
2017-12-21,20.91,21.11,20.78,21.0,1599661.0
2017-12-22,21.025,21.285,20.925,20.99,726728.0
2017-12-27,20.855,21.11,20.78,21.05,598069.0
2017-12-28,20.92,21.19,20.8,21.16,692062.0
2017-12-29,21.16,21.325,21.03,21.055,452526.0
2018-01-02,21.055,21.18,20.95,21.145,450533.0
2018-01-03,21.055,21.25,21.005,21.215,315570.0
2018-01-04,21.415,21.44,21.195,21.32,758442.0
2018-01-05,21.335,21.395,21.245,21.365,579681.0
2018-01-08,21.56,21.575,21.22,21.285,348181.0
2018-01-09,21.335,21.375,21.18,21.335,657310.0
2018-01-10,21.335,21.455,21.24,21.44,774505.0
2018-01-11,21.395,21.545,21.375,21.51,844919.0
2018-01-12,21.65,21.98,21.58,21.95,816387.0
2018-01-15,21.955,22.18,21.81,21.835,325510.0
2018-01-16,21.99,22.005,21.73,21.76,350257.0
2018-01-17,21.92,21.93,21.64,21.665,651748.0
2018-01-18,21.615,21.685,21.375,21.485,825882.0
2018-01-19,21.68,21.8,21.425,21.43,673944.0
2018-01-22,21.315,21.52,21.31,21.43,328878.0
2018-01-23,21.425,21.755,21.4,21.65,625259.0
2018-01-24,21.58,21.87,21.58,21.815,599917.0
2018-01-25,21.815,21.87,21.47,21.58,575914.0
2018-01-29,21.69,22.025,21.64,21.92,629244.0
2018-01-30,21.76,21.92,21.66,21.73,691583.0
2018-01-31,21.545,21.605,21.365,21.5,901595.0
2018-02-01,21.5,21.745,21.475,21.555,666347.0
2018-02-02,21.48,22.19,21.48,22.13,1017239.0
2018-02-05,21.98,22.075,21.79,21.84,588942.0
2018-02-06,21.45,21.45,20.9,21.105,1165390.0
2018-02-07,21.32,21.575,21.205,21.3,1064361.0
2018-02-08,21.035,21.31,20.905,21.11,833740.0
2018-02-09,20.78,21.155,20.74,21.075,825294.0
2018-02-12,20.66,21.01,20.66,20.8,840990.0
2018-02-13,20.7,20.98,20.69,20.84,630548.0
2018-02-14,20.67,20.875,20.66,20.725,729364.0
2018-02-15,20.755,20.83,20.3,20.5,877983.0
2018-02-16,20.7,20.735,20.425,20.485,620882.0
2018-02-19,20.415,20.695,20.395,20.5,527302.0
2018-02-20,20.53,20.83,20.485,20.795,559020.0
2018-02-21,20.7,21.08,20.515,20.96,558323.0
2018-02-22,20.84,21.135,20.755,21.01,792816.0
2018-02-23,21.085,21.43,21.085,21.395,753913.0
2018-02-26,21.52,21.765,21.225,21.64,732794.0
2018-02-27,22.58,22.89,22.03,22.52,1949108.0
2018-02-28,22.37,22.37,21.55,21.745,1618723.0
2018-03-01,21.425,21.425,21.06,21.27,1170511.0
2018-03-02,21.145,21.345,20.75,20.91,811133.0
2018-03-05,20.85,20.955,20.58,20.62,637522.0
2018-03-06,21.025,21.18,20.85,20.905,971739.0
2018-03-07,20.955,20.975,20.59,20.735,1158107.0
2018-03-08,20.87,20.935,20.435,20.59,1114918.0
2018-03-09,20.46,20.71,20.305,20.64,649434.0
2018-03-12,21.315,21.315,20.84,20.89,662031.0
2018-03-13,20.89,20.975,20.645,20.785,1194645.0
2018-03-14,20.615,20.755,20.535,20.655,428646.0
2018-03-15,20.28,20.64,20.01,20.205,2058687.0
2018-03-16,20.17,20.21,19.985,20.205,1443900.0
2018-03-19,20.315,20.455,20.02,20.08,1044884.0
2018-03-20,20.095,20.165,19.67,19.945,1101827.0
2018-03-21,20.11,20.34,20.03,20.08,989537.0
2018-03-22,20.1,20.395,19.765,20.24,1070563.0
2018-03-23,20.12,20.195,19.985,20.11,867088.0
2018-03-26,19.96,20.105,19.765,19.86,807702.0
2018-03-27,19.93,20.01,19.645,19.695,1048377.0
2018-03-28,19.585,19.89,19.535,19.725,810399.0
2018-03-29,19.845,20.0,19.745,19.935,1428147.0
2018-04-03,19.58,20.05,19.58,19.95,777372.0
2018-04-04,19.865,19.955,19.67,19.95,1158621.0
2018-04-05,20.19,20.44,20.16,20.275,1443734.0
2018-04-06,20.24,20.445,20.115,20.175,691888.0
2018-04-09,20.17,20.35,19.98,20.16,657001.0
2018-04-10,20.05,20.22,20.05,20.19,868598.0
2018-04-11,20.51,20.55,20.045,20.16,732303.0
2018-04-12,20.38,20.38,20.165,20.19,947389.0
2018-04-13,20.255,20.315,20.07,20.135,760099.0
2018-04-16,20.17,20.3,20.11,20.21,411458.0
2018-04-17,20.315,20.51,20.19,20.235,570277.0
2018-04-18,20.5,20.5,20.145,20.19,687785.0
2018-04-19,20.305,20.37,20.14,20.21,946275.0
2018-04-20,20.23,20.33,20.125,20.19,479055.0
2018-04-23,20.055,20.22,19.875,19.915,783173.0
2018-04-24,19.75,19.915,19.48,19.665,1008286.0
2018-04-26,19.765,19.925,19.56,19.6,1136741.0
2018-04-27,19.665,19.79,19.465,19.6,876956.0
2018-04-30,19.645,19.785,19.405,19.695,737752.0
2018-05-01,19.68,20.0,19.62,19.865,579554.0
2018-05-02,20.005,20.08,19.555,19.56,1360654.0
2018-05-03,19.815,20.04,19.715,19.715,1073900.0
2018-05-04,19.605,19.675,19.37,19.445,1058839.0
2018-05-07,19.625,19.785,19.585,19.67,644059.0
2018-05-08,19.63,19.81,19.4,19.44,1260068.0
2018-05-09,19.505,19.51,19.115,19.32,1065582.0
2018-05-10,19.36,19.37,18.865,18.97,1551315.0
2018-05-11,19.03,19.505,18.97,19.335,1691568.0
2018-05-14,19.445,19.585,19.32,19.55,854047.0
2018-05-15,19.555,19.79,19.3,19.44,1651611.0
2018-05-16,19.46,19.645,19.425,19.475,768309.0
2018-05-17,19.405,19.55,19.27,19.485,765854.0
2018-05-18,19.645,19.68,19.32,19.56,690857.0
2018-05-21,19.505,19.555,19.25,19.34,444854.0
2018-05-22,19.345,19.525,19.03,19.11,725128.0
2018-05-23,19.08,19.125,18.81,18.9,781495.0
2018-05-24,18.78,18.93,18.605,18.665,718653.0
2018-05-25,18.605,18.775,18.565,18.685,845225.0
2018-05-28,18.635,18.725,18.29,18.43,933370.0
2018-05-29,18.35,18.375,18.065,18.12,1073810.0
2018-05-30,18.065,18.47,18.055,18.31,1231850.0
2018-05-31,18.54,18.88,18.49,18.68,1592438.0
2018-06-01,18.75,19.035,18.715,18.925,1045588.0
2018-06-04,19.04,19.04,18.585,18.73,733060.0
2018-06-05,18.445,18.685,18.41,18.57,1055337.0
2018-06-06,18.59,18.6,18.355,18.525,618932.0
2018-06-07,18.585,18.83,18.48,18.595,1163455.0
2018-06-08,18.645,18.945,18.425,18.635,917371.0
2018-06-12,18.805,19.295,18.635,19.155,2136771.0
2018-06-13,19.435,19.575,19.195,19.41,2201721.0
2018-06-14,19.395,19.415,19.11,19.25,1228510.0
2018-06-15,19.395,19.48,19.205,19.395,1365250.0
2018-06-18,19.475,19.72,19.46,19.655,1205188.0
2018-06-19,19.745,19.97,19.69,19.76,1555887.0
2018-06-20,19.975,20.245,19.945,20.19,2014894.0
2018-06-21,20.395,20.64,20.325,20.52,2633691.0
2018-06-22,20.495,20.565,20.33,20.475,1144562.0
2018-06-25,20.475,20.795,20.405,20.75,748351.0
2018-06-26,20.735,21.02,20.635,20.75,1080582.0
2018-06-27,20.83,20.895,20.515,20.7,784589.0
2018-06-28,20.71,20.94,20.535,20.865,975104.0
2018-06-29,20.95,21.015,20.66,20.66,1050401.0
2018-07-02,20.825,20.89,20.655,20.655,680289.0
2018-07-03,20.83,21.01,20.68,20.97,869703.0
2018-07-04,20.97,21.15,20.5,20.615,806107.0
2018-07-05,20.645,21.315,20.465,20.675,1886346.0
2018-07-06,20.62,20.62,20.165,20.36,1500403.0
2018-07-09,20.0,20.0,19.725,19.815,1918917.0
2018-07-10,19.855,19.96,19.725,19.765,1413057.0
2018-07-11,19.765,19.905,19.63,19.795,1078635.0
2018-07-12,19.745,19.885,19.65,19.77,1005583.0
2018-07-13,19.72,19.785,19.435,19.49,1447365.0
2018-07-16,19.74,19.76,19.525,19.72,774358.0
2018-07-17,19.715,19.72,19.385,19.465,727183.0
2018-07-18,19.46,19.61,19.335,19.6,1116155.0
2018-07-19,19.75,19.955,19.56,19.86,979656.0
2018-07-20,19.945,20.005,19.58,19.695,960434.0
2018-07-23,19.69,19.765,19.475,19.51,719298.0
2018-07-24,19.62,19.865,19.57,19.715,862156.0
2018-07-25,19.855,19.915,19.725,19.82,802829.0
2018-07-26,19.97,20.17,19.785,20.095,965743.0
2018-07-27,20.1,20.355,19.885,20.325,960298.0
2018-07-30,20.285,20.51,20.125,20.445,711960.0
2018-07-31,20.515,20.775,20.43,20.675,1435097.0
2018-08-01,20.68,20.92,20.63,20.665,931800.0
2018-08-02,20.7,20.88,20.665,20.725,975221.0
2018-08-03,20.85,20.89,20.68,20.85,770223.0
2018-08-06,20.825,20.91,20.73,20.9,684075.0
2018-08-07,20.915,21.1,20.845,21.015,960961.0
2018-08-08,21.08,21.2,20.995,21.1,861291.0
2018-08-09,21.15,21.365,21.11,21.335,943836.0
2018-08-10,21.27,21.27,20.925,21.02,593977.0
2018-08-13,20.92,21.195,20.875,20.995,696845.0
2018-08-14,20.95,21.125,20.875,21.045,765515.0
2018-08-15,20.805,21.065,20.7,21.035,725980.0
2018-08-16,21.02,21.22,20.89,21.1,698788.0
2018-08-17,21.13,21.13,20.805,20.915,590288.0
2018-08-20,20.95,21.23,20.915,21.09,698641.0
2018-08-21,21.005,21.11,20.695,20.85,673167.0
2018-08-22,20.73,20.74,20.545,20.57,896465.0
2018-08-23,20.585,20.945,20.575,20.84,759634.0
2018-08-24,20.95,21.105,20.855,20.99,992321.0
2018-08-27,21.185,21.205,20.83,21.14,900007.0
2018-08-28,20.855,20.88,19.42,19.48,3081027.0
2018-08-29,19.525,19.86,19.09,19.42,2143747.0
2018-08-30,19.5,19.505,18.94,19.055,1742763.0
2018-08-31,19.205,19.415,19.11,19.18,1662210.0
2018-09-03,19.205,19.325,19.03,19.195,906322.0
2018-09-04,19.1,19.16,18.645,18.88,1215655.0
2018-09-05,19.045,19.22,18.95,19.145,913555.0
2018-09-06,19.045,19.195,18.795,19.17,954672.0
2018-09-07,18.88,18.995,18.765,18.89,913758.0
2018-09-10,19.03,19.165,18.87,18.99,815289.0
2018-09-11,19.16,19.47,19.01,19.385,1075374.0
2018-09-12,19.33,19.52,19.29,19.4,1155801.0
2018-09-13,19.36,19.47,19.16,19.295,1011080.0
2018-09-14,19.205,19.385,19.16,19.275,815525.0
2018-09-17,19.22,19.47,19.19,19.38,678033.0
2018-09-18,19.265,19.36,19.165,19.245,988888.0
2018-09-19,19.18,19.48,19.14,19.385,878273.0
2018-09-20,19.185,19.4,18.95,19.085,1719085.0
2018-09-21,19.245,19.245,19.03,19.145,1243161.0
2018-09-24,19.185,19.325,18.955,19.225,658822.0
2018-09-25,19.125,19.55,19.125,19.48,1027272.0
2018-09-26,19.485,19.5,19.165,19.295,991022.0
2018-09-27,19.03,19.315,19.03,19.165,639469.0
2018-09-28,19.255,19.615,19.255,19.52,1498681.0
2018-10-01,19.335,19.44,19.21,19.275,430098.0
2018-10-02,19.48,19.53,19.18,19.245,613920.0
2018-10-03,19.36,19.64,19.19,19.575,915727.0
2018-10-04,19.72,19.875,19.595,19.63,845606.0
2018-10-05,19.59,19.74,19.435,19.64,607980.0
2018-10-08,19.68,19.89,19.44,19.76,881531.0
2018-10-09,19.825,19.855,19.44,19.525,867739.0
2018-10-10,19.53,19.65,19.395,19.55,886983.0
2018-10-11,19.255,19.415,19.08,19.235,1213058.0
2018-10-12,19.01,19.085,18.815,19.035,1444558.0
2018-10-15,18.845,19.265,18.735,19.19,652379.0
2018-10-16,19.2,19.625,19.17,19.5,1192340.0
2018-10-17,19.525,19.585,19.33,19.48,654368.0
2018-10-18,19.415,19.845,19.415,19.785,727552.0
2018-10-19,19.735,19.735,19.585,19.695,550455.0
2018-10-22,19.675,19.675,19.185,19.21,1004355.0
2018-10-23,19.225,19.225,18.74,18.78,870617.0
2018-10-24,18.765,18.8,18.415,18.48,991902.0
2018-10-25,18.135,18.165,17.995,18.025,775553.0
2018-10-26,18.015,18.155,17.885,18.035,959341.0
2018-10-29,18.08,18.295,17.995,18.175,629357.0
2018-10-30,18.035,18.115,17.725,17.885,540903.0
2018-10-31,18.4,18.63,18.2,18.445,1543676.0
2018-11-01,18.35,18.645,18.06,18.26,996439.0
2018-11-02,18.015,18.245,17.855,18.015,645636.0
2018-11-05,18.155,18.16,17.73,17.825,666289.0
2018-11-06,17.76,17.985,17.67,17.775,907214.0
2018-11-07,17.67,17.8,17.37,17.71,759943.0
2018-11-08,17.665,17.875,17.61,17.725,730255.0
2018-11-09,17.59,17.73,17.56,17.695,753576.0
2018-11-12,17.58,17.735,17.52,17.625,1051792.0
2018-11-13,17.64,17.815,17.575,17.665,1587882.0
2018-11-14,17.6,17.795,17.48,17.575,704319.0
2018-11-15,17.43,17.58,17.33,17.525,1133860.0
2018-11-16,17.43,17.66,17.395,17.555,761014.0
2018-11-19,17.115,17.37,17.045,17.235,1486522.0
2018-11-20,16.97,17.2,16.94,17.17,1185350.0
2018-11-21,17.025,17.365,16.955,17.255,776957.0
2018-11-22,17.425,17.5,17.265,17.455,922790.0
2018-11-23,17.415,17.675,17.34,17.52,443972.0
2018-11-26,17.515,17.9,17.425,17.735,1215863.0
2018-11-27,17.8,18.1,17.76,18.03,1345166.0
2018-11-28,17.985,18.175,17.83,17.865,938017.0
2018-11-29,17.79,18.175,17.78,17.945,966416.0
2018-11-30,17.96,18.14,17.735,17.97,1078241.0
2018-12-03,18.18,18.315,18.075,18.25,692982.0
2018-12-04,18.18,18.22,17.865,17.945,839264.0
2018-12-05,17.76,17.995,17.65,17.96,796435.0
2018-12-06,17.81,18.11,17.81,17.985,479239.0
2018-12-07,17.995,18.08,17.63,17.73,735633.0
2018-12-10,17.5,17.61,17.27,17.515,757890.0
2018-12-11,17.395,17.54,17.25,17.37,745204.0
2018-12-12,17.475,17.76,17.375,17.695,860652.0
2018-12-13,17.845,17.97,17.515,17.645,772895.0
2018-12-14,17.795,17.82,17.45,17.52,847033.0
2018-12-17,17.69,17.735,17.49,17.66,542508.0
