Date,Open,High,Low,Close,Volume
1999-01-04,1.1924767243910623,1.1924767243910623,1.1726021882322706,1.1880601731440237,1715191.0
1999-01-05,1.200205770168608,1.200205770168608,1.1847476741912848,1.1847476741912848,3834716.0
1999-01-06,1.2123513836162931,1.2123513836162931,1.186956019280127,1.2103639077619406,2604245.0
1999-01-07,1.2344343345319624,1.2344343345319624,1.2211845686709388,1.2267052859306582,5904766.0
1999-01-08,1.220080893104854,1.220080893104854,1.1979979061117922,1.1979979061117922,2220044.0
1999-01-11,1.213786949836944,1.213786949836944,1.1869562429359954,1.1869562429359954,2100324.0
1999-01-12,1.1847477935993884,1.1847477935993884,1.1637690897797808,1.1748104134426187,2397828.0
1999-01-13,1.1681855437427149,1.1681855437427149,1.1516233929925488,1.1516233929925488,5550132.0
1999-01-14,1.1449986432682653,1.1449986432682653,1.120707441579749,1.1284364905972537,6617128.0
1999-01-15,1.1394779152737256,1.1394779152737256,1.115186713807715,1.1350612523931805,3744066.0
1999-01-18,1.162665060166132,1.162665060166132,1.1449987402682462,1.1560401763176429,2856460.0
1999-01-19,1.1681854618966254,1.1681854618966254,1.154935697787111,1.163106344920095,4769251.0
1999-01-20,1.1803308434341626,1.1803308434341626,1.1593521466969907,1.1716080595956535,2866294.0
1999-01-21,1.1703938791289332,1.1703938791289332,1.142790183352459,1.1472068457770055,2643533.0
1999-01-22,1.1472064933198696,1.1472064933198696,1.1284360170651206,1.1416857780795555,2435684.0
1999-01-25,1.141686246713998,1.141686246713998,1.126228148820584,1.1350612523931805,1867446.0
1999-01-26,1.3349113327683564,1.3492651499769368,1.333807056251737,1.3492651499769368,2180.0
1999-01-27,1.1703937331772376,1.1703937331772376,1.1350609936581433,1.138152634750942,4525581.0
1999-01-28,1.159352554177072,1.159352554177072,1.1350612418426065,1.1538317256277075,4729666.0
1999-01-29,1.1703942510395362,1.1703942510395362,1.155709032671667,1.155709032671667,17730147.0
1999-02-01,1.1748103131885328,1.1748103131885328,1.1593524391608303,1.1593524391608303,2223214.0
1999-02-02,1.1792268498445768,1.1792268498445768,1.1571439845696616,1.1703937481723,3140241.0
1999-02-03,1.188060408740273,1.188060408740273,1.1637692054231843,1.1869562429359954,2572736.0
1999-02-04,1.1946853099877044,1.1946853099877044,1.1637692224859248,1.1637692224859248,1843064.0
1999-02-05,1.16376887029455,1.16376887029455,1.1538314920119563,1.1571439884708954,3515783.0
1999-02-08,1.1648733918137144,1.1648733918137144,1.148311126645363,1.1560401763176429,3589869.0
1999-02-09,1.157144064128868,1.157144064128868,1.1394777484754477,1.1429005617220118,3268082.0
1999-02-10,1.1405817404596226,1.1405817404596226,1.1295403076678536,1.1361653006559844,2397928.0
1999-02-11,1.1483109057408192,1.1483109057408192,1.1295404236300848,1.1339570860756003,3065790.0
1999-02-12,1.1593524391608303,1.1593524391608303,1.1372694604369036,1.1593524391608303,4676844.0
1999-02-15,1.1572547743511088,1.1572547743511088,1.1438945789101675,1.15051946278452,2518863.0
1999-02-16,1.148310733870178,1.148310733870178,1.126227869324742,1.127442351330672,2676110.0
1999-02-17,1.142790071455666,1.142790071455666,1.1262279222680127,1.1361653006559844,1630399.0
1999-02-18,1.156039944307079,1.156039944307079,1.128436359723468,1.1516233929925488,3061972.0
1999-02-19,1.1681854138608367,1.1681854138608367,1.154935650296152,1.165977082901981,3151415.0
1999-02-22,1.1681854211455789,1.1681854211455789,1.1538314920119563,1.1571439884708954,3025074.0