2018-12-18,17.105,17.105,16.285,16.69,2202660.0
2018-12-19,16.165,16.69,15.995,16.605,1720372.0
2018-12-20,16.49,16.69,16.4,16.54,1345248.0
2018-12-21,16.71,16.875,16.085,16.255,1449177.0
2018-12-24,16.175,16.51,16.125,16.5,285789.0
2018-12-27,16.775,16.775,16.435,16.535,643055.0
2018-12-28,16.745,16.96,16.535,16.885,613786.0
2018-12-31,16.965,17.02,16.58,16.635,471787.0
2019-01-02,16.6,16.855,16.415,16.43,423681.0
2019-01-03,16.67,16.98,16.55,16.575,658803.0
2019-01-04,16.645,16.945,16.4,16.785,935815.0
2019-01-07,16.81,17.025,16.755,16.9,559266.0
2019-01-08,17.005,17.245,16.84,17.14,886790.0
2019-01-09,17.235,17.265,17.01,17.195,574836.0
2019-01-10,17.29,17.33,17.005,17.305,602176.0
2019-01-11,17.14,17.605,17.14,17.37,505471.0
2019-01-14,17.585,17.585,17.205,17.305,403675.0
2019-01-15,17.265,17.355,17.065,17.15,554121.0
2019-01-16,17.215,17.515,17.18,17.265,780214.0
2019-01-17,17.385,17.415,17.215,17.235,373165.0
2019-01-18,17.205,17.265,16.985,17.155,716262.0
2019-01-21,17.285,17.715,17.265,17.535,593558.0
2019-01-22,17.48,17.575,17.28,17.35,507568.0
2019-01-23,17.48,17.48,17.07,17.19,645774.0
2019-01-24,17.355,17.555,17.23,17.405,652669.0
2019-01-25,17.255,17.67,17.13,17.435,634458.0
2019-01-29,17.405,17.515,17.26,17.395,946689.0
2019-01-30,17.46,17.59,17.325,17.59,1085671.0
2019-01-31,17.725,17.795,17.365,17.52,796692.0
2019-02-01,17.44,17.845,17.435,17.74,923536.0
2019-02-04,17.91,18.67,17.81,18.225,1391050.0
2019-02-05,18.18,18.245,17.965,18.045,1428902.0
2019-02-06,18.045,18.245,17.92,17.995,719608.0
2019-02-07,17.925,18.01,17.74,17.93,1033604.0
2019-02-08,17.73,18.03,17.725,17.815,1238752.0
2019-02-11,17.735,17.82,17.645,17.775,757142.0
2019-02-12,17.95,18.185,17.86,18.06,914400.0
2019-02-13,18.25,18.41,17.92,17.95,909834.0
2019-02-14,17.995,18.335,17.985,18.14,726854.0
2019-02-15,18.13,18.615,18.115,18.315,576259.0
2019-02-18,18.585,18.65,18.365,18.43,441863.0
2019-02-19,18.52,18.6,18.345,18.44,562576.0
2019-02-20,18.6,18.6,18.09,18.145,849476.0
2019-02-21,18.05,18.16,17.855,18.06,1215949.0
2019-02-22,18.205,18.265,17.555,17.65,1775228.0
2019-02-25,17.84,18.07,17.66,18.025,831912.0
2019-02-26,18.765,19.2,18.355,18.865,3931570.0
2019-02-27,18.995,19.15,18.515,18.8,2590990.0
2019-02-28,19.075,19.125,18.6,18.67,3008965.0
2019-03-01,18.94,18.965,18.19,18.325,2122510.0
2019-03-04,18.59,18.8,18.4,18.45,1415506.0
2019-03-05,18.45,18.77,18.43,18.57,1212729.0
2019-03-06,18.645,19.125,18.54,19.015,214676.0
2019-03-07,19.345,19.39,18.82,18.85,980361.0
2019-03-08,18.65,18.75,18.535,18.625,731379.0
2019-03-11,18.615,18.725,18.43,18.575,596418.0
2019-03-12,18.76,18.76,18.38,18.415,733488.0
2019-03-13,18.42,18.51,18.15,18.4,1181306.0
2019-03-14,18.515,18.515,18.26,18.415,607418.0
2019-03-15,18.615,18.81,18.495,18.71,1184336.0
2019-03-18,18.84,19.235,18.79,19.22,1340007.0
2019-03-19,18.785,19.115,18.295,18.54,1657131.0
2019-03-20,18.315,18.335,17.77,17.915,1579931.0
2019-03-21,17.83,17.905,17.66,17.86,1517729.0
2019-03-22,17.925,18.1,17.77,17.835,743602.0
2019-03-25,17.74,17.775,17.44,17.49,749396.0
2019-03-26,17.41,17.5,17.205,17.4,958767.0
2019-03-27,17.4,17.5,17.14,17.265,1114668.0
2019-03-28,17.235,17.635,17.11,17.505,1048226.0
2019-03-29,17.525,17.735,17.495,17.645,1204014.0
2019-04-01,17.8,17.8,17.465,17.635,983260.0
2019-04-02,17.84,17.895,17.655,17.81,765456.0
2019-04-03,17.775,17.895,17.68,17.8,719467.0
2019-04-04,17.755,17.87,17.68,17.84,1104012.0
2019-04-05,17.83,18.1,17.76,17.99,1081426.0
2019-04-08,18.08,18.185,18.045,18.12,1016717.0
2019-04-09,18.18,18.275,18.07,18.2,1215413.0
2019-04-10,18.17,18.345,18.14,18.285,1582903.0
2019-04-11,18.3,18.4,18.225,18.305,1209761.0
2019-04-12,18.315,18.785,18.28,18.63,2088714.0
2019-04-15,18.585,18.705,18.3,18.415,1531649.0
2019-04-16,18.315,18.315,17.905,17.95,1826204.0
2019-04-17,17.945,18.1,17.925,17.995,1127068.0
2019-04-18,18.06,18.495,18.06,18.42,1184854.0
2019-04-23,18.575,18.87,18.535,18.725,1217076.0
2019-04-24,18.84,18.88,18.345,18.48,1533996.0
2019-04-26,18.61,18.745,18.22,18.275,1837098.0
2019-04-29,18.18,18.475,18.005,18.475,1937098.0
2019-04-30,18.51,18.63,18.3,18.32,1415061.0
2019-05-01,18.19,18.43,18.07,18.18,986584.0
2019-05-02,18.08,18.17,17.925,18.085,884802.0
2019-05-03,18.065,18.42,17.995,18.11,787140.0
2019-05-06,18.11,18.11,17.545,17.64,971931.0
2019-05-07,17.605,17.64,17.335,17.4,1224582.0
2019-05-08,17.33,17.405,17.17,17.29,899512.0
2019-05-09,17.08,17.485,17.02,17.325,1135809.0
2019-05-10,17.4,17.725,17.33,17.555,1168936.0
2019-05-13,17.35,17.645,17.27,17.48,695960.0
2019-05-14,17.44,17.44,17.175,17.325,1151171.0
2019-05-15,17.305,17.46,17.215,17.4,847212.0
2019-05-16,17.675,17.85,17.615,17.81,1096846.0
2019-05-17,18.01,18.245,17.855,18.145,1100005.0
2019-05-20,18.18,18.235,17.995,18.185,837055.0
2019-05-21,18.15,18.3,18.09,18.14,1017699.0
2019-05-22,18.065,18.135,17.95,18.025,715006.0
2019-05-23,18.005,18.085,17.945,17.99,773515.0
2019-05-24,17.91,17.995,17.74,17.82,941093.0
2019-05-27,17.855,18.09,17.81,17.875,570326.0
2019-05-28,17.945,18.355,17.82,18.225,2225067.0
2019-05-29,18.125,18.185,18.01,18.16,335363.0
2019-05-30,17.995,18.12,17.755,17.835,804066.0
2019-05-31,17.775,17.89,17.605,17.77,691560.0
2019-06-03,17.605,17.89,17.525,17.78,634070.0
2019-06-04,17.71,17.83,17.585,17.605,583856.0
2019-06-05,17.58,17.71,17.505,17.58,555811.0
2019-06-06,17.58,17.685,17.385,17.655,575236.0
2019-06-07,17.76,17.76,17.555,17.635,592102.0
2019-06-11,17.84,18.34,17.81,18.28,1172897.0
2019-06-12,18.225,18.54,18.15,18.26,739000.0
2019-06-13,18.315,18.315,17.74,17.77,892317.0
2019-06-14,18.08,18.08,17.79,17.82,675562.0
2019-06-17,17.915,18.005,17.775,17.815,635793.0
2019-06-18,18.005,18.065,17.76,17.905,719163.0
2019-06-19,17.855,18.345,17.855,18.165,815380.0
2019-06-20,14.14,15.925,13.815,15.755,7203807.0
2019-06-21,15.675,16.285,15.25,15.945,3731596.0
2019-06-24,15.845,16.335,15.845,16.235,1671789.0
2019-06-25,16.195,16.41,16.165,16.26,1195642.0
2019-06-26,16.255,16.355,16.005,16.235,1480728.0
2019-06-27,16.325,16.83,16.24,16.83,1468349.0
2019-06-28,16.925,17.09,16.425,16.665,1306893.0
2019-07-01,16.995,17.13,16.82,16.82,1038646.0
2019-07-02,16.955,17.12,16.765,16.9,1302402.0
2019-07-03,16.785,16.92,16.725,16.76,981628.0
2019-07-04,16.75,16.92,16.75,16.8,686554.0
2019-07-05,16.83,17.275,16.83,17.195,1072953.0
2019-07-08,17.29,17.43,16.96,16.96,910390.0
2019-07-09,16.985,17.325,16.945,17.235,1204316.0
2019-07-10,17.335,17.74,17.27,17.565,1255655.0
2019-07-11,17.64,17.68,17.25,17.445,1287131.0
2019-07-12,17.535,17.625,17.29,17.315,992138.0
2019-07-15,17.195,17.31,17.1,17.16,620048.0
2019-07-16,17.055,17.17,17.03,17.1,886548.0
2019-07-17,16.995,17.425,16.96,17.35,797631.0
2019-07-18,17.33,17.365,17.17,17.225,378084.0
2019-07-19,17.245,17.39,17.205,17.305,494585.0
2019-07-22,17.31,17.58,17.205,17.445,513530.0
2019-07-23,17.56,17.74,17.39,17.485,571640.0
2019-07-24,17.575,17.7,17.54,17.665,570985.0
2019-07-25,17.75,17.905,17.6,17.73,784528.0
2019-07-26,17.6,17.72,17.37,17.595,728533.0
2019-07-29,17.64,17.79,17.51,17.7,620273.0
2019-07-30,17.73,17.955,17.645,17.89,1101065.0
2019-07-31,17.895,18.395,17.84,18.15,1846288.0
2019-08-01,18.11,18.31,17.985,18.215,566841.0
2019-08-02,17.84,18.285,17.64,18.03,1304099.0
2019-08-05,18.205,18.235,17.895,17.955,801590.0
2019-08-06,17.5,17.875,17.4,17.8,1296875.0
2019-08-07,17.615,17.685,17.47,17.52,952929.0
2019-08-08,17.44,17.705,17.405,17.685,861882.0
2019-08-09,17.775,18.285,17.73,17.975,924635.0
2019-08-12,17.945,18.035,17.73,17.97,627200.0
2019-08-13,17.99,18.14,17.625,17.735,864520.0
2019-08-14,17.7,18.1,17.575,18.01,1425372.0
2019-08-15,17.84,17.91,17.335,17.465,1162363.0
2019-08-16,17.345,17.49,17.18,17.235,882754.0
2019-08-19,17.48,17.52,17.33,17.39,738194.0
2019-08-20,17.505,17.605,17.37,17.585,544166.0
2019-08-21,17.385,17.835,17.38,17.74,883361.0
2019-08-22,17.84,18.075,17.76,17.85,728258.0
2019-08-23,17.84,18.165,17.71,18.13,786919.0
2019-08-26,17.8,17.82,17.245,17.405,1210084.0
2019-08-27,17.565,17.83,16.315,16.605,2452383.0
2019-08-28,16.325,16.555,15.845,16.02,2666256.0
2019-08-29,16.04,16.615,15.995,16.16,1435433.0
2019-08-30,16.28,16.32,16.06,16.13,1484987.0
2019-09-02,16.16,16.265,16.025,16.16,796971.0
2019-09-03,16.065,16.265,15.915,16.26,898008.0
2019-09-04,16.195,16.26,16.025,16.17,977571.0
2019-09-05,16.38,16.44,16.215,16.305,1360982.0
2019-09-06,16.47,16.8,16.35,16.685,1212628.0
2019-09-09,16.975,17.175,16.785,16.84,994810.0
2019-09-10,16.84,17.19,16.825,17.17,721801.0
2019-09-11,17.175,17.43,17.115,17.245,1115858.0
2019-09-12,17.395,17.4,17.1,17.17,293920.0
2019-09-13,17.115,17.21,17.03,17.105,888603.0
2019-09-16,17.25,17.47,17.14,17.37,846554.0
2019-09-17,17.4,17.555,17.21,17.305,763454.0
2019-09-18,17.195,17.305,16.89,17.12,1184495.0
2019-09-19,17.15,17.355,17.13,17.24,1472074.0
2019-09-20,17.39,17.445,17.225,17.355,1396094.0
2019-09-23,17.415,17.675,17.34,17.5,691426.0
2019-09-24,17.36,17.61,17.36,17.5,656711.0
2019-09-25,17.37,17.5,17.26,17.45,999064.0
2019-09-26,17.45,17.67,17.425,17.47,1180996.0
2019-09-27,17.48,17.805,17.395,17.73,1133480.0
2019-09-30,17.785,18.19,17.76,18.055,967278.0
2019-10-01,18.07,18.245,17.875,18.055,722038.0
2019-10-02,17.875,18.035,17.775,17.935,1093554.0
2019-10-03,17.56,17.655,17.325,17.615,1265221.0
2019-10-04,17.61,17.82,17.51,17.725,729721.0
2019-10-07,17.545,17.545,17.285,17.41,516323.0
2019-10-08,17.425,17.645,17.325,17.62,49179.0
2019-10-09,17.615,17.62,17.3,17.5,842296.0
2019-10-10,17.415,17.61,17.325,17.445,997038.0
2019-10-11,17.71,17.895,17.535,17.595,1236442.0
2019-10-14,17.665,18.135,17.51,18.075,1142118.0
2019-10-15,18.055,18.13,17.82,17.895,819542.0
2019-10-16,17.935,18.41,17.82,18.365,882851.0
2019-10-17,18.405,18.705,18.315,18.63,1352518.0
2019-10-18,18.665,18.85,18.395,18.465,1463772.0
2019-10-21,18.475,18.85,18.395,18.8,845174.0
2019-10-22,18.82,18.87,18.715,18.775,573997.0
2019-10-23,18.795,18.87,18.68,18.685,1226169.0
2019-10-24,18.82,19.07,18.705,18.925,867622.0
2019-10-25,19.145,19.205,18.945,18.995,902109.0
2019-10-28,19.16,19.38,19.095,19.29,853870.0
2019-10-29,19.37,19.385,19.095,19.18,798357.0
2019-10-30,19.075,19.345,18.93,19.03,1018821.0
2019-10-31,19.085,19.105,18.635,18.705,991554.0
2019-11-01,18.795,18.94,18.68,18.78,727033.0
2019-11-04,18.94,19.05,18.885,18.945,614978.0
2019-11-05,19.14,19.2,19.01,19.14,508896.0
2019-11-06,19.205,19.235,18.905,18.955,1018823.0
2019-11-07,18.91,19.085,18.66,18.875,745612.0
2019-11-08,19.05,19.5,19.02,19.18,1581969.0
2019-11-11,19.435,19.545,19.335,19.44,844713.0
2019-11-12,19.545,19.545,19.26,19.39,706786.0
2019-11-13,19.37,19.465,19.27,19.35,898291.0
2019-11-14,19.435,19.46,19.185,19.275,637112.0
2019-11-15,19.22,19.555,19.2,19.48,553206.0
2019-11-18,19.55,19.585,19.345,19.425,671244.0
2019-11-19,19.53,19.65,19.33,19.425,1126177.0
2019-11-20,19.345,19.37,18.9,18.96,942537.0
2019-11-21,18.945,19.03,18.885,19.0,1022656.0
2019-11-22,19.2,19.245,19.055,19.105,553875.0
2019-11-25,20.58,21.05,20.16,20.435,3327510.0
2019-11-26,22.85,23.48,22.78,23.18,4326302.0
2019-11-27,23.225,23.715,23.06,23.65,2649622.0
2019-11-28,23.665,23.79,23.465,23.665,1550906.0
2019-11-29,23.715,24.12,23.665,23.705,1405125.0
2019-12-02,23.665,23.9,23.61,23.845,645171.0
2019-12-03,23.32,23.7,22.995,23.66,2021672.0
2019-12-04,23.335,23.64,23.335,23.53,1227993.0
2019-12-05,23.685,23.685,23.465,23.585,999740.0
2019-12-06,23.56,23.81,23.52,23.67,581534.0
2019-12-09,23.65,23.705,23.465,23.665,539997.0
2019-12-10,23.56,23.66,23.385,23.385,744819.0
2019-12-11,23.485,23.53,23.335,23.42,722132.0
2019-12-12,23.335,23.37,22.98,23.15,972748.0