1999-02-23,1.1648729739559804,1.1648729739559804,1.1427899986844303,1.1437838475541655,2682532.0
1999-02-24,1.1483105474925714,1.1483105474925714,1.1416857780795555,1.1416857780795555,2962832.0
1999-02-25,1.1427900652848622,1.1427900652848622,1.1350610179346692,1.1372693489187884,1998139.0
1999-02-26,1.1571441077465967,1.1571441077465967,1.137269460227001,1.1483108940398097,5913768.0
1999-03-01,1.168185541775013,1.168185541775013,1.1483108942517497,1.1593524391608303,2223975.0
1999-03-02,1.1562605794677032,1.1562605794677032,1.135061024063738,1.1361653006559844,3852583.0
1999-03-03,1.146102454368077,1.146102454368077,1.132852801703245,1.132852801703245,1820118.0
1999-03-04,1.1494150658950433,1.1494150658950433,1.1317487494795633,1.1472068457770055,2089150.0
1999-03-05,1.1637688686193013,1.1637688686193013,1.1538314903510123,1.154935655835736,2431734.0
1999-03-08,1.1703937669982354,1.1703937669982354,1.162664719590003,1.1667499875188094,1488757.0
1999-03-09,1.1659775616968522,1.1659775616968522,1.1571444564226678,1.1648735068582805,2290997.0
1999-03-10,1.1781231485049093,1.1781231485049093,1.1648733809317078,1.1781231485049093,2997214.0
1999-03-11,1.184747439178673,1.184747439178673,1.1692893462676963,1.1819870813151716,4798713.0
1999-03-12,1.1880600626110769,1.1880600626110769,1.168185417207119,1.1703937481723,2519259.0
1999-03-15,1.1946852891042774,1.1946852891042774,1.169289808960237,1.1946852891042774,4007459.0
1999-03-16,1.213455408174478,1.213455408174478,1.1902683756029298,1.213455408174478,3405981.0
1999-03-17,1.2344344490650343,1.2344344490650343,1.2013101424333832,1.2322261175185567,5124256.0
1999-03-18,1.2355388636036122,1.2355388636036122,1.2178725409575826,1.2256015918321814,4481953.0
1999-03-19,1.2664543298100142,1.2664543298100142,1.2322257563435348,1.2587252827570383,6479102.0
1999-03-22,1.2730793245211591,1.2730793245211591,1.248788126848683,1.26976682787806,3268414.0
1999-03-23,1.296266512410654,1.296266512410654,1.2719753118192467,1.2911873947185992,6369322.0
1999-03-24,1.295161960491208,1.295161960491208,1.2752874268434795,1.2797040886267257,5454764.0
1999-03-25,1.2885371944251207,1.2885371944251207,1.2587252827570383,1.2587252827570383,3595665.0
1999-03-26,1.2785997171573258,1.2785997171573258,1.2572897366839315,1.2572897366839315,10513072.0
1999-03-29,1.2686627852499943,1.2686627852499943,1.2554130195822983,1.2664545650348722,2467640.0
1999-03-30,1.2984748424876296,1.2984748424876296,1.2708711448823713,1.2889790620834398,4144296.0
1999-03-31,1.294058270412246,1.294058270412246,1.2587256327655896,1.264246350454489,2387046.0
1999-04-01,1.265350402376409,1.265350402376409,1.255413022554986,1.25982968518417,1443649.0
1999-04-02,1.25982968518417,1.25982968518417,1.25982968518417,1.25982968518417,0.0
1999-04-05,1.25982968518417,1.25982968518417,1.25982968518417,1.25982968518417,0.0
1999-04-06,1.281912898624475,1.281912898624475,1.2697672953170798,1.2763921799478657,2116548.0
1999-04-07,1.2730794537900256,1.2730794537900256,1.2432675364461687,1.2471319496141673,5043480.0
1999-04-08,1.2774957542419916,1.2774957542419916,1.2543087243202302,1.275287423356407,3087896.0
1999-04-09,1.2973702774888975,1.2973702774888975,1.2774957440540116,1.2973702774888975,3139760.0
1999-04-12,1.3117243451862346,1.3117243451862346,1.286328981885612,1.3097368694129248,3835089.0
1999-04-13,1.3459531286872457,1.3459531286872457,1.3162517460179326,1.3426407423453377,5419853.0
1999-04-14,1.382389369781632,1.382389369781632,1.3448485251515654,1.3739979796606638,5417958.0
1999-04-15,1.366931714691882,1.366931714691882,1.3315989701520052,1.3349115781222798,5811151.0
1999-04-16,1.3338076675852444,1.3338076675852444,1.301787522224856,1.310620627464181,3477440.0
1999-04-19,1.3184597587255962,1.3184597587255962,1.2852251367713483,1.3139328903073688,2761634.0
1999-04-20,1.3078599557995454,1.3078599557995454,1.284893776568648,1.284893776568648,3863679.0
1999-04-21,1.3172452792852074,1.3172452792852074,1.2907458571533674,1.3062038441390869,2821867.0
1999-04-22,1.3404324085124644,1.3404324085124644,1.319453593139471,1.338224077075019,3206898.0
1999-04-23,1.3603066964424486,1.3603066964424486,1.3371196649983572,1.352577648929676,4110662.0
1999-04-26,1.357325246939795,1.357325246939795,1.3459525329694226,1.3459525329694226,794106.0
1999-04-27,1.3834938165220811,1.3834938165220811,1.3448487986708215,1.374439858686292,6528515.0
1999-04-28,1.3978477566359608,1.3978477566359608,1.3393279800192943,1.3518048623676235,5191697.0
1999-04-29,1.3603065802045624,1.3603065802045624,1.3437444321731895,1.3470568173417774,4096803.0
1999-04-30,1.3603065947991448,1.3603065947991448,1.3172449205801982,1.3216615823113236,25097990.0
1999-05-03,1.3227658764972252,1.3227658764972252,1.3095162221840413,1.3161411048877525,3092691.0
1999-05-04,1.3580984666564384,1.3580984666564384,1.3227657258946837,1.325857367096216,3733050.0
1999-05-05,1.3360155274451246,1.3360155274451246,1.29405801464571,1.29405801464571,4688846.0
1999-05-06,1.3249739849517048,1.3249739849517048,1.268662546986776,1.2730792087760234,6403643.0
1999-05-07,1.2621483628134167,1.2621483628134167,1.181435395573587,1.214559810601609,9355804.0
1999-05-10,1.2830164970466384,1.2830164970466384,1.255412804779591,1.2727479470752718,4721695.0
1999-05-11,1.300682772016138,1.300682772016138,1.27749574231093,1.295161944853738,2670353.0
1999-05-12,1.3106201567057283,1.3106201567057283,1.2808082428161065,1.302891109076796,2616037.0
1999-05-13,1.3139326534122109,1.3139326534122109,1.2863289594897922,1.3128284878802374,2247354.0
1999-05-14,1.3415364974664763,1.3415364974664763,1.312828743516294,1.3224348410924789,2199348.0
1999-05-17,1.273079328520738,1.273079328520738,1.242163137464935,1.2504442124573547,3380949.0
1999-05-18,1.296265995683332,1.296265995683332,1.252100163733515,1.2774955198820148,3513919.0
1999-05-19,1.2907456153093124,1.2907456153093124,1.2697668035870364,1.275618803111934,3878455.0
1999-05-20,1.2830166555725648,1.2830166555725648,1.2311218721179893,1.2409487126795415,3203290.0
1999-05-21,1.259829448206638,1.259829448206638,1.2145595535268252,1.2587252827570383,5145194.0
1999-05-24,1.280808725084925,1.280808725084925,1.2532050207710843,1.25574463577893,2118504.0
1999-05-25,1.2587256463618437,1.2587256463618437,1.2289137260820695,1.2427155204534,2092850.0
1999-05-26,1.2587252915955234,1.2587252915955234,1.2333299304532983,1.2432673084752504,3949024.0
1999-05-27,1.2565174323552113,1.2565174323552113,1.2278095666026927,1.234434450153716,3654343.0
1999-05-28,1.2344339324312463,1.2344339324312463,1.2068303551241528,1.2279194792992358,7258586.0
1999-05-31,1.2532048106287108,1.2532048106287108,1.2344344370434557,1.2498924244355043,2027589.0
1999-06-01,1.253204823938321,1.253204823938321,1.2300178981511178,1.234434450153716,1328631.0
1999-06-02,1.2454753948091066,1.2454753948091066,1.225600753762316,1.2421627879933437,6423419.0
1999-06-03,1.2565171785358975,1.2565171785358975,1.2388507519056586,1.2504442124573547,4572509.0
1999-06-04,1.2664547021346202,1.2664547021346202,1.2311220639253304,1.234434450153716,2710298.0