2019-12-13,23.05,23.385,23.05,23.385,596390.0
2019-12-16,23.255,23.535,23.255,23.39,840055.0
2019-12-17,23.46,23.645,23.335,23.56,847578.0
2019-12-18,23.64,23.77,23.555,23.63,749326.0
2019-12-19,23.665,23.705,23.405,23.53,996533.0
2019-12-20,23.405,23.53,23.32,23.44,891122.0
2019-12-23,23.26,23.485,23.21,23.42,442764.0
2019-12-24,23.32,23.52,23.32,23.41,151859.0
2019-12-27,23.39,23.495,23.37,23.43,208226.0
2019-12-30,23.495,23.53,23.3,23.445,306698.0
2019-12-31,23.32,23.405,23.29,23.29,367693.0
2020-01-02,23.255,23.43,23.255,23.33,256164.0
2020-01-03,23.32,23.595,23.315,23.505,363700.0
2020-01-06,23.33,23.61,23.305,23.57,420256.0
2020-01-07,23.955,24.075,23.76,24.04,581418.0
2020-01-08,24.015,24.49,24.015,24.49,757304.0
2020-01-09,24.525,24.665,24.275,24.35,844941.0
2020-01-10,24.35,24.565,24.235,24.49,463729.0
2020-01-13,24.25,24.405,24.23,24.31,320641.0
2020-01-14,24.295,24.455,24.28,24.425,400812.0
2020-01-15,24.42,24.53,24.33,24.39,523305.0
2020-01-16,24.53,24.555,24.325,24.435,534427.0
2020-01-17,24.35,24.48,23.885,23.945,884761.0
2020-01-20,24.04,24.095,23.955,24.01,453891.0
2020-01-21,24.105,24.105,23.815,24.0,479892.0
2020-01-22,24.05,24.31,23.975,24.145,476824.0
2020-01-23,24.185,24.195,24.055,24.14,294641.0
2020-01-24,24.215,24.25,24.09,24.09,452358.0
2020-01-28,23.825,24.01,23.66,23.7,717169.0
2020-01-29,23.83,23.99,23.685,23.88,475128.0
2020-01-30,23.94,23.99,23.665,23.72,530547.0
2020-01-31,23.81,23.865,23.585,23.585,1298019.0
2020-02-03,23.43,23.665,23.02,23.165,851215.0
2020-02-04,23.245,23.365,22.965,23.05,389100.0
2020-02-05,23.385,23.725,23.04,23.115,645632.0
2020-02-06,23.425,23.545,23.26,23.46,731047.0
2020-02-07,23.33,23.375,22.795,22.98,1005916.0
2020-02-10,22.91,23.02,22.375,22.465,687594.0
2020-02-11,22.445,22.63,22.275,22.515,363086.0
2020-02-12,22.635,22.755,22.59,22.59,730565.0
2020-02-13,23.665,23.77,22.995,23.135,2605002.0
2020-02-14,23.375,23.4,23.015,23.015,1772092.0
2020-02-17,23.56,24.03,23.495,23.905,784814.0
2020-02-18,23.865,23.9,23.63,23.665,1436502.0
2020-02-19,23.8,23.935,23.515,23.85,1114744.0
2020-02-20,23.94,23.94,23.77,23.8,1036655.0
2020-02-21,23.815,23.885,23.67,23.67,897376.0
2020-02-24,23.665,23.94,23.53,23.645,892443.0
2020-02-25,23.585,23.59,23.3,23.425,1515882.0
2020-02-26,23.355,23.475,23.18,23.365,1654390.0
2020-02-27,23.39,23.475,23.06,23.13,1128271.0
2020-02-28,22.74,22.905,22.24,22.43,2274378.0
2020-03-02,21.935,22.075,21.525,21.95,1459760.0
2020-03-03,22.36,22.875,22.185,22.43,1541385.0
2020-03-04,22.195,22.485,22.11,22.3,854549.0
2020-03-05,22.545,22.775,22.425,22.5,1243506.0
2020-03-06,21.945,22.415,21.745,22.08,1325146.0
2020-03-09,21.755,21.885,18.825,18.825,2390833.0
2020-03-10,17.93,19.425,17.92,19.3,2169852.0
2020-03-11,19.65,19.98,19.3,19.32,2349306.0
2020-03-12,19.265,19.365,17.005,17.51,2421310.0
2020-03-13,16.495,17.4,15.37,17.4,3106110.0
2020-03-16,16.495,16.645,15.81,16.07,2690830.0
2020-03-17,16.035,16.48,14.07,15.505,2368455.0
2020-03-18,14.73,14.955,13.825,13.875,2974025.0
2020-03-19,13.11,14.495,12.94,13.685,3352847.0
2020-03-20,15.16,15.175,14.33,14.39,2673983.0
2020-03-23,14.035,14.035,12.86,13.335,1927907.0
2020-03-24,13.49,14.54,13.49,14.395,1205760.0
2020-03-25,15.2,15.845,14.33,14.74,1501067.0
2020-03-26,15.265,16.465,15.09,15.875,1290030.0
2020-03-27,16.1,16.555,14.645,15.315,3273477.0
2020-03-30,15.09,15.65,14.53,15.65,1430230.0
2020-03-31,16.41,17.035,15.19,15.665,1371550.0
2020-04-01,16.07,16.6,15.805,16.355,1291643.0
2020-04-02,16.32,16.33,15.7,16.17,1130475.0
2020-04-03,17.025,17.305,15.93,16.14,1186527.0
2020-04-06,16.865,17.285,16.425,17.2,1040447.0
2020-04-07,17.905,18.205,17.06,17.3,1072565.0
2020-04-08,16.73,17.01,16.33,16.675,1202275.0
2020-04-09,17.32,17.695,16.375,17.0,1128405.0
2020-04-14,16.845,17.005,16.395,16.86,1216185.0
2020-04-15,16.775,16.975,16.38,16.515,984665.0
2020-04-16,16.185,16.97,16.185,16.54,1368786.0
2020-04-17,16.795,16.85,16.4,16.535,661846.0
2020-04-20,15.785,15.82,15.035,15.245,2226921.0
2020-04-21,15.09,15.615,14.975,15.425,1921484.0
2020-04-22,15.215,16.095,15.01,15.845,1336559.0
2020-04-23,16.28,16.28,15.705,15.775,557075.0
2020-04-24,15.715,15.93,15.615,15.74,716248.0
2020-04-27,15.54,16.045,15.54,16.045,481076.0
2020-04-28,16.025,16.13,15.8,15.945,393156.0
2020-04-29,16.275,16.515,15.845,16.14,782389.0
2020-04-30,16.845,17.63,16.725,17.49,1444739.0
2020-05-01,17.335,17.335,16.38,16.425,716554.0
2020-05-04,16.175,16.685,15.825,16.62,413105.0
2020-05-05,16.565,17.245,16.565,17.09,614052.0
2020-05-06,17.09,17.23,16.825,17.055,557967.0
2020-05-07,17.09,17.21,16.745,17.085,843187.0
2020-05-08,16.885,17.265,16.655,17.195,570625.0
2020-05-11,17.26,17.74,17.06,17.66,901620.0
2020-05-12,17.965,17.965,17.195,17.26,787092.0
2020-05-13,16.985,17.455,16.74,17.455,686606.0
2020-05-14,17.265,17.455,16.965,17.01,581119.0
2020-05-15,17.545,17.665,17.225,17.665,761615.0
2020-05-18,17.895,18.105,17.58,17.77,777943.0
2020-05-19,18.24,18.6,18.115,18.25,387974.0
2020-05-20,17.63,18.0,17.545,17.575,702472.0
2020-05-21,17.885,17.99,17.61,17.85,806794.0
2020-05-22,17.825,17.885,17.665,17.73,815364.0
2020-05-25,17.895,18.5,17.755,18.425,866002.0
2020-05-26,18.39,18.65,18.12,18.64,1069522.0
2020-05-27,18.625,18.9,18.295,18.54,1826484.0
2020-05-28,18.635,19.125,18.47,18.775,1074783.0
2020-05-29,19.055,19.44,18.95,19.015,2537376.0
2020-06-01,18.99,19.34,18.555,19.23,1051594.0
2020-06-02,19.58,19.61,19.125,19.37,593604.0
2020-06-03,19.66,19.77,19.315,19.615,786990.0
2020-06-04,20.18,20.285,19.6,19.84,1573354.0
2020-06-05,19.67,20.015,19.305,19.84,917111.0
2020-06-09,19.46,20.25,19.305,19.93,1468369.0
2020-06-10,19.78,20.18,19.665,20.015,1203794.0
2020-06-11,19.72,20.145,19.475,19.56,1555055.0
2020-06-12,19.265,19.805,18.95,19.53,1172943.0
2020-06-15,19.26,19.53,19.035,19.05,1044760.0
2020-06-16,19.61,20.355,19.595,20.145,1245371.0
2020-06-17,20.355,20.4,19.77,20.185,1319199.0
2020-06-18,20.0,20.0,19.25,19.7,2201770.0
2020-06-19,19.965,20.13,19.615,19.93,1707703.0
2020-06-22,19.965,20.065,19.68,20.0,461322.0
2020-06-23,20.165,20.565,19.87,20.0,515216.0
2020-06-24,20.085,20.25,19.875,20.0,1245909.0
2020-06-25,19.65,19.68,19.32,19.32,707457.0
2020-06-26,19.405,19.635,19.2,19.59,542112.0
2020-06-29,19.51,19.885,19.175,19.785,763350.0
2020-06-30,20.275,20.885,19.895,20.58,1444294.0
2020-07-01,20.71,20.9,19.59,19.8,753464.0
2020-07-02,20.035,20.33,19.96,20.32,624607.0
2020-07-03,20.205,20.46,19.91,19.99,533637.0
2020-07-06,19.79,19.89,19.625,19.715,442619.0
2020-07-07,19.755,19.96,19.49,19.63,616776.0
2020-07-08,19.63,19.785,19.355,19.545,633769.0
2020-07-09,19.895,19.905,19.575,19.595,586635.0
2020-07-10,19.405,19.8,19.39,19.72,619631.0
2020-07-13,19.93,20.25,19.765,19.89,749302.0
2020-07-14,19.785,19.86,19.575,19.625,460258.0
2020-07-15,19.755,19.98,19.53,19.695,523092.0
2020-07-16,19.835,19.96,19.455,19.595,656936.0
2020-07-17,19.45,19.575,19.365,19.52,384822.0
2020-07-20,19.405,19.51,18.87,18.965,550594.0
2020-07-21,18.965,19.355,18.85,19.27,825303.0
2020-07-22,19.21,19.755,19.035,19.51,823834.0
2020-07-23,19.42,19.555,19.28,19.51,416454.0
2020-07-24,19.335,19.475,19.265,19.32,383045.0
2020-07-27,19.2,19.54,19.165,19.45,458415.0
2020-07-28,19.415,19.705,19.225,19.23,423662.0
2020-07-29,19.235,19.42,18.865,18.88,488520.0
2020-07-30,18.97,19.27,18.85,19.12,454144.0
2020-07-31,18.935,19.09,18.215,18.445,725219.0
2020-08-03,18.94,19.44,18.355,19.33,839524.0
2020-08-04,19.54,19.835,19.335,19.75,719100.0
2020-08-05,19.8,19.89,19.475,19.825,675498.0
2020-08-06,19.96,20.305,19.87,20.27,757900.0
2020-08-07,20.355,20.565,20.155,20.38,607022.0
2020-08-10,20.81,21.11,20.57,20.88,611578.0
2020-08-11,20.815,21.05,20.65,20.755,668047.0
2020-08-12,20.605,20.935,20.47,20.685,520703.0
2020-08-13,20.915,20.985,20.415,20.565,797017.0
2020-08-14,20.87,21.07,20.535,20.945,671052.0
2020-08-17,20.5,20.635,20.0,20.185,1454176.0
2020-08-18,20.27,20.375,20.15,20.285,696104.0
2020-08-19,20.355,20.46,19.955,20.095,743206.0
2020-08-20,19.51,19.77,19.26,19.58,1008036.0
2020-08-21,19.495,20.045,19.32,19.93,557065.0
2020-08-24,19.93,20.0,19.56,19.79,258618.0
2020-08-25,20.035,20.055,18.725,18.92,1226609.0
2020-08-26,18.79,19.0,18.175,18.99,1334701.0
2020-08-27,18.85,19.04,18.71,18.93,1022442.0
2020-08-28,18.36,18.88,18.065,18.175,1285158.0
2020-08-31,18.215,18.38,18.115,18.26,988202.0
2020-09-01,18.035,18.115,17.735,17.98,816753.0
2020-09-02,18.25,18.72,18.185,18.66,848603.0
2020-09-03,18.38,18.6,18.205,18.46,1179448.0
2020-09-04,18.2,18.2,17.53,17.545,1087940.0
2020-09-07,17.2,17.445,17.125,17.365,775597.0
2020-09-08,17.3,17.78,17.275,17.58,598695.0
2020-09-09,17.16,17.425,17.08,17.225,931649.0
2020-09-10,17.345,17.57,16.795,17.05,1013403.0
2020-09-11,16.775,17.06,16.695,16.825,796135.0
2020-09-14,17.06,17.315,16.96,17.1,688759.0
2020-09-15,17.115,17.2,16.66,16.745,808501.0
2020-09-16,16.84,16.915,16.49,16.71,649654.0
2020-09-17,16.815,16.895,16.46,16.78,1045915.0
2020-09-18,16.625,16.955,16.625,16.775,879558.0
2020-09-21,16.83,17.045,16.73,16.905,668365.0
2020-09-22,16.72,16.73,16.275,16.44,1051067.0
2020-09-23,16.815,16.975,16.46,16.84,1051504.0
2020-09-24,16.655,16.93,16.49,16.745,675128.0
2020-09-25,16.795,16.965,16.57,16.84,601847.0
2020-09-28,16.77,17.05,16.72,16.925,522640.0
2020-09-29,17.3,17.445,17.16,17.285,1009662.0
2020-09-30,17.145,17.24,16.805,17.05,1148012.0
2020-10-01,17.195,17.3,16.805,16.805,684897.0
2020-10-02,16.695,16.91,16.285,16.3,537172.0
2020-10-05,16.305,16.84,16.305,16.79,329712.0
2020-10-06,17.11,17.13,16.815,17.13,620323.0
2020-10-07,17.11,17.425,16.845,17.31,588744.0
2020-10-08,17.28,17.715,17.025,17.515,723061.0
2020-10-09,17.52,17.705,17.375,17.475,493418.0
2020-10-12,17.465,17.56,17.26,17.515,490054.0
2020-10-13,17.755,17.8,17.365,17.515,348944.0
2020-10-14,17.55,17.85,17.52,17.745,665276.0
2020-10-15,17.83,18.065,17.645,17.88,1170860.0
2020-10-16,18.015,18.08,17.75,17.87,728740.0
2020-10-19,17.88,18.19,17.735,18.1,575344.0
2020-10-20,18.14,18.97,18.14,18.64,1151945.0
2020-10-21,18.64,18.695,18.39,18.555,780110.0
2020-10-22,18.24,18.585,17.965,18.3,650716.0
2020-10-23,18.1,18.54,18.1,18.4,580811.0
2020-10-26,18.34,18.69,17.92,18.5,828112.0
2020-10-27,18.51,18.51,18.17,18.355,934412.0
2020-10-28,17.95,18.41,17.83,18.27,827282.0
2020-10-29,18.225,18.3,18.035,18.09,839046.0
2020-10-30,18.17,18.585,18.1,18.47,1145569.0
2020-11-02,17.98,18.325,17.8,18.055,1219714.0
2020-11-03,18.05,18.47,17.98,18.425,751637.0
2020-11-04,18.22,18.45,17.865,18.105,641159.0
2020-11-05,18.02,18.315,17.88,18.015,599207.0
2020-11-06,18.235,18.32,17.98,18.27,438717.0
2020-11-09,18.4,18.755,18.39,18.725,571082.0
2020-11-10,19.055,19.76,19.055,19.73,1195101.0
2020-11-11,19.835,20.115,19.65,20.045,866080.0
2020-11-12,20.1,20.115,19.595,19.86,709121.0
2020-11-13,19.765,19.8,19.16,19.645,918034.0
2020-11-16,19.98,19.995,19.615,19.955,22358.0
2020-11-17,20.115,20.42,19.995,20.42,1041549.0
2020-11-18,20.255,20.47,20.08,20.205,601736.0
2020-11-19,20.12,20.285,19.895,20.255,539363.0
2020-11-20,20.095,20.39,20.02,20.24,489716.0
2020-11-23,21.515,22.05,21.045,21.18,1707417.0
2020-11-24,21.43,21.565,21.13,21.43,1727994.0
2020-11-25,21.695,22.38,21.405,22.17,1835581.0
2020-11-26,22.035,22.145,21.85,22.05,493621.0
2020-11-27,21.5,21.98,21.445,21.81,598850.0
2020-11-30,21.645,21.97,21.465,21.825,983847.0
2020-12-01,21.715,21.97,21.375,21.97,498936.0
2020-12-02,21.96,21.96,21.595,21.845,424383.0
2020-12-03,22.035,22.12,21.775,21.965,390578.0
2020-12-04,21.715,21.91,21.525,21.91,723839.0
2020-12-07,21.725,22.215,21.725,21.965,278001.0
2020-12-08,21.86,22.05,21.76,21.845,208052.0
2020-12-09,21.785,21.95,21.65,21.65,465962.0
2020-12-10,21.575,21.815,21.54,21.715,580353.0
2020-12-11,21.595,22.035,21.595,21.96,498718.0
2020-12-14,21.81,22.15,21.78,21.815,366366.0
2020-12-15,21.835,22.195,21.29,21.425,494176.0
2020-12-16,21.415,21.61,21.025,21.075,514539.0
2020-12-17,20.72,21.31,20.72,21.31,854956.0
2020-12-18,20.89,21.28,20.19,20.3,1214992.0
2020-12-21,20.33,20.5,20.055,20.28,522247.0
2020-12-22,20.12,20.64,19.68,19.82,541098.0
2020-12-23,19.995,20.12,19.85,20.055,356308.0
2020-12-24,19.97,20.29,19.97,20.18,150259.0
2020-12-29,20.365,20.435,20.035,20.17,217599.0
2020-12-30,20.22,20.49,19.945,20.25,335741.0
2020-12-31,20.2,20.415,20.03,20.235,225151.0
2021-01-04,19.935,20.185,19.935,20.105,211235.0
2021-01-05,19.87,20.065,19.665,19.995,395374.0
2021-01-06,19.91,20.315,19.615,19.75,543281.0
2021-01-07,19.845,20.145,19.695,20.105,645930.0
2021-01-08,20.265,20.475,20.005,20.37,445790.0
2021-01-11,20.005,20.4,19.795,19.885,341512.0
2021-01-12,19.685,20.15,19.685,19.995,379085.0
2021-01-13,19.93,20.33,19.93,20.33,598155.0
2021-01-14,20.05,20.565,20.05,20.35,545668.0
2021-01-15,20.255,20.57,20.12,20.54,499163.0
2021-01-18,21.005,21.665,20.8,21.355,1110859.0
2021-01-19,21.545,21.9,21.445,21.64,898750.0
2021-01-20,21.85,22.39,21.715,22.07,1292303.0
2021-01-21,22.1,22.295,21.835,21.965,1113782.0
2021-01-22,21.81,21.935,21.645,21.895,1499364.0
2021-01-25,21.645,21.875,20.55,20.82,868113.0
2021-01-27,20.72,20.72,19.75,19.795,1173747.0
2021-01-28,19.585,19.72,18.76,18.84,1113468.0
2021-01-29,18.94,19.035,18.49,18.635,2108448.0
2021-02-01,18.585,18.91,18.335,18.725,820528.0
2021-02-02,18.655,18.89,18.56,18.69,795982.0
2021-02-03,19.01,19.28,18.92,19.13,703929.0
2021-02-04,19.33,19.33,18.825,18.97,806609.0
2021-02-05,18.875,19.205,18.785,19.125,747546.0
2021-02-08,19.045,19.36,19.045,19.245,575767.0
2021-02-09,19.09,19.255,18.98,19.04,363625.0
2021-02-10,19.195,19.475,19.045,19.28,569274.0
2021-02-11,19.225,19.4,19.095,19.225,432752.0
2021-02-12,19.075,19.26,19.025,19.045,277408.0
2021-02-15,19.13,19.4,19.075,19.26,347078.0
2021-02-16,19.26,19.665,19.26,19.645,338953.0
2021-02-17,19.625,19.645,19.13,19.45,465479.0
2021-02-18,19.61,19.685,19.145,19.28,341481.0
2021-02-19,19.08,19.35,18.79,18.86,556163.0
2021-02-22,18.52,18.86,17.465,18.35,977484.0
2021-02-23,18.305,18.585,18.2,18.51,819908.0
2021-02-24,18.44,18.64,18.08,18.215,921564.0
2021-02-25,18.405,18.46,18.015,18.09,666157.0
2021-02-26,17.835,17.94,17.425,17.5,1053967.0
2021-03-01,17.68,17.965,17.345,17.645,791877.0
2021-03-02,17.66,17.78,17.215,17.325,957070.0
2021-03-03,17.345,17.475,17.04,17.16,717892.0
2021-03-04,17.085,17.385,16.8,17.165,1131667.0
2021-03-05,17.25,17.44,17.085,17.25,954511.0
2021-03-08,17.34,17.46,16.87,17.145,987662.0
2021-03-09,17.405,17.43,17.015,17.245,1018327.0
2021-03-10,17.36,17.41,16.825,16.89,972302.0
2021-03-11,16.98,17.365,16.965,17.175,825751.0
2021-03-12,17.25,17.33,17.035,17.25,685165.0
2021-03-15,17.29,17.315,16.98,16.985,570660.0
2021-03-16,16.95,17.21,16.575,17.115,1212254.0
2021-03-17,17.035,17.12,16.675,16.925,770178.0
2021-03-18,16.665,16.885,16.665,16.785,794776.0
2021-03-19,16.6,16.84,16.025,16.545,1758724.0
2021-03-22,16.675,17.64,16.63,17.485,961856.0
2021-03-23,17.59,17.925,17.395,17.73,994046.0
2021-03-24,17.78,18.095,17.475,18.005,104535.0
2021-03-25,17.965,18.275,17.93,18.01,712508.0
2021-03-26,18.09,18.35,17.795,18.105,966521.0
2021-03-29,18.32,18.43,18.14,18.14,909002.0
2021-03-30,18.3,18.34,17.72,17.795,850742.0
2021-03-31,17.82,17.995,17.705,17.72,997096.0
2021-04-01,17.795,17.925,17.57,17.7,834036.0
2021-04-06,17.9,18.17,17.56,17.705,401994.0
2021-04-07,17.81,17.845,17.455,17.735,939289.0
2021-04-08,17.895,18.045,17.795,17.975,528634.0
2021-04-09,17.865,18.045,17.52,17.735,445585.0
2021-04-12,17.735,17.835,17.505,17.685,281194.0
2021-04-13,17.69,17.715,17.275,17.505,866282.0
2021-04-14,17.535,17.815,17.46,17.62,716879.0
2021-04-15,17.685,18.745,17.685,18.575,926511.0
2021-04-16,18.715,18.955,18.575,18.695,1413005.0
2021-04-19,18.6,19.0,18.53,18.79,456408.0
2021-04-20,18.82,18.985,18.51,18.56,508067.0
2021-04-21,18.445,18.55,18.315,18.435,623390.0
2021-04-22,18.335,18.43,18.125,18.39,386558.0
2021-04-23,18.37,18.37,18.155,18.235,245857.0
2021-04-26,18.37,18.375,18.045,18.17,299976.0
2021-04-27,18.135,18.4,18.08,18.255,594837.0
2021-04-28,18.17,18.43,18.12,18.285,555093.0
2021-04-29,18.47,18.665,18.265,18.565,509772.0
2021-04-30,18.465,18.575,18.11,18.47,567947.0
2021-05-03,18.71,18.875,18.4,18.715,525755.0
2021-05-04,18.985,19.25,18.87,19.145,632871.0
2021-05-05,19.275,19.275,18.985,19.04,566374.0
2021-05-06,19.04,19.115,18.935,18.97,517311.0
2021-05-07,19.08,19.235,18.715,19.145,257244.0
2021-05-10,19.145,19.545,19.04,19.47,332895.0
2021-05-11,19.095,19.31,18.955,19.13,486882.0
2021-05-12,18.805,18.99,18.71,18.82,592899.0
2021-05-13,18.695,18.835,18.5,18.675,371357.0
2021-05-14,18.84,18.965,18.66,18.715,307165.0
2021-05-17,20.06,20.565,19.505,19.86,1103114.0
2021-05-18,20.285,20.355,19.98,20.145,838896.0
2021-05-19,19.995,20.2,19.755,20.09,1054736.0
2021-05-20,19.85,20.32,19.7,20.19,632815.0
2021-05-21,20.21,20.485,20.08,20.44,713910.0
2021-05-24,20.485,20.95,20.29,20.95,688439.0
2021-05-25,21.005,21.17,20.79,20.91,511356.0
2021-05-26,20.925,21.3,20.845,21.0,754903.0
2021-05-27,21.115,21.33,20.925,21.185,929760.0
2021-05-28,21.21,21.22,20.92,21.055,534184.0
2021-05-31,20.905,21.02,20.465,20.61,531733.0
2021-06-01,20.66,20.86,20.48,20.76,420277.0
2021-06-02,20.43,20.935,20.43,20.615,585773.0
2021-06-03,20.875,21.365,20.715,21.04,842473.0
2021-06-04,21.25,21.43,21.07,21.39,784794.0
2021-06-07,21.57,21.685,21.33,21.52,407946.0
2021-06-08,21.47,21.59,21.26,21.475,563618.0
2021-06-09,21.475,21.725,21.43,21.455,464132.0
2021-06-10,21.47,21.675,21.35,21.405,538529.0
2021-06-11,21.195,21.28,20.825,21.18,602720.0
2021-06-15,21.295,21.365,20.765,20.91,540528.0
2021-06-16,21.025,21.365,20.905,21.165,609453.0
2021-06-17,21.44,21.545,20.825,21.46,1098250.0
2021-06-18,21.43,21.46,21.065,21.2,641747.0
2021-06-21,20.465,21.15,20.285,20.885,442231.0
2021-06-22,20.94,21.245,20.87,21.005,507246.0
2021-06-23,20.83,21.015,20.655,20.775,383299.0
2021-06-24,20.66,20.7,20.285,20.385,469849.0
2021-06-25,20.44,20.53,20.175,20.335,320936.0
2021-06-28,20.27,20.325,20.105,20.305,298075.0
2021-06-29,20.175,20.44,19.885,20.39,621074.0
2021-06-30,20.585,20.625,20.305,20.365,336072.0
2021-07-01,20.355,20.47,20.075,20.14,219222.0
2021-07-02,20.105,20.535,20.105,20.225,552607.0
2021-07-05,20.285,20.86,20.175,20.825,750591.0
2021-07-06,20.615,21.39,20.595,20.94,767436.0
2021-07-07,20.745,20.825,20.44,20.44,422435.0
2021-07-08,20.495,20.94,20.415,20.695,745999.0
2021-07-09,21.115,21.92,20.89,21.0,1094642.0
2021-07-12,21.015,21.235,20.905,21.065,530138.0
2021-07-13,21.155,21.655,20.935,21.09,948246.0
2021-07-14,21.165,21.54,20.99,21.375,699537.0
2021-07-15,21.49,21.52,21.07,21.15,718608.0
2021-07-16,20.935,21.145,20.81,20.81,869794.0
2021-07-19,20.695,20.785,20.34,20.61,631778.0
2021-07-20,20.205,20.44,19.925,19.99,1463950.0
2021-07-21,20.21,20.565,20.0,20.365,843490.0
2021-07-22,20.485,20.91,20.305,20.66,598299.0
2021-07-23,20.645,20.92,20.485,20.765,454100.0
2021-07-26,20.905,20.905,20.185,20.435,606420.0
2021-07-27,20.57,20.97,20.385,20.755,871475.0
2021-07-28,20.79,20.855,20.285,20.355,603354.0
2021-07-29,20.39,20.61,20.26,20.56,516285.0
2021-07-30,20.5,20.82,20.35,20.39,811140.0
2021-08-02,20.355,20.99,20.355,20.875,468847.0
2021-08-03,20.57,20.825,20.545,20.625,432294.0
2021-08-04,20.57,20.855,20.53,20.775,578914.0
2021-08-05,20.78,20.935,20.675,20.775,360155.0
2021-08-06,20.885,21.12,20.535,20.96,803357.0
2021-08-09,20.94,21.0,20.325,20.455,600120.0
2021-08-10,20.39,20.505,20.22,20.235,493321.0
2021-08-11,20.335,20.47,20.19,20.305,534816.0
2021-08-12,20.5,20.65,20.3,20.53,833336.0
2021-08-13,20.5,20.725,20.32,20.57,821813.0
2021-08-16,20.415,20.56,20.22,20.325,793388.0
2021-08-17,20.3,20.635,20.16,20.42,957578.0
2021-08-18,20.24,20.495,20.155,20.275,477178.0
2021-08-19,20.105,20.235,19.56,19.78,781192.0
2021-08-20,19.815,20.045,19.525,19.87,531438.0
2021-08-23,18.97,19.275,18.595,18.925,1206544.0
2021-08-24,18.94,19.765,18.84,19.7,1077410.0
2021-08-25,20.055,20.205,19.885,20.12,684773.0
2021-08-26,20.225,20.34,19.655,19.835,737092.0
2021-08-27,19.78,20.255,19.78,20.14,604396.0
2021-08-30,20.44,20.44,20.09,20.175,662932.0
2021-08-31,20.21,20.21,19.705,19.895,1380124.0
2021-09-01,19.835,20.24,19.8,20.24,985094.0
2021-09-02,20.44,20.695,20.21,20.455,748144.0
2021-09-03,20.755,21.275,20.74,20.935,722026.0
2021-09-06,20.795,20.86,20.335,20.465,709814.0
2021-09-07,20.435,20.805,20.365,20.68,674044.0
2021-09-08,20.46,20.69,20.37,20.55,845188.0
2021-09-09,20.535,20.59,19.815,20.035,1098007.0
2021-09-10,20.19,20.31,20.035,20.125,595724.0
2021-09-13,20.09,20.705,20.09,20.335,578701.0
2021-09-14,20.435,20.805,20.435,20.785,968114.0
2021-09-15,20.83,20.895,20.445,20.505,767175.0
2021-09-16,20.2,20.74,20.2,20.665,982420.0
2021-09-17,20.39,20.725,19.97,20.125,2987823.0
2021-09-20,20.005,20.075,19.33,19.405,670742.0
2021-09-21,19.31,20.075,19.31,19.96,890764.0
2021-09-22,19.57,20.45,19.445,20.28,582449.0
2021-09-23,20.305,20.725,20.305,20.63,412187.0
2021-09-24,20.75,20.98,20.37,20.51,762767.0
2021-09-27,20.72,21.015,20.48,20.6,677725.0
2021-09-28,20.29,20.815,20.29,20.62,479665.0
2021-09-29,20.19,20.555,20.125,20.245,685563.0
2021-09-30,20.335,20.785,20.29,20.72,878877.0
2021-10-01,19.94,20.89,19.94,20.845,730004.0
2021-10-04,20.94,21.21,20.77,21.21,759001.0
2021-10-05,20.94,21.645,20.94,21.23,694179.0
2021-10-06,21.235,21.425,20.995,21.11,1064300.0
2021-10-07,21.415,21.565,21.26,21.35,1195257.0
2021-10-08,21.495,21.72,21.32,21.625,1078828.0
2021-10-11,22.285,22.95,22.105,22.24,1858105.0
2021-10-12,22.31,22.46,22.025,22.305,1617215.0
2021-10-13,22.305,22.74,22.18,22.46,1299971.0
2021-10-14,22.655,22.935,22.535,22.715,940796.0
2021-10-15,22.98,22.98,22.355,22.685,883627.0
2021-10-18,22.885,23.12,22.63,22.755,885858.0
2021-10-19,22.795,23.04,22.675,22.845,831757.0
2021-10-20,23.13,23.245,22.735,23.155,1217030.0
2021-10-21,23.345,23.455,22.92,23.245,697083.0
2021-10-22,23.04,23.195,22.985,23.075,545548.0
2021-10-25,23.085,23.3,22.905,23.17,648547.0
2021-10-26,23.35,23.425,22.985,23.17,330019.0
2021-10-27,23.32,23.41,22.97,23.135,761597.0
2021-10-28,22.905,23.04,22.715,22.905,661356.0
2021-10-29,22.795,22.955,22.615,22.645,642285.0
2021-11-01,22.94,23.075,22.735,22.925,556631.0
2021-11-02,22.94,23.06,22.8,22.86,518081.0
2021-11-03,23.29,23.29,22.92,23.135,673131.0
2021-11-04,23.285,23.69,23.2,23.585,1023687.0
2021-11-05,23.795,23.915,23.55,23.685,931418.0
2021-11-08,23.645,23.69,23.305,23.57,602245.0
2021-11-09,23.56,23.56,23.105,23.13,457191.0
2021-11-10,23.15,23.35,22.81,22.905,599220.0
2021-11-11,22.6,22.69,22.26,22.425,619377.0
2021-11-12,22.275,22.98,22.275,22.855,626024.0
2021-11-15,22.44,22.815,22.2,22.38,659370.0
2021-11-16,22.09,22.705,22.09,22.52,576207.0
2021-11-17,22.5,22.855,22.355,22.5,606056.0
2021-11-18,21.98,22.57,21.98,22.43,433616.0
2021-11-19,22.215,22.675,22.215,22.425,379934.0
2021-11-22,22.67,22.67,22.2,22.355,396532.0
2021-11-23,22.24,22.81,22.2,22.705,379806.0
2021-11-24,22.98,23.2,22.57,22.715,418213.0
2021-11-25,22.78,22.83,22.305,22.415,525920.0
2021-11-26,22.425,22.425,21.41,21.625,616186.0
2021-11-29,21.395,21.765,21.185,21.445,515306.0
2021-11-30,20.985,21.495,20.91,21.25,1295849.0
2021-12-01,20.785,21.29,20.785,21.105,756055.0
2021-12-02,20.955,21.495,20.69,21.075,470987.0
2021-12-03,20.755,21.32,20.755,21.215,535701.0