1999-06-07,1.2597560178498657,1.2597560178498657,1.2253907025878694,1.2276516130130617,3762281.0
1999-06-08,1.2423471940804671,1.2423471940804671,1.231042869392026,1.2403123974382548,3053892.0
1999-06-09,1.2536516097412844,1.2536516097412844,1.2333038693212703,1.2525212681818814,3081214.0
1999-06-10,1.2739992997831604,1.2739992997831604,1.2434776930849545,1.2547820171374735,3062221.0
1999-06-11,1.2547821887658654,1.2547821887658654,1.232173423829088,1.233416936041536,2636268.0
1999-06-14,1.233416936041536,1.233416936041536,1.233416936041536,1.233416936041536,0.0
1999-06-15,1.237825085313417,1.237825085313417,1.2050423526355063,1.2050423526355063,3604186.0
1999-06-16,1.2039123407951204,1.2039123407951204,1.1926080177225686,1.1998427480924212,4643608.0
1999-06-17,1.253651796782376,1.253651796782376,1.2355649642613464,1.2400865586522472,5247065.0
1999-06-18,1.275129915271738,1.275129915271738,1.2525211526012,1.266199330609703,2599948.0
1999-06-21,1.2717384607439115,1.2717384607439115,1.2525211770213065,1.257042884147841,3193787.0
1999-06-22,1.2864346302561571,1.2864346302561571,1.260434607848926,1.2830431499040085,2282554.0
1999-06-23,1.287564864725251,1.287564864725251,1.2683474634061545,1.2796517903610685,3897512.0
1999-06-24,1.2796518277488436,1.2796518277488436,1.2667649310403164,1.2667649310403164,7870892.0
1999-06-25,1.2660865042881173,1.2660865042881173,1.2446081948300205,1.2525212681818814,6077018.0
1999-06-28,1.2820256357918285,1.2820256357918285,1.2491300565921843,1.2820256357918285,2456189.0
1999-06-29,1.297738601309903,1.297738601309903,1.275129951732232,1.2837211384811342,4400466.0
1999-06-30,1.2954778433161032,1.2954778433161032,1.2344342775416153,1.2557995312496533,3716086.0
1999-07-01,1.2943477969438892,1.2943477969438892,1.2638260612820704,1.2819130115357638,4182544.0
1999-07-02,1.2886956320983212,1.2886956320983212,1.271739023822236,1.2819130115357638,3614346.0
1999-07-05,1.3113038541209698,1.3113038541209698,1.2853038362595235,1.3090429434410724,3375492.0
1999-07-06,1.3158256406224926,1.3158256406224926,1.273999476588492,1.278521297828497,2258933.0
1999-07-07,1.299999558289357,1.299999558289357,1.2683473767349045,1.284173524381804,2385810.0
1999-07-08,1.3056513932620826,1.3056513932620826,1.2660862615664958,1.2706079681552709,3406818.0
1999-07-09,1.270607849355198,1.270607849355198,1.2344338588092632,1.2378253374775523,5775069.0
1999-07-12,1.2660867054993346,1.2660867054993346,1.2412171399319845,1.2513910117588611,2570124.0
1999-07-13,1.2683469601880382,1.2683469601880382,1.25478184146773,1.2621296283253105,2630942.0
1999-07-14,1.2819126095755362,1.2819126095755362,1.2551213065629758,1.2551213065629758,2500713.0
1999-07-15,1.3022598439406865,1.3022598439406865,1.268346767932183,1.2950250013138698,4868166.0
1999-07-16,1.302260666564397,1.302260666564397,1.2819128081057771,1.2830431499040085,3085087.0
1999-07-19,1.2932165731944285,1.2932165731944285,1.278520998819306,1.2875644117056406,2070928.0
1999-07-20,1.3101735540284198,1.3101735540284198,1.279651713840206,1.3101735540284198,3290995.0
1999-07-21,1.32486876448951,1.32486876448951,1.2886948849545723,1.3135644413522565,3706289.0
1999-07-22,1.316955604808245,1.316955604808245,1.2886947988532949,1.2999991212352746,2089166.0
1999-07-23,1.2943471366695412,1.2943471366695412,1.280782016203668,1.2909557712485795,3323038.0
1999-07-26,1.2943466422910446,1.2943466422910446,1.2796509585585751,1.282703152149851,3597360.0