2021-12-06,21.48,21.52,21.15,21.18,320940.0
2021-12-07,21.31,21.55,21.12,21.51,400897.0
2021-12-08,21.54,21.595,21.135,21.43,372813.0
2021-12-09,21.275,21.675,21.21,21.215,375828.0
2021-12-10,21.09,21.095,20.815,20.92,598778.0
2021-12-13,21.335,21.48,21.045,21.41,440961.0
2021-12-14,20.83,21.185,20.83,20.985,427204.0
2021-12-15,20.98,21.425,20.795,20.82,362855.0
2021-12-16,20.795,21.05,20.585,20.6,552752.0
2021-12-17,21.185,21.445,20.83,20.955,1045455.0
2021-12-20,21.125,21.125,20.59,20.635,454801.0
2021-12-21,20.94,21.105,20.735,21.05,419333.0
2021-12-22,21.31,21.48,20.965,21.41,521531.0
2021-12-23,21.195,21.565,21.165,21.41,406070.0
2021-12-24,21.57,21.57,21.215,21.425,169149.0
2021-12-29,21.645,21.985,21.5,21.785,607523.0
2021-12-30,22.17,22.17,21.595,21.84,282706.0
2021-12-31,21.925,22.025,21.735,21.985,308306.0
2022-01-04,22.61,22.83,22.015,22.27,550603.0
2022-01-05,22.255,22.37,21.995,22.335,410493.0
2022-01-06,22.34,22.455,21.665,21.825,469000.0
2022-01-07,22.415,22.55,22.11,22.455,393900.0
2022-01-10,22.015,22.455,22.015,22.245,381664.0
2022-01-11,22.03,22.31,21.89,22.12,590151.0
2022-01-12,22.29,22.675,22.185,22.485,574041.0
2022-01-13,22.485,22.995,22.485,22.87,585113.0
2022-01-14,22.625,22.92,22.475,22.705,435010.0
2022-01-17,22.295,22.875,22.295,22.64,582803.0
2022-01-18,23.06,23.305,22.845,23.18,973033.0
2022-01-19,22.725,23.4,22.725,23.085,740346.0
2022-01-20,23.385,23.385,22.63,22.795,654564.0
2022-01-21,22.52,22.52,21.895,22.26,1002849.0
2022-01-24,22.21,22.215,21.865,22.09,461294.0
2022-01-25,21.94,22.15,21.325,21.505,883981.0
2022-01-27,22.15,22.15,21.06,21.58,1502517.0
2022-01-28,21.675,22.015,21.46,21.46,2728773.0
2022-01-31,22.24,22.24,21.61,22.04,963165.0
2022-02-01,22.055,22.29,21.84,22.275,682298.0
2022-02-02,22.58,22.78,22.37,22.61,752626.0
2022-02-03,22.685,22.755,22.32,22.44,446988.0
2022-02-04,22.325,22.51,22.31,22.51,427539.0
2022-02-07,22.67,23.195,22.6,23.09,724467.0
2022-02-08,23.32,23.32,22.72,23.01,939169.0
2022-02-09,22.97,23.49,22.72,23.49,929882.0
2022-02-10,23.72,23.905,23.445,23.84,736394.0
2022-02-11,23.81,23.855,23.475,23.6,463006.0
2022-02-14,23.705,23.98,23.6,23.98,588371.0
2022-02-15,23.765,24.05,23.765,23.86,636444.0
2022-02-16,24.09,24.12,23.735,23.855,609770.0
2022-02-17,23.98,23.995,23.425,23.815,712334.0
2022-02-18,23.35,23.7,23.155,23.165,920885.0
2022-02-21,22.97,23.2,22.305,22.44,858230.0
2022-02-22,22.24,22.57,21.925,22.24,955874.0
2022-02-23,22.025,22.61,21.935,22.58,783583.0
2022-02-24,22.075,22.445,22.04,22.225,1169463.0
2022-02-25,22.965,22.965,21.46,21.61,871677.0
2022-02-28,21.49,21.875,21.4,21.845,1476057.0
2022-03-01,22.135,22.435,21.865,22.075,903707.0
2022-03-02,21.595,23.055,21.52,22.72,1311567.0
2022-03-03,22.76,23.0,22.605,22.7,1014127.0
2022-03-04,23.285,23.29,22.415,22.665,781223.0
2022-03-07,22.89,23.04,22.09,22.295,684653.0
2022-03-08,22.0,22.135,21.235,21.365,702274.0
2022-03-09,21.04,21.69,20.925,21.425,1152494.0
2022-03-10,21.22,21.65,20.98,21.085,932212.0
2022-03-11,21.16,21.445,21.075,21.26,787809.0
2022-03-14,21.84,21.945,21.48,21.82,606244.0
2022-03-15,21.675,21.895,21.22,21.635,875859.0
2022-03-16,21.915,22.065,21.615,21.65,742313.0
2022-03-17,21.975,22.595,21.805,22.42,1589961.0
2022-03-18,22.67,23.12,22.31,23.12,1734826.0
2022-03-21,23.18,23.32,22.39,22.67,828740.0
2022-03-22,23.065,23.065,22.485,22.64,659837.0
2022-03-23,22.58,22.87,22.3,22.505,399935.0
2022-03-24,22.33,22.715,22.33,22.605,327623.0
2022-03-25,22.52,22.71,22.4,22.605,487407.0
2022-03-28,22.8,23.165,22.53,23.05,381669.0
2022-03-29,23.165,23.7,23.07,23.6,582740.0
2022-03-30,23.89,23.955,22.98,23.225,777254.0
2022-03-31,23.73,23.73,22.995,23.155,905400.0
2022-04-01,22.715,23.285,22.715,23.055,486710.0
2022-04-04,23.02,23.15,22.84,22.975,506776.0
2022-04-05,23.705,24.23,23.55,23.655,815485.0
2022-04-06,23.395,23.735,23.2,23.735,417536.0
2022-04-07,23.18,24.175,23.18,24.03,684667.0
2022-04-08,24.2,24.525,24.11,24.13,726101.0
2022-04-11,24.37,24.415,23.425,23.92,600200.0
2022-04-12,23.585,24.06,23.585,23.94,616764.0
2022-04-13,24.515,24.79,24.11,24.185,1038917.0
2022-04-14,24.31,24.395,24.025,24.125,659562.0
2022-04-19,24.185,24.355,24.04,24.275,477964.0
2022-04-20,24.325,24.41,24.085,24.305,478864.0
2022-04-21,24.665,25.065,24.375,24.93,595969.0
2022-04-22,24.44,24.97,24.4,24.82,532705.0
2022-04-26,24.635,24.81,24.025,24.41,586248.0
2022-04-27,24.635,24.885,24.295,24.37,522416.0
2022-04-28,24.38,25.355,24.355,25.3,841766.0
2022-04-29,25.815,26.305,25.52,25.58,1222763.0
2022-05-02,25.25,25.4,24.915,25.235,405570.0
2022-05-03,25.195,25.385,24.895,25.175,483333.0
2022-05-04,25.445,25.73,25.21,25.65,802156.0
2022-05-05,25.945,26.065,25.25,25.59,610875.0
2022-05-06,24.94,25.385,24.735,24.97,721109.0
2022-05-09,25.44,25.44,24.855,25.12,402519.0
2022-05-10,24.03,25.0,23.8,24.945,824342.0
2022-05-11,24.91,25.13,23.92,24.675,943170.0
2022-05-12,25.315,26.005,24.835,25.035,1022995.0
2022-05-13,25.13,25.845,24.495,25.635,879637.0
2022-05-16,25.78,25.845,25.34,25.455,386227.0
2022-05-17,25.655,25.765,25.39,25.685,561723.0
2022-05-18,26.035,26.38,25.71,26.14,780416.0
2022-05-19,25.55,26.065,25.37,25.92,971854.0
2022-05-20,25.93,26.51,25.8,25.935,705744.0
2022-05-23,25.89,25.945,25.145,25.3,731806.0
2022-05-24,25.09,25.685,25.09,25.28,562742.0
2022-05-25,25.105,25.62,24.975,25.375,810670.0
2022-05-26,25.455,25.715,25.43,25.515,499456.0
2022-05-27,25.64,25.755,25.47,25.695,513606.0
2022-05-30,25.99,26.075,25.165,25.24,634250.0
2022-05-31,25.27,25.425,24.975,25.21,1539152.0
2022-06-01,25.21,25.64,25.12,25.595,628549.0
2022-06-02,25.695,25.855,25.4,25.635,404522.0
2022-06-03,25.855,26.6,25.77,26.595,676712.0
2022-06-06,26.6,26.83,26.42,26.565,605831.0
2022-06-07,26.8,27.29,26.48,27.205,1099114.0
2022-06-08,28.295,28.375,27.305,27.435,1106052.0
2022-06-09,27.395,27.6,27.23,27.32,878596.0
2022-06-10,26.74,27.23,26.54,26.685,915273.0
2022-06-14,25.625,26.155,25.235,26.025,1384335.0
2022-06-15,26.075,26.21,25.03,25.145,1253075.0
2022-06-16,25.045,25.425,24.81,24.94,1037073.0
2022-06-17,24.37,24.635,24.19,24.555,2111050.0
2022-06-20,24.185,24.455,23.335,24.19,1093383.0
2022-06-21,24.925,25.325,24.675,25.0,1098463.0
2022-06-22,25.695,26.63,25.34,25.95,1277756.0
2022-06-23,25.49,25.99,24.94,25.725,695713.0
2022-06-24,25.295,25.605,24.735,25.05,902778.0
2022-06-27,25.13,25.78,25.13,25.74,917652.0
2022-06-28,25.845,26.54,25.845,26.26,868748.0
2022-06-29,26.275,26.445,25.975,26.095,995823.0
2022-06-30,25.62,26.095,25.56,25.87,788139.0
2022-07-01,26.05,26.05,25.55,25.565,681125.0
2022-07-04,25.58,26.095,25.575,25.695,81582.0
2022-07-05,25.885,26.05,25.605,25.93,776121.0
2022-07-06,25.315,25.67,24.825,24.825,664538.0
2022-07-07,24.895,25.175,24.735,25.1,731884.0
2022-07-08,25.28,25.685,25.235,25.425,500573.0
2022-07-11,25.43,25.785,25.03,25.135,490367.0
2022-07-12,25.815,26.025,25.21,25.315,1031983.0
2022-07-13,24.975,25.315,24.82,24.885,911857.0
2022-07-14,25.15,25.5,24.53,25.425,1195983.0
2022-07-15,25.115,25.535,24.415,24.525,763657.0
2022-07-18,24.74,24.84,24.28,24.455,509335.0
2022-07-19,24.68,25.045,24.025,24.295,1698284.0
2022-07-20,24.795,25.035,24.51,24.865,757387.0
2022-07-21,25.0,25.115,24.59,24.915,674966.0
2022-07-22,24.6,24.695,24.23,24.615,500836.0
2022-07-25,24.56,24.74,24.32,24.45,457917.0
2022-07-26,24.75,25.02,24.45,24.925,507171.0
2022-07-27,24.57,24.975,24.515,24.895,409275.0
2022-07-28,25.15,25.15,24.585,25.02,685489.0
2022-07-29,25.175,25.47,25.085,25.315,591325.0
2022-08-01,25.545,25.8,25.315,25.7,653580.0
2022-08-02,25.4,25.625,25.285,25.58,705649.0
2022-08-03,25.7,26.05,25.505,25.73,796248.0
2022-08-04,25.71,25.78,25.0,25.1,795716.0
2022-08-05,24.835,25.03,24.14,24.4,952246.0
2022-08-08,24.485,25.12,24.235,25.1,1103503.0
2022-08-09,24.865,25.115,24.695,24.855,565500.0
2022-08-10,24.6,24.91,24.57,24.675,602177.0
2022-08-11,24.855,25.135,24.735,25.135,584936.0
2022-08-12,25.05,25.575,24.87,25.485,614797.0
2022-08-15,25.47,25.555,25.25,25.3,421355.0
2022-08-16,25.455,25.48,25.09,25.22,419693.0
2022-08-17,25.22,25.405,25.045,25.37,481549.0
2022-08-18,25.455,26.02,25.43,25.635,561273.0
2022-08-19,25.765,26.075,25.44,25.8,862579.0
2022-08-22,25.81,26.535,25.325,26.39,1164913.0
2022-08-23,26.785,26.815,25.62,25.795,1083118.0
2022-08-24,26.27,26.32,25.695,26.125,1004573.0
2022-08-25,26.345,26.435,25.975,26.155,570431.0
2022-08-26,26.215,27.095,26.15,26.92,635240.0
2022-08-29,26.83,27.065,26.24,26.3,543964.0
2022-08-30,26.705,26.775,26.335,26.555,896299.0
2022-08-31,26.075,26.415,25.505,26.135,1245408.0
2022-09-01,25.82,26.105,25.23,25.445,860498.0
2022-09-02,25.69,25.765,23.84,25.465,756218.0
2022-09-05,25.92,26.34,25.76,26.26,728902.0
2022-09-06,26.04,26.85,26.04,26.295,810227.0
2022-09-07,26.165,26.595,25.495,25.57,654842.0
2022-09-08,25.225,26.085,25.075,26.085,784078.0
2022-09-09,26.03,26.38,25.76,26.12,880452.0
2022-09-12,26.275,26.585,26.155,26.18,505607.0
2022-09-13,26.565,26.825,26.46,26.795,585707.0
2022-09-14,26.245,26.35,25.55,25.55,926889.0
2022-09-15,26.08,26.395,25.815,25.96,809440.0
2022-09-16,25.52,25.8,24.69,24.905,1422242.0
2022-09-19,24.765,24.955,24.55,24.83,795175.0
2022-09-20,24.995,25.075,24.66,24.77,703792.0
2022-09-21,24.755,24.875,23.87,23.95,805466.0
2022-09-23,24.085,24.655,23.29,23.56,1148433.0
2022-09-26,22.82,23.305,22.55,22.605,1243162.0
2022-09-27,22.295,22.735,22.24,22.59,951331.0
2022-09-28,22.7,22.925,22.23,22.425,827414.0
2022-09-29,23.1,23.26,22.68,22.725,910366.0
2022-09-30,22.685,23.085,22.54,22.895,1068014.0
2022-10-03,22.725,23.22,22.64,23.22,552881.0
2022-10-04,23.325,24.04,22.91,23.305,1256097.0
2022-10-05,23.935,24.31,23.54,23.96,1009637.0
2022-10-06,23.88,24.125,23.745,23.97,538036.0
2022-10-07,23.715,24.665,23.7,24.325,924966.0
2022-10-10,23.905,24.35,23.77,24.065,417626.0
2022-10-11,24.185,24.475,24.005,24.19,665160.0
2022-10-12,24.065,24.35,23.815,23.815,600387.0
2022-10-13,23.88,24.16,23.465,23.715,502951.0
2022-10-14,24.135,24.755,23.92,24.685,581448.0
2022-10-17,24.125,24.34,23.85,24.125,732689.0
2022-10-18,24.27,24.615,24.095,24.575,524938.0
2022-10-19,24.455,24.575,24.145,24.435,539511.0
2022-10-20,24.47,24.875,24.295,24.755,906260.0
2022-10-21,24.51,24.7,24.39,24.47,635583.0
2022-10-24,24.94,25.415,24.725,24.905,553154.0
2022-10-25,23.13,23.79,21.78,21.78,3416841.0
2022-10-26,22.065,22.51,21.745,21.745,2220976.0
2022-10-27,21.895,22.015,21.755,21.895,1263623.0
2022-10-28,21.895,22.17,21.435,21.595,1196967.0
2022-10-31,21.74,22.11,21.68,21.68,1622313.0
2022-11-01,21.66,22.175,21.53,22.175,1524916.0
2022-11-02,22.215,22.51,21.915,21.985,1321500.0
2022-11-03,21.755,22.175,21.61,22.035,1048875.0
2022-11-04,22.135,22.63,22.04,22.365,1340738.0
2022-11-07,22.4,22.67,22.28,22.295,855971.0
2022-11-08,22.455,22.52,22.23,22.27,802966.0
2022-11-09,22.265,22.51,22.095,22.16,976631.0
2022-11-10,21.77,22.15,21.68,22.065,762784.0
2022-11-11,22.295,22.375,22.105,22.28,1018251.0
2022-11-14,22.36,22.63,22.095,22.095,962191.0
2022-11-15,22.225,22.565,22.13,22.32,922346.0
2022-11-16,22.375,22.485,22.19,22.295,647092.0
2022-11-17,22.35,22.495,22.185,22.305,928663.0
2022-11-18,22.32,22.98,22.32,22.95,841239.0
2022-11-21,22.95,23.005,22.485,22.495,806549.0
2022-11-22,22.655,22.685,22.425,22.525,691189.0
2022-11-23,22.735,22.93,22.58,22.735,708001.0
2022-11-24,22.835,22.93,22.565,22.615,738181.0
2022-11-25,22.63,22.74,22.51,22.605,636353.0
2022-11-28,22.59,22.59,22.335,22.335,563474.0
2022-11-29,22.305,22.75,22.19,22.7,873497.0
2022-11-30,22.59,22.765,22.2,22.765,1903412.0
2022-12-01,22.875,22.915,22.495,22.58,730962.0
2022-12-02,22.885,22.895,22.35,22.415,1132799.0
2022-12-05,22.415,22.525,22.22,22.345,602104.0
2022-12-06,22.095,22.185,21.785,21.975,1632709.0
2022-12-07,21.66,21.76,21.31,21.595,1499430.0
2022-12-08,21.54,21.61,21.235,21.31,793716.0
2022-12-09,21.18,21.62,21.1,21.57,708592.0
2022-12-12,21.45,21.8,21.26,21.7,810124.0
2022-12-13,21.975,22.04,21.69,21.895,499773.0
2022-12-14,22.01,22.055,21.895,22.025,664419.0
2022-12-15,21.875,22.255,21.705,22.21,1446201.0
2022-12-16,22.11,22.875,21.985,22.755,1654615.0
2022-12-19,22.66,22.71,22.225,22.305,316597.0
2022-12-20,22.425,22.535,21.97,21.97,714643.0
2022-12-21,22.0,22.43,22.0,22.425,753548.0
2022-12-22,22.6,22.695,22.355,22.405,707298.0
2022-12-23,22.12,22.615,22.065,22.525,432587.0
2022-12-28,22.56,23.115,22.525,23.115,560340.0
2022-12-29,22.815,22.915,22.405,22.465,607597.0
2022-12-30,22.63,22.64,22.43,22.52,482240.0
2023-01-03,22.78,22.79,22.13,22.13,344714.0
2023-01-04,22.185,22.35,21.92,21.985,698468.0
2023-01-05,22.0,22.16,21.66,21.8,770114.0
2023-01-06,21.835,22.0,21.49,21.565,844906.0
2023-01-09,21.675,21.88,21.66,21.76,397402.0
2023-01-10,21.665,21.895,21.645,21.875,334582.0
2023-01-11,21.8,21.995,21.72,21.85,583319.0
2023-01-12,21.975,22.05,21.8,21.97,475106.0
2023-01-13,22.12,22.885,22.04,22.325,591231.0
2023-01-16,22.47,22.71,22.385,22.63,346657.0
2023-01-17,22.605,22.925,22.445,22.835,653496.0
2023-01-18,23.05,23.785,23.05,23.345,1381435.0
2023-01-19,23.03,23.615,22.895,23.57,1316295.0
2023-01-20,23.73,23.99,23.575,23.83,920175.0
2023-01-23,23.8,24.07,23.69,23.93,809831.0
2023-01-24,24.22,24.495,23.955,24.31,654415.0
2023-01-25,24.375,24.565,24.08,24.375,603035.0
2023-01-27,24.62,24.74,24.26,24.35,592666.0
2023-01-30,24.405,24.63,24.26,24.36,694898.0
2023-01-31,24.295,24.555,24.22,24.28,553679.0
2023-02-01,24.46,24.645,24.325,24.325,546155.0
2023-02-02,24.34,24.535,24.16,24.46,710368.0
2023-02-03,24.47,24.65,24.24,24.65,823177.0
2023-02-06,24.7,24.79,24.31,24.725,671081.0
2023-02-07,24.79,24.93,24.635,24.73,531950.0
2023-02-08,24.945,25.035,24.5,24.54,638712.0
2023-02-09,24.525,24.835,24.4,24.66,644471.0
2023-02-10,24.59,24.7,24.245,24.5,489708.0
2023-02-13,24.685,25.235,24.525,24.945,703537.0
2023-02-14,25.12,25.12,24.79,24.845,736209.0
2023-02-15,25.01,25.12,24.86,25.045,498894.0
2023-02-16,25.005,25.52,24.925,25.415,666519.0
2023-02-17,25.4,25.415,25.075,25.295,711520.0
2023-02-20,26.195,26.435,25.655,25.725,978222.0
2023-02-21,25.72,25.8,25.09,25.235,1060237.0
2023-02-22,25.08,25.845,24.54,25.68,1314916.0
2023-02-23,25.67,26.08,25.52,25.92,952864.0
2023-02-24,26.0,26.31,25.85,26.285,725427.0
2023-02-27,26.19,26.355,25.845,25.905,762194.0
2023-02-28,26.135,26.325,25.885,26.245,1465581.0
2023-03-01,26.04,26.625,25.96,26.42,962388.0
2023-03-02,26.45,26.525,25.905,26.235,1125610.0
2023-03-03,26.88,26.96,26.26,26.505,1147279.0
2023-03-06,26.72,26.845,26.495,26.685,896227.0
2023-03-07,26.64,27.205,26.3,27.145,1055065.0
2023-03-08,27.015,27.24,26.93,27.105,679265.0
2023-03-09,27.145,27.41,27.025,27.3,579118.0
2023-03-10,27.19,27.265,26.58,26.725,421430.0
2023-03-13,26.84,26.855,26.335,26.52,653088.0
2023-03-14,26.275,26.445,25.675,25.875,714287.0
2023-03-15,26.08,26.145,25.795,26.08,551381.0
2023-03-16,25.18,25.59,25.055,25.385,1631838.0
2023-03-17,25.6,26.14,25.47,25.89,2020645.0
2023-03-20,25.54,25.82,25.2,25.26,472819.0
2023-03-21,25.395,25.77,25.27,25.395,415446.0
2023-03-22,25.61,26.265,25.49,26.12,504807.0
2023-03-23,25.985,26.285,25.85,26.025,463660.0
2023-03-24,25.71,25.875,25.47,25.805,458659.0
2023-03-27,25.565,25.59,25.215,25.5,459809.0
2023-03-28,25.88,26.225,25.66,26.205,542102.0
2023-03-29,26.165,26.49,25.965,25.965,827106.0
2023-03-30,26.035,26.265,26.035,26.105,620367.0
2023-03-31,26.25,26.285,25.925,26.025,587226.0
2023-04-03,26.3,26.6,25.94,25.965,432530.0
2023-04-04,26.0,26.43,25.975,26.405,524226.0
2023-04-05,26.3,26.72,26.135,26.25,777087.0
2023-04-06,26.215,26.41,26.06,26.41,513092.0
2023-04-11,26.615,26.95,26.48,26.54,665320.0
2023-04-12,26.89,26.89,26.495,26.555,469509.0
2023-04-13,26.515,26.55,26.315,26.395,595615.0
2023-04-14,26.36,26.71,26.035,26.47,551624.0
2023-04-17,26.445,26.59,26.325,26.48,562983.0
2023-04-18,26.145,26.3,25.47,25.88,739365.0
2023-04-19,25.95,25.995,25.545,25.85,661275.0
2023-04-20,25.67,25.915,25.325,25.89,1151914.0
2023-04-21,25.78,26.045,25.65,25.915,610352.0
2023-04-24,26.035,26.06,25.67,25.985,535448.0
2023-04-26,26.055,26.72,25.9,26.52,1004556.0
2023-04-27,26.555,26.755,26.29,26.49,678241.0
2023-04-28,26.53,26.6,25.505,25.55,1130861.0
2023-05-01,25.71,25.915,25.355,25.385,715293.0
2023-05-02,25.19,25.38,24.97,25.215,1011851.0
2023-05-03,24.9,25.115,24.395,24.54,1083099.0
2023-05-04,24.39,25.01,24.39,24.91,784504.0
2023-05-05,24.765,25.055,24.67,25.055,457688.0
2023-05-08,25.415,25.43,24.96,25.43,792106.0
2023-05-09,25.27,25.525,25.21,25.3,635119.0
2023-05-10,25.105,25.55,25.105,25.47,464282.0
2023-05-11,25.54,26.045,25.405,25.985,884188.0
2023-05-12,25.9,26.02,25.73,25.875,573529.0
2023-05-15,25.91,26.095,25.84,25.95,461024.0
2023-05-16,25.915,25.935,25.65,25.815,458027.0
2023-05-17,25.795,26.29,25.53,26.225,739476.0
2023-05-18,26.285,26.55,26.12,26.18,455409.0
2023-05-19,26.3,26.555,26.215,26.43,378169.0
2023-05-22,26.42,26.64,26.2,26.53,481832.0
2023-05-23,26.6,26.77,26.37,26.41,322454.0
2023-05-24,26.47,26.72,26.345,26.665,373045.0
2023-05-25,26.49,27.0,26.36,27.0,553294.0
2023-05-26,26.88,27.015,26.745,26.925,469865.0
2023-05-29,27.06,27.28,27.015,27.13,321102.0
2023-05-30,27.13,27.385,27.095,27.195,306916.0
2023-05-31,27.18,27.23,26.805,26.815,1434174.0
2023-06-01,26.72,27.46,26.72,27.265,763403.0
2023-06-02,27.075,27.31,26.99,27.11,675942.0
2023-06-05,27.435,27.445,26.93,27.085,626831.0
2023-06-06,26.99,27.0,26.345,26.37,691507.0
2023-06-07,26.52,26.53,26.0,26.26,628278.0
2023-06-08,26.65,26.795,26.045,26.24,722077.0
2023-06-09,26.155,26.47,25.94,26.325,457027.0
2023-06-13,26.12,26.26,26.025,26.14,757827.0
2023-06-14,26.31,26.445,26.06,26.06,531936.0
2023-06-15,26.02,26.58,25.995,26.41,703068.0
2023-06-16,26.395,26.615,26.13,26.29,1781553.0
2023-06-19,26.42,26.42,26.055,26.14,868834.0
2023-06-20,26.14,26.495,26.055,26.315,1109351.0
2023-06-21,26.205,26.23,26.055,26.145,626401.0
2023-06-22,26.455,26.455,25.71,25.77,507277.0
2023-06-23,25.65,25.915,25.26,25.44,670076.0
2023-06-26,25.44,25.645,25.08,25.285,563154.0
2023-06-27,25.18,25.335,25.035,25.26,562526.0
2023-06-28,25.27,25.48,25.08,25.405,780124.0
2023-06-29,25.59,25.85,25.53,25.755,696235.0
2023-06-30,25.735,25.735,25.53,25.56,744000.0
2023-07-03,25.6,25.84,25.48,25.77,444272.0
2023-07-04,25.82,26.02,25.73,25.91,445393.0
2023-07-05,26.0,26.07,25.54,25.59,587146.0
2023-07-06,25.455,25.62,25.235,25.31,736120.0
2023-07-07,25.095,25.26,24.865,25.115,826931.0
2023-07-10,25.32,25.55,24.935,24.97,490863.0
2023-07-11,25.115,25.345,25.06,25.13,678990.0
2023-07-12,25.225,25.395,25.165,25.2,510499.0
2023-07-13,25.395,25.5,25.215,25.44,639592.0
2023-07-14,25.515,25.755,25.445,25.755,875455.0
2023-07-17,25.72,25.83,25.635,25.765,624969.0
2023-07-18,25.635,25.77,25.36,25.47,672007.0
2023-07-19,26.275,27.13,26.115,26.58,1543229.0
2023-07-20,26.695,27.6,26.66,27.495,1377974.0
2023-07-21,27.69,27.865,27.365,27.775,765945.0
2023-07-24,27.915,28.315,27.785,28.075,842159.0
2023-07-25,28.22,28.57,28.185,28.365,1096001.0
2023-07-26,28.39,28.4,27.94,28.365,595176.0
2023-07-27,28.245,28.285,27.89,27.94,906022.0
2023-07-28,28.085,28.125,27.715,27.715,658988.0
2023-07-31,27.905,28.145,27.82,28.04,743733.0
2023-08-01,28.205,28.365,28.015,28.255,627113.0
2023-08-02,27.98,28.215,27.65,27.76,537472.0
2023-08-03,27.605,27.605,27.28,27.395,578259.0
2023-08-04,27.36,27.6,27.275,27.42,478921.0
2023-08-07,27.53,27.675,27.105,27.22,514708.0
2023-08-08,27.205,27.485,27.135,27.135,617977.0
2023-08-09,27.165,27.505,27.165,27.505,405165.0
2023-08-10,27.41,27.905,27.17,27.83,613094.0
2023-08-11,27.71,27.715,27.42,27.505,398860.0
2023-08-14,27.485,27.735,27.36,27.485,632705.0
2023-08-15,27.505,27.69,27.41,27.685,593906.0
2023-08-16,27.505,27.695,27.34,27.565,603711.0
2023-08-17,27.545,27.845,27.48,27.805,755220.0
2023-08-18,27.98,28.0,27.58,27.805,446016.0
2023-08-21,28.05,28.945,27.89,28.845,960430.0
2023-08-22,28.94,28.965,27.94,28.18,862200.0
2023-08-23,27.99,28.555,27.99,28.39,961423.0
2023-08-24,28.46,28.83,28.255,28.825,1134755.0
2023-08-25,28.53,28.82,28.18,28.775,709256.0
2023-08-28,29.245,29.705,28.92,29.64,912234.0
2023-08-29,29.67,29.7,29.295,29.52,859001.0
2023-08-30,29.46,29.875,29.44,29.765,811346.0
2023-08-31,29.735,30.275,29.54,30.135,2188651.0
2023-09-01,30.14,30.895,29.765,30.745,1383303.0
2023-09-04,31.065,31.145,30.695,30.77,673654.0
2023-09-05,30.78,30.805,30.44,30.655,448477.0
2023-09-06,30.575,30.875,30.52,30.55,743625.0
2023-09-07,30.79,30.85,30.265,30.39,1128114.0
2023-09-08,30.76,30.795,30.185,30.555,750605.0
2023-09-11,30.63,30.875,30.6,30.725,689727.0
2023-09-12,30.745,30.75,30.315,30.325,900269.0
2023-09-13,30.355,30.355,29.68,29.92,1230563.0
2023-09-14,29.875,30.085,29.74,29.98,789698.0
2023-09-15,30.315,30.38,29.945,29.945,1511258.0
2023-09-18,29.75,30.105,29.445,29.625,730657.0
2023-09-19,29.875,29.875,29.455,29.525,707053.0
2023-09-20,29.485,29.52,29.235,29.51,750212.0
2023-09-21,29.305,29.59,29.04,29.04,890643.0
2023-09-22,28.755,29.715,28.71,29.65,826548.0
2023-09-25,29.565,29.76,29.375,29.715,619609.0
2023-09-26,29.59,29.98,29.485,29.73,577763.0
2023-09-27,29.625,30.05,29.525,29.865,749843.0
2023-09-28,29.92,30.335,29.72,30.235,968877.0
2023-09-29,30.275,30.355,29.96,30.005,764162.0
2023-10-02,29.91,30.13,29.76,30.035,407234.0
2023-10-03,29.695,29.8,29.315,29.605,657833.0
2023-10-04,29.465,29.485,29.02,29.215,882301.0
2023-10-05,29.19,29.305,28.195,28.39,808156.0
2023-10-06,28.41,28.47,28.045,28.135,601484.0
2023-10-09,28.38,28.695,28.24,28.675,592828.0
2023-10-10,28.85,28.985,28.26,28.32,773484.0
2023-10-11,28.445,28.62,28.285,28.47,812519.0
2023-10-12,28.47,28.69,28.31,28.345,632271.0
2023-10-13,28.275,28.455,28.08,28.205,504017.0
2023-10-16,28.24,28.57,28.115,28.23,529599.0
2023-10-17,28.425,28.62,28.26,28.4,566334.0
2023-10-18,28.56,28.845,28.445,28.78,842428.0
2023-10-19,28.7,28.735,28.335,28.56,750101.0
2023-10-20,28.265,28.685,28.24,28.265,602650.0
2023-10-23,28.055,28.185,27.52,27.865,536125.0
2023-10-24,27.885,28.275,27.885,28.185,524222.0
2023-10-25,29.43,30.075,28.92,29.245,1407451.0
2023-10-26,29.18,29.18,28.09,28.205,1666957.0
2023-10-27,28.41,28.79,28.28,28.73,1050464.0
2023-10-30,28.31,28.365,28.02,28.02,729061.0
2023-10-31,28.275,28.565,28.08,28.285,787365.0
2023-11-01,28.23,29.085,27.975,29.075,1053652.0
2023-11-02,29.19,29.305,28.815,29.075,598533.0
2023-11-03,29.465,29.52,29.26,29.365,716131.0
2023-11-06,29.36,29.43,28.985,29.005,490666.0
2023-11-07,28.94,29.055,28.81,28.97,304962.0
2023-11-08,28.915,29.235,28.735,29.155,523273.0
2023-11-09,29.295,29.565,29.065,29.565,658589.0
2023-11-10,29.49,29.695,29.375,29.64,665757.0
2023-11-13,29.74,29.97,29.62,29.8,343155.0
2023-11-14,29.97,30.355,29.96,30.085,560901.0
2023-11-15,30.29,30.51,30.06,30.395,543357.0
2023-11-16,30.36,30.69,30.2,30.335,794868.0
2023-11-17,30.29,30.415,29.635,29.785,681118.0
2023-11-20,29.955,30.29,29.605,30.15,586974.0
2023-11-21,30.22,30.395,30.07,30.23,562673.0
2023-11-22,30.12,30.51,29.985,30.245,354386.0
2023-11-23,30.15,30.32,29.97,30.085,325098.0
2023-11-24,30.325,30.485,30.115,30.275,225551.0
2023-11-27,30.28,30.795,30.23,30.61,563966.0
2023-11-28,30.575,30.895,30.305,30.37,342738.0
2023-11-29,30.69,30.875,30.2,30.315,445408.0
2023-11-30,30.185,30.435,29.92,30.39,1234309.0
2023-12-01,30.435,30.71,30.275,30.7,584946.0
2023-12-04,30.78,30.905,30.45,30.555,597562.0
2023-12-05,30.505,30.565,30.185,30.335,703819.0
2023-12-06,30.28,30.83,30.28,30.69,659991.0
2023-12-07,30.585,30.795,30.325,30.795,503474.0
2023-12-08,30.795,30.92,30.38,30.62,455922.0
2023-12-11,30.85,30.93,30.585,30.87,659509.0
2023-12-12,30.965,31.025,30.67,30.875,635692.0
2023-12-13,30.975,31.18,30.83,30.905,751016.0
2023-12-14,31.09,31.375,30.875,31.32,1348327.0
2023-12-15,31.49,31.86,31.25,31.55,1926308.0
2023-12-18,31.47,31.675,31.16,31.48,756726.0
2023-12-19,31.58,31.73,31.225,31.54,969396.0
2023-12-20,31.49,31.81,31.38,31.74,594546.0
2023-12-21,31.94,31.985,31.62,31.985,1100742.0
2023-12-22,32.05,32.095,31.8,31.995,274345.0
2023-12-27,32.18,32.395,31.87,32.03,339592.0
2023-12-28,31.81,32.29,31.81,32.18,322402.0
2023-12-29,32.235,32.235,31.995,32.095,270834.0
2024-01-02,32.095,32.57,32.075,32.51,367919.0
2024-01-03,32.13,32.44,32.095,32.155,405048.0
2024-01-04,32.29,32.74,32.245,32.57,641616.0
2024-01-05,32.795,32.795,32.29,32.385,302770.0
2024-01-08,32.405,32.685,32.245,32.405,525129.0
2024-01-09,32.635,32.66,32.305,32.42,581124.0
2024-01-10,32.49,32.58,32.315,32.35,482774.0
2024-01-11,31.97,32.005,31.66,31.925,672157.0
2024-01-12,31.765,31.835,31.345,31.505,594468.0
2024-01-15,31.535,32.385,31.535,32.25,626813.0
2024-01-16,32.155,32.165,31.79,32.05,564900.0
2024-01-17,32.05,32.1,31.65,31.935,667095.0
2024-01-18,31.505,31.915,30.87,31.135,930113.0
2024-01-19,31.425,31.765,30.7,30.85,1046794.0
2024-01-22,31.055,31.305,30.92,31.295,571363.0
2024-01-23,31.32,31.74,31.115,31.25,702159.0
2024-01-24,31.08,31.42,30.955,31.355,590522.0
2024-01-25,31.435,31.89,31.25,31.89,542198.0
2024-01-29,31.96,32.295,31.86,32.135,858721.0
2024-01-30,32.075,32.34,32.05,32.215,535284.0
2024-01-31,32.175,32.485,32.05,32.29,1087709.0
2024-02-01,32.25,32.545,32.055,32.49,970157.0
2024-02-02,32.67,32.775,32.53,32.61,796458.0
2024-02-05,32.45,32.625,32.195,32.5,690361.0
2024-02-06,32.455,32.805,32.36,32.66,756843.0
2024-02-07,32.84,32.955,32.235,32.51,628743.0
2024-02-08,32.76,32.83,32.395,32.405,586034.0
2024-02-09,32.405,32.74,32.325,32.59,453703.0
2024-02-12,32.61,32.73,32.375,32.555,444675.0
2024-02-13,32.785,32.785,32.51,32.765,696191.0
2024-02-14,32.67,32.775,32.375,32.57,557039.0
2024-02-15,32.67,33.165,32.645,33.025,701224.0
2024-02-16,33.575,33.86,33.36,33.37,775024.0
2024-02-19,33.875,34.17,33.585,33.63,938705.0
2024-02-20,33.87,33.955,32.98,33.555,1388119.0
2024-02-21,33.61,33.715,33.175,33.415,843564.0
2024-02-22,33.505,33.95,33.415,33.86,1025844.0
2024-02-23,33.92,34.31,33.805,34.275,1023887.0
2024-02-26,34.285,34.365,33.875,34.35,961459.0
2024-02-27,34.47,34.71,34.355,34.445,811196.0
2024-02-28,34.58,34.995,34.385,34.995,1159212.0
2024-02-29,35.11,35.32,34.885,34.98,2068346.0
2024-03-01,35.49,35.655,35.17,35.52,1093324.0
2024-03-04,35.33,35.71,35.14,35.425,978567.0
2024-03-05,35.3,35.645,35.3,35.51,831244.0
2024-03-06,35.585,36.32,35.445,36.29,1475066.0
2024-03-07,36.46,36.66,36.205,36.355,928042.0
2024-03-08,36.62,36.66,36.09,36.09,557580.0
2024-03-11,36.035,36.06,35.225,35.445,567567.0
2024-03-12,35.53,36.025,35.435,36.015,708411.0
2024-03-13,36.025,36.5,35.955,36.215,614232.0
2024-03-14,36.545,36.585,36.155,36.155,780122.0
2024-03-15,36.045,36.62,36.045,36.235,1404060.0
2024-03-18,36.405,36.565,36.3,36.49,24701.0
2024-03-19,36.715,37.26,36.605,37.19,568642.0
2024-03-20,37.305,37.695,37.23,37.65,783141.0
2024-03-21,37.99,38.57,37.665,38.57,1131810.0
2024-03-22,38.425,38.465,38.045,38.265,442727.0
2024-03-25,38.485,38.855,38.18,38.32,499063.0
2024-03-26,38.655,38.655,37.725,37.76,807261.0
2024-03-27,37.46,37.75,37.315,37.485,774881.0
2024-03-28,37.885,37.895,37.515,37.79,698510.0
2024-04-02,38.19,38.655,38.0,38.285,744171.0
2024-04-03,38.34,38.74,38.105,38.285,514269.0
2024-04-04,38.93,39.175,38.34,38.855,658812.0
2024-04-05,39.415,40.22,38.96,39.205,1180700.0
2024-04-08,39.12,39.605,38.97,38.97,745209.0
2024-04-09,39.17,39.375,38.105,38.285,871705.0
2024-04-10,38.505,38.74,37.62,37.83,897468.0
2024-04-11,37.27,37.915,36.9,37.125,1194456.0
2024-04-12,36.925,37.475,36.765,37.345,780844.0
2024-04-15,37.095,37.475,36.915,37.09,548909.0
2024-04-16,36.995,37.39,36.215,36.415,848860.0
2024-04-17,36.375,36.9,36.14,36.755,627134.0
2024-04-18,36.86,37.705,36.805,37.25,717638.0
2024-04-19,36.995,37.09,36.49,36.86,539422.0
2024-04-22,37.03,37.345,36.725,36.915,543023.0
2024-04-23,37.08,37.39,36.915,36.915,712674.0
2024-04-24,37.0,37.28,36.805,36.82,585440.0
2024-04-26,36.67,36.975,36.405,36.52,757645.0
2024-04-29,36.64,36.805,36.14,36.165,645724.0
2024-04-30,35.605,35.69,34.42,34.96,142043.0
2024-05-01,33.785,33.955,33.175,33.735,1900541.0
2024-05-02,33.22,34.06,33.05,33.42,1468423.0
2024-05-03,33.555,34.075,33.48,33.515,855862.0
2024-05-06,33.725,34.04,33.385,33.79,826468.0
2024-05-07,33.925,34.23,33.555,34.19,804185.0
2024-05-08,34.155,34.42,33.935,34.0,794556.0
2024-05-09,34.19,34.19,33.535,33.82,672755.0
2024-05-10,34.04,34.38,33.785,34.335,537143.0
2024-05-13,34.18,34.825,34.135,34.59,693650.0
2024-05-14,34.445,34.685,34.125,34.18,870884.0
2024-05-15,34.18,34.18,33.65,33.85,705546.0
2024-05-16,34.05,34.145,33.69,33.965,1089981.0
2024-05-17,33.97,33.97,33.46,33.46,502415.0
2024-05-20,33.785,33.9,33.48,33.48,620062.0
2024-05-21,33.565,33.67,33.08,33.27,1012993.0
2024-05-22,33.29,33.515,33.145,33.3,538101.0
2024-05-23,33.28,33.81,32.93,33.715,624881.0
2024-05-24,33.585,33.765,33.405,33.405,628164.0
2024-05-27,33.585,33.905,33.535,33.775,598182.0
2024-05-28,33.905,34.01,33.53,33.67,580088.0
2024-05-29,33.725,33.88,32.755,33.345,679459.0
2024-05-30,33.31,33.47,32.975,32.975,627710.0
2024-05-31,33.145,33.35,32.975,32.975,2012638.0
2024-06-03,33.41,33.65,33.025,33.025,738930.0
2024-06-04,32.995,33.195,32.68,32.775,683565.0
2024-06-05,32.835,33.06,32.49,32.825,653175.0
2024-06-06,32.84,33.205,32.765,32.805,514769.0
2024-06-07,32.84,33.08,32.615,32.73,559607.0
2024-06-11,32.9,33.025,31.895,31.9,900701.0
2024-06-12,31.73,32.28,31.655,31.885,1076612.0
2024-06-13,31.815,32.09,31.52,31.56,1026639.0
2024-06-14,31.695,31.95,31.055,31.435,852420.0
2024-06-17,31.18,31.35,30.83,30.83,670799.0
2024-06-18,31.02,31.53,30.82,31.53,1022839.0
2024-06-19,31.6,31.645,31.15,31.58,868746.0
2024-06-20,31.665,31.91,31.38,31.4,1219415.0
2024-06-21,31.435,31.435,30.74,31.15,1699837.0
2024-06-24,31.21,31.39,30.46,30.59,584022.0
2024-06-25,30.885,31.485,30.8,31.18,1022647.0
2024-06-26,31.515,31.57,30.675,30.855,971944.0
2024-06-27,30.79,31.285,30.62,31.285,1257998.0
2024-06-28,31.425,31.425,30.715,30.715,1207204.0
2024-07-01,30.685,31.13,30.58,30.97,868153.0
2024-07-02,30.98,31.285,30.78,31.02,1107130.0
2024-07-03,31.01,31.35,30.84,31.14,857057.0
2024-07-04,31.435,31.645,31.15,31.475,500299.0
2024-07-05,31.475,31.995,31.36,31.465,821340.0
2024-07-08,31.56,31.675,31.19,31.485,646690.0
2024-07-09,31.495,31.91,31.42,31.75,823456.0
2024-07-10,31.705,31.73,31.4,31.455,1033545.0
2024-07-11,31.655,31.75,31.15,31.435,894138.0
2024-07-12,31.93,32.3,31.91,31.98,812495.0
2024-07-15,32.29,32.49,31.995,32.32,764464.0
2024-07-16,32.455,32.595,31.99,32.28,1296991.0
2024-07-17,32.28,32.835,32.13,32.5,1204395.0
2024-07-18,32.5,32.5,31.94,32.025,947601.0
2024-07-19,31.91,32.08,31.53,31.71,720198.0
2024-07-22,31.71,31.91,31.455,31.74,644651.0
2024-07-23,31.815,31.99,31.71,31.845,467792.0
2024-07-24,31.855,31.9,31.115,31.435,887056.0
2024-07-25,30.21,31.61,30.095,30.865,2326875.0
2024-07-26,30.39,31.59,30.38,31.34,2070792.0
2024-07-29,31.455,31.94,31.37,31.625,1039295.0
2024-07-30,31.71,31.825,31.35,31.37,577729.0
2024-07-31,31.77,32.11,31.54,31.79,937523.0
2024-08-01,32.1,32.15,31.865,31.875,978105.0
2024-08-02,31.79,32.15,31.625,32.035,1250607.0
2024-08-05,31.625,31.75,30.81,30.85,1105922.0
2024-08-06,30.865,31.055,30.475,30.59,1058213.0
2024-08-07,30.735,31.135,30.6,30.745,854882.0
2024-08-08,30.745,30.935,30.47,30.47,835093.0
2024-08-09,30.685,30.81,30.515,30.62,801624.0
2024-08-12,30.79,30.945,30.6,30.665,746468.0
2024-08-13,30.685,30.735,30.255,30.39,1536186.0
2024-08-14,30.485,30.645,30.305,30.365,1097216.0
2024-08-15,30.335,30.495,30.03,30.03,1298114.0
2024-08-16,30.43,30.675,30.325,30.475,791360.0
2024-08-19,30.375,30.45,28.965,29.005,2645168.0
2024-08-20,28.805,29.735,28.665,29.47,2413819.0
2024-08-21,28.91,29.34,28.68,29.165,2339907.0
2024-08-22,29.33,29.545,29.14,29.14,1588048.0
2024-08-23,29.08,29.29,28.635,28.975,1510651.0
2024-08-26,29.395,29.425,28.775,28.865,1132156.0
2024-08-27,29.035,29.14,28.54,28.54,1230445.0
2024-08-28,28.52,28.835,28.31,28.55,1481107.0
2024-08-29,28.59,28.73,28.31,28.445,1452828.0
2024-08-30,28.765,28.855,28.245,28.285,2797588.0
2024-09-02,28.45,28.99,28.365,28.97,978420.0
2024-09-03,28.96,29.065,28.695,28.845,1087146.0
2024-09-04,28.89,29.06,28.09,28.305,1354867.0
2024-09-05,27.945,28.235,27.92,28.14,1192193.0
2024-09-06,28.18,28.345,27.77,27.845,1106639.0
2024-09-09,27.62,28.14,27.56,28.08,1148610.0
2024-09-10,28.07,28.325,27.975,28.245,996554.0
2024-09-11,28.2,28.315,28.03,28.245,1565868.0
2024-09-12,28.355,28.46,28.16,28.46,1087576.0
2024-09-13,28.5,28.785,28.175,28.215,963908.0
2024-09-16,28.275,28.47,28.08,28.285,817345.0
2024-09-17,28.375,28.57,28.345,28.46,1075876.0
2024-09-18,28.49,28.63,28.12,28.12,823282.0
2024-09-19,28.345,28.355,27.6,27.68,1246934.0
2024-09-20,27.74,28.03,27.485,27.895,2293205.0
2024-09-23,27.805,28.06,27.65,28.06,681999.0
2024-09-24,27.965,28.285,27.77,27.955,1175195.0
2024-09-25,28.16,28.415,27.845,28.415,1385483.0
2024-09-26,28.425,29.205,28.415,28.815,1523590.0
2024-09-27,28.98,29.39,28.855,29.39,1568940.0
2024-09-30,29.535,29.93,29.525,29.85,1519717.0
2024-10-01,29.76,30.12,29.195,29.33,1052099.0
2024-10-02,29.655,29.87,29.39,29.735,1485026.0
2024-10-03,29.39,29.87,29.39,29.75,1273328.0
2024-10-04,29.82,30.68,29.735,30.605,2241688.0
2024-10-07,30.71,30.73,30.39,30.575,940817.0
2024-10-08,30.19,30.485,30.105,30.3,1470315.0
2024-10-09,30.095,30.3,29.39,29.39,1179912.0
2024-10-10,29.47,29.715,29.37,29.575,757577.0
2024-10-11,29.705,29.82,29.125,29.165,1536297.0
2024-10-14,29.235,29.275,28.49,28.49,1456091.0
2024-10-15,27.29,28.5,27.065,27.825,3110856.0
2024-10-16,27.65,28.52,27.315,28.345,2410056.0
2024-10-17,28.56,28.825,28.425,28.645,1433678.0
2024-10-18,28.695,28.92,27.875,28.0,1659246.0
2024-10-21,28.06,28.21,27.71,27.825,1595871.0
2024-10-22,27.77,27.825,27.24,27.24,1410959.0
2024-10-23,27.3,27.57,27.16,27.25,891029.0
2024-10-24,27.2,27.76,27.13,27.67,1242643.0
2024-10-25,27.67,27.835,27.495,27.495,786588.0
2024-10-28,27.59,27.815,27.395,27.72,840765.0
2024-10-29,27.65,27.9,27.62,27.69,834870.0
2024-10-30,27.6,27.945,27.57,27.57,2090365.0
2024-10-31,27.57,27.65,27.24,27.28,1093274.0
2024-11-01,27.23,27.895,27.19,27.68,886515.0
2024-11-04,27.74,27.775,27.34,27.395,902517.0
2024-11-05,27.445,27.57,27.33,27.395,669606.0
2024-11-06,27.395,27.56,27.25,27.25,1254519.0
2024-11-07,27.505,27.7,26.71,27.65,1744192.0
2024-11-08,27.72,27.875,27.505,27.67,1172521.0
2024-11-11,27.67,27.875,27.375,27.485,1244614.0
2024-11-12,27.28,27.63,27.015,27.445,1336519.0
2024-11-13,27.25,27.825,27.105,27.825,1459123.0
2024-11-14,27.795,28.225,27.3,27.3,1758675.0
2024-11-15,27.69,27.69,27.15,27.18,1627351.0
2024-11-18,27.045,27.905,26.76,27.845,2039365.0
2024-11-19,27.905,28.725,27.895,28.59,2537390.0
2024-11-20,28.99,28.99,27.75,28.07,2666417.0
2024-11-21,28.46,28.54,27.915,28.0,2322514.0
2024-11-22,28.365,28.835,28.21,28.365,1815682.0
2024-11-25,28.665,28.705,27.965,27.965,22710953.0
2024-11-26,28.07,28.295,27.475,27.77,1738884.0
2024-11-27,27.775,29.0,27.77,28.98,2184719.0
2024-11-28,28.59,29.085,28.55,28.88,1811947.0
2024-11-29,28.865,28.97,28.17,28.44,1504617.0
2024-12-02,28.44,28.725,27.785,27.945,200286.0
2024-12-03,27.405,27.915,27.29,27.915,1536265.0
2024-12-04,27.935,28.16,27.775,27.945,847452.0
2024-12-05,27.885,28.18,27.69,27.775,967881.0
2024-12-06,27.69,28.0,27.545,27.955,1290831.0
2024-12-09,27.67,27.835,27.385,27.405,1110191.0
2024-12-10,27.365,27.62,27.16,27.375,1550893.0
2024-12-11,27.485,27.535,26.74,26.74,1849107.0
2024-12-12,26.7,26.925,26.645,26.88,1073063.0
2024-12-13,26.76,26.785,26.515,26.67,1011149.0
2024-12-16,26.78,26.925,26.545,26.74,1314018.0
2024-12-17,26.495,26.84,26.45,26.515,1418673.0
2024-12-18,26.43,26.515,26.07,26.115,1286034.0
2024-12-19,25.41,26.055,25.41,26.055,2177232.0
2024-12-20,26.045,26.465,25.99,26.465,2683826.0
2024-12-23,26.545,26.565,26.115,26.465,580281.0
2024-12-24,26.475,26.89,26.42,26.89,396688.0
2024-12-27,26.935,27.065,26.78,26.89,571562.0
2024-12-30,27.035,27.33,26.89,27.24,791337.0
2024-12-31,27.16,27.65,27.075,27.56,544946.0
2025-01-02,27.56,27.925,27.495,27.905,670609.0
2025-01-03,27.905,28.59,27.895,28.56,101559.0
2025-01-06,28.385,28.61,28.105,28.11,797344.0
2025-01-07,28.11,28.695,28.05,28.64,896469.0
2025-01-08,28.685,28.795,28.49,28.63,817936.0
2025-01-09,28.57,28.665,28.29,28.62,616014.0
2025-01-10,28.62,28.64,28.225,28.275,556302.0
2025-01-13,28.275,28.55,28.21,28.325,705028.0
2025-01-14,28.46,29.02,28.43,28.94,862996.0
2025-01-15,28.845,29.245,28.805,29.175,795575.0
2025-01-16,29.33,29.51,28.89,29.06,773811.0
2025-01-17,29.255,29.32,28.865,29.02,588244.0
2025-01-20,29.225,29.265,28.815,28.89,417065.0
2025-01-21,29.05,29.33,28.99,29.07,645488.0
2025-01-22,29.195,29.285,29.04,29.275,584124.0
2025-01-23,28.5,29.185,28.14,29.03,1508485.0
2025-01-24,29.285,29.32,28.43,28.825,1018471.0
2025-01-28,28.425,28.58,27.61,27.69,1300786.0
2025-01-29,27.825,28.08,27.72,27.895,690163.0
2025-01-30,28.05,28.45,27.7,28.45,593979.0
2025-01-31,28.47,28.685,28.305,28.45,735154.0
2025-02-03,28.355,28.815,28.16,28.52,1359834.0
2025-02-04,28.745,28.775,27.965,28.01,1141602.0
2025-02-05,28.16,28.375,27.99,28.02,607126.0
2025-02-06,28.225,28.285,27.495,27.69,876996.0
2025-02-07,27.69,27.885,27.27,27.27,551883.0
2025-02-10,27.29,27.59,27.23,27.415,470000.0
2025-02-11,27.66,27.965,26.915,26.935,1219032.0
2025-02-12,27.27,27.365,26.81,27.12,781488.0
2025-02-13,27.035,27.345,26.955,27.14,592277.0
2025-02-14,27.3,27.515,27.14,27.33,684672.0
2025-02-17,27.515,27.58,27.11,27.525,508137.0
2025-02-18,27.62,27.775,27.21,27.495,679445.0
2025-02-19,27.475,27.74,27.22,27.365,940227.0
2025-02-20,27.425,27.465,26.995,27.29,860874.0
2025-02-21,27.3,27.525,27.045,27.405,838396.0
2025-02-24,26.23,27.16,24.68,26.7,2468904.0
2025-02-25,26.555,26.645,25.255,25.55,2129424.0
2025-02-26,25.8,25.98,25.285,25.51,1642707.0
2025-02-27,25.91,26.43,25.745,25.96,1291094.0
2025-02-28,25.615,26.125,25.52,25.92,1624660.0
2025-03-03,25.83,26.4,25.595,26.27,1126922.0
2025-03-04,25.745,25.9,25.575,25.765,1519243.0
2025-03-05,25.52,25.675,24.56,24.56,2045482.0
2025-03-06,24.475,24.67,23.935,24.11,303068.0
2025-03-07,24.15,24.33,23.79,23.955,1146366.0
2025-03-10,24.1,24.17,23.855,23.995,897093.0
2025-03-11,23.975,23.975,23.17,23.65,1829997.0
2025-03-12,23.585,23.74,23.085,23.505,2006546.0
2025-03-13,23.535,23.64,23.16,23.64,1039795.0
2025-03-14,23.535,23.865,23.15,23.455,1198500.0
2025-03-17,24.085,24.33,23.565,24.055,918969.0
2025-03-18,24.035,24.585,23.8,23.875,1178709.0
2025-03-19,23.78,23.8,23.25,23.415,1159038.0
2025-03-20,23.65,24.005,23.19,24.005,1412030.0
2025-03-21,23.83,23.935,23.25,23.61,3655004.0
2025-03-24,23.415,24.075,23.3,23.61,733752.0
2025-03-25,23.78,23.925,23.2,23.475,970619.0
2025-03-26,23.395,23.73,23.23,23.3,902400.0
2025-03-27,23.29,23.72,23.1,23.69,957203.0
2025-03-28,23.515,23.71,23.435,23.67,498183.0
2025-03-31,23.29,23.505,22.965,22.965,1069397.0
2025-04-01,22.995,23.365,22.83,22.945,1030965.0
2025-04-02,23.035,23.24,22.64,22.8,744210.0
2025-04-03,22.33,22.925,22.33,22.915,1360861.0
2025-04-04,22.485,22.555,21.8,22.14,1964288.0
2025-04-07,20.63,20.825,19.15,20.6,3768467.0
2025-04-08,20.875,21.13,20.72,20.995,1489487.0
2025-04-09,20.475,20.845,20.27,20.345,1320656.0
2025-04-10,21.575,21.75,21.19,21.63,1600452.0
2025-04-11,20.995,20.995,20.525,20.945,942663.0
2025-04-14,21.485,21.485,20.65,20.885,1072216.0
2025-04-15,20.835,21.15,20.76,20.885,1034239.0
2025-04-16,20.78,20.935,20.23,20.25,2068620.0
2025-04-17,20.3,21.81,20.21,21.81,1633848.0
2025-04-22,21.575,21.73,21.24,21.445,1038569.0
2025-04-23,21.875,22.16,21.68,21.905,762669.0
2025-04-24,21.81,22.075,21.67,21.985,783080.0
2025-04-28,22.12,22.375,21.995,22.19,992982.0
2025-04-29,22.08,22.81,22.08,22.8,966977.0
2025-04-30,22.79,23.27,22.64,23.24,1556661.0
2025-05-01,23.27,23.515,23.16,23.34,939661.0
2025-05-02,23.33,23.595,23.13,23.445,588593.0
2025-05-05,23.34,23.78,23.17,23.64,619630.0
2025-05-06,23.565,24.485,23.545,24.465,1451223.0
2025-05-07,25.085,25.35,24.33,25.14,1770551.0
2025-05-08,25.15,25.68,25.035,25.485,1099654.0
2025-05-09,25.595,25.82,24.945,25.15,735631.0
2025-05-12,25.455,25.915,25.26,25.26,1025671.0
2025-05-13,25.74,25.965,25.32,25.81,817565.0
2025-05-14,26.19,26.475,25.86,26.25,1006569.0
2025-05-15,26.475,26.595,25.955,25.985,836311.0
2025-05-16,26.005,26.25,25.895,26.015,637747.0
2025-05-19,26.095,26.2,25.62,25.895,363008.0
2025-05-20,25.985,26.085,25.67,25.74,480315.0
2025-05-21,25.895,26.085,25.53,25.61,779597.0
2025-05-22,25.3,25.495,24.64,24.75,1068123.0
2025-05-23,24.955,25.15,24.82,25.005,743141.0
2025-05-26,25.005,25.2,24.81,24.81,514382.0
2025-05-27,25.065,25.365,24.875,25.25,392934.0
2025-05-28,25.23,25.36,24.955,25.045,503920.0
2025-05-29,24.995,25.29,24.76,24.865,607330.0
2025-05-30,24.71,25.13,24.595,25.035,1004995.0
2025-06-02,25.075,25.33,24.76,24.85,499717.0
2025-06-03,24.975,25.08,24.7,25.015,606052.0
2025-06-04,25.3,25.385,24.895,25.105,924136.0
2025-06-05,25.445,25.445,24.975,25.055,701414.0
2025-06-06,24.77,25.17,24.74,24.935,480109.0
2025-06-10,24.965,25.29,24.67,24.965,659094.0
2025-06-11,25.105,25.25,24.87,24.925,618582.0
2025-06-12,25.17,25.365,24.655,24.76,723042.0
2025-06-13,24.895,25.555,24.71,25.31,800430.0
2025-06-16,25.495,26.415,25.26,25.36,875955.0
2025-06-17,25.19,25.445,25.005,25.26,772217.0
2025-06-18,25.535,26.2,25.425,25.945,1303968.0
2025-06-19,25.85,25.885,25.32,25.455,932549.0
2025-06-20,25.445,25.505,25.13,25.25,1413586.0
2025-06-23,25.495,25.65,25.12,25.365,1209431.0
2025-06-24,25.005,25.22,24.515,24.85,1133614.0
2025-06-25,24.875,24.985,24.19,24.435,1370304.0
2025-06-26,24.32,24.855,24.32,24.855,1073475.0
2025-06-27,24.975,25.17,24.405,24.535,1262751.0
2025-06-30,24.71,25.375,24.445,25.24,1197262.0
2025-07-01,25.2,25.28,24.85,25.11,878956.0
2025-07-02,25.075,25.495,24.855,25.28,1341876.0
2025-07-03,25.33,25.585,25.17,25.21,1026574.0
2025-07-04,25.34,25.455,24.905,25.15,853751.0
2025-07-07,25.22,25.52,25.105,25.35,515009.0
2025-07-08,25.16,25.24,24.81,24.975,684957.0
2025-07-09,25.22,25.83,25.085,25.7,814966.0
2025-07-10,25.74,25.77,25.31,25.375,313995.0
2025-07-11,25.565,25.605,25.31,25.405,404994.0
2025-07-14,25.405,25.865,25.405,25.565,531372.0
2025-07-15,25.77,26.155,25.76,26.095,660578.0
2025-07-16,25.875,26.035,25.72,25.925,567435.0
2025-07-17,26.075,26.545,25.77,26.545,1053647.0
2025-07-18,26.64,26.88,26.505,26.75,799020.0
2025-07-21,26.575,26.69,26.29,26.69,327810.0
2025-07-22,26.72,26.73,26.27,26.37,613555.0
2025-07-23,26.925,27.515,26.915,27.23,1103658.0
2025-07-24,27.31,27.485,26.73,26.74,1304121.0
2025-07-25,26.555,26.985,26.465,26.985,797624.0
2025-07-28,26.965,27.27,26.75,26.75,853539.0
2025-07-29,26.68,26.73,25.925,26.34,859671.0
2025-07-30,26.425,26.99,26.425,26.63,763912.0
2025-07-31,26.515,26.84,26.415,26.82,954958.0
2025-08-01,26.7,27.005,26.585,26.885,655493.0
2025-08-04,26.67,26.69,26.425,26.62,520288.0
2025-08-05,26.965,27.17,26.475,26.585,615903.0
2025-08-06,26.585,26.775,26.475,26.65,434910.0
2025-08-07,26.575,26.875,26.525,26.875,486496.0
2025-08-08,26.67,27.065,26.575,26.84,401847.0
2025-08-11,26.87,26.885,26.485,26.565,670351.0
2025-08-12,26.475,26.71,26.26,26.71,597053.0
2025-08-13,26.605,26.7,26.475,26.555,479799.0
2025-08-14,26.555,26.595,26.525,26.545,12554.0
2025-08-15,28.23,29.065,27.74,28.585,3338161.0
2025-08-18,28.435,28.83,28.17,28.83,1051003.0
2025-08-19,28.925,28.925,28.275,28.595,1515598.0
2025-08-20,29.015,29.435,28.625,29.065,1413792.0
2025-08-21,29.115,29.46,28.88,29.435,1036953.0
2025-08-22,29.22,29.29,28.84,29.035,1190930.0
2025-08-25,29.17,29.37,28.975,29.075,987331.0
2025-08-26,28.995,29.14,28.86,28.955,951574.0
2025-08-27,28.955,29.3,28.81,28.88,600576.0
2025-08-28,28.83,29.14,28.62,28.84,744405.0
2025-08-29,29.0,29.4,28.69,29.4,1103376.0
2025-09-01,29.3,29.78,29.29,29.75,576218.0
2025-09-02,29.6,30.14,29.52,30.1,913055.0
2025-09-03,30.38,30.46,29.66,29.78,866549.0
2025-09-04,29.6,30.36,29.6,30.35,1008922.0
2025-09-05,30.2,30.69,30.09,30.62,744305.0
2025-09-08,30.11,30.58,30.04,30.47,1051960.0
2025-09-09,30.45,30.51,29.89,30.05,574426.0
2025-09-10,29.99,30.01,29.71,29.95,649845.0
2025-09-11,30.22,30.24,29.88,30.05,513312.0
2025-09-12,29.99,30.1,29.55,29.8,580676.0
2025-09-15,29.85,30.08,29.67,29.96,457770.0
2025-09-16,29.95,30.48,29.95,30.42,585002.0
2025-09-17,30.42,31.0,30.33,30.6,791971.0
2025-09-18,30.6,30.61,30.07,30.21,805066.0
2025-09-19,30.3,30.42,29.56,29.73,1775941.0
2025-09-22,29.75,29.85,29.4,29.57,342117.0
2025-09-23,29.57,29.71,29.41,29.61,516134.0
2025-09-24,29.36,29.95,29.36,29.81,451495.0
2025-09-25,29.67,30.4,29.6,30.29,979686.0
2025-09-26,30.3,30.83,30.23,30.52,759263.0
2025-09-29,30.5,30.6,30.16,30.27,442088.0
2025-09-30,29.88,30.175,29.71,29.91,657831.0
2025-10-01,30.3,30.47,30.02,30.18,763793.0
2025-10-02,30.37,30.46,29.84,30.0,753050.0
2025-10-03,30.0,30.08,29.72,29.98,600057.0
2025-10-06,30.12,30.295,29.93,30.17,380416.0
2025-10-07,30.24,30.69,30.24,30.29,852686.0
2025-10-08,30.3,30.49,29.76,29.87,530511.0
2025-10-09,30.01,30.14,29.54,29.82,598762.0
2025-10-10,29.74,30.37,29.64,30.0,882340.0
2025-10-13,29.95,30.0,29.55,29.85,492229.0
2025-10-14,29.8,30.25,29.8,30.25,951676.0
2025-10-15,30.35,30.5,29.99,30.33,757043.0
2025-10-16,30.38,30.47,30.08,30.18,857216.0
2025-10-17,29.92,29.99,29.63,29.7,604672.0
2025-10-20,29.73,29.8,29.21,29.6,800729.0
2025-10-21,29.73,29.98,29.59,29.85,921746.0
2025-10-22,30.0,30.0,29.46,29.98,1018425.0
2025-10-23,29.95,31.49,29.79,31.2,1658430.0
2025-10-24,31.41,31.67,31.19,31.31,1117531.0
2025-10-27,31.37,31.67,31.0,31.02,831271.0
2025-10-28,30.9,31.34,30.89,31.19,672586.0
2025-10-29,31.1,31.38,30.96,31.06,545838.0
2025-10-30,31.12,31.66,30.01,30.33,1391779.0
2025-10-31,30.67,30.84,30.25,30.7,1003835.0
2025-11-03,30.74,30.94,30.56,30.77,848912.0
2025-11-04,30.8,30.81,30.11,30.13,754365.0
2025-11-05,30.12,30.31,29.8,30.25,839289.0
2025-11-06,30.17,30.46,30.08,30.29,561405.0
2025-11-07,30.39,30.73,30.25,30.37,1058684.0
2025-11-10,30.37,30.67,29.96,30.67,807831.0
2025-11-11,31.19,31.48,31.02,31.11,1085159.0
2025-11-12,31.27,31.71,31.21,31.51,731307.0
2025-11-13,31.2,31.355,30.75,30.94,720524.0
2025-11-14,31.0,31.02,30.56,30.87,793271.0
2025-11-17,31.26,32.05,31.1,32.05,1312382.0
2025-11-18,31.76,31.88,31.23,31.27,767255.0
2025-11-19,31.06,31.5,31.02,31.29,581915.0
2025-11-20,31.1,31.45,31.03,31.24,694290.0
2025-11-21,31.37,31.49,30.63,30.66,836580.0
2025-11-24,30.6,30.96,30.48,30.96,1009974.0
2025-11-25,30.69,31.2,30.69,31.18,662422.0
2025-11-26,31.45,31.67,31.35,31.47,740751.0