1999-07-27,1.2762602108609524,1.2762602108609524,1.262694976493998,1.2694775936774754,4743443.0
1999-07-28,1.277729668648146,1.277729668648146,1.254781964575956,1.2587383868371471,4482298.0
1999-07-29,1.2638254637685835,1.2638254637685835,1.237825563267001,1.2412168150752674,6477522.0
1999-07-30,1.2310430447023302,1.2310430447023302,1.212956099877233,1.2186082630263666,9660460.0
1999-08-02,1.2152173137080078,1.2152173137080078,1.205043326510695,1.2095651491492234,3209733.0
1999-08-03,1.2400863607613382,1.2400863607613382,1.2095647504481708,1.2265212385352655,3678946.0
1999-08-04,1.220869100470033,1.220869100470033,1.1982604492311213,1.2016517014212216,4116083.0
1999-08-05,1.231042816565476,1.231042816565476,1.2039124612253018,1.2152167854286513,2346165.0
1999-08-06,1.2310429533715277,1.2310429533715277,1.2016516844286955,1.2084343024523243,4076540.0
1999-08-09,1.2039127968439962,1.2039127968439962,1.1869563058119554,1.1926084694893024,2432056.0
1999-08-10,1.1926078477185544,1.1926078477185544,1.1598252244898035,1.1699990910569713,5021488.0
1999-08-11,1.180173275931767,1.180173275931767,1.15078189855101,1.15078189855101,6502302.0
1999-08-12,1.1756514555720694,1.1756514555720694,1.147390647020556,1.15078189855101,3491839.0
1999-08-13,1.162086504065878,1.162086504065878,1.1326952332897655,1.150556177819778,6607702.0
1999-08-16,1.1813033600349585,1.1813033600349585,1.1564338084296355,1.1756511995555026,3719091.0
1999-08-17,1.1688689208504326,1.1688689208504326,1.156434028937403,1.164347100613216,3679931.0
1999-08-18,1.189216483036632,1.189216483036632,1.1677381812690233,1.1699990910569713,2861723.0
1999-08-19,1.1858251743929518,1.1858251743929518,1.15982516805388,1.179042559098442,3772657.0
1999-08-20,1.1937383219044435,1.1937383219044435,1.1756513828031327,1.1813035441635855,2833321.0
1999-08-23,1.2039123514676455,1.2039123514676455,1.1926080282948823,1.1947557678053995,3271821.0
1999-08-24,1.2174775654093544,1.2174775654093544,1.195999260731217,1.203912332322038,3300832.0
1999-08-25,1.2095640885114372,1.2095640885114372,1.1880857910303615,1.1880857910303615,4016556.0
1999-08-26,1.2039122248589187,1.2039122248589187,1.1892165380362003,1.1971294951813831,3014556.0
1999-08-27,1.190347576146674,1.190347576146674,1.1711301738634217,1.1711301738634217,6829439.0
1999-08-30,1.169999445537453,1.169999445537453,1.1507820477354025,1.1553038686812969,2847061.0
1999-08-31,1.1553038748659332,1.1553038748659332,1.1383472737067235,1.1519125091383582,2841481.0
1999-09-01,1.1643473269831008,1.1643473269831008,1.1473908390148435,1.1530430016709292,3036838.0
1999-09-02,1.1643469558730992,1.1643469558730992,1.1372166065189568,1.1417383124547638,3314318.0
1999-09-03,1.1417385751765152,1.1417385751765152,1.1293037956872436,1.1315647060450489,2994815.0
1999-09-06,1.1711299215620783,1.1711299215620783,1.1553038891885288,1.1632169622449715,2953857.0
1999-09-07,1.167738541315708,1.167738541315708,1.1485212571501162,1.1519125091383582,2161735.0
1999-09-08,1.1519123347290248,1.1519123347290248,1.1372167600192349,1.1442254904702422,2299354.0
1999-09-09,1.1677381245714336,1.1677381245714336,1.1383468674516486,1.160955623015501,2397542.0
1999-09-10,1.165477409385468,1.165477409385468,1.140607856159589,1.1598252485377043,2620378.0
1999-09-13,1.1598253163480214,1.1598253163480214,1.13834701287933,1.1473905390080708,2165899.0
1999-09-14,1.163216532693674,1.163216532693674,1.147390392425048,1.160955623015501,2430126.0
1999-09-15,1.158695164327015,1.158695164327015,1.1496517495730127,1.1530430016709292,4160660.0
1999-09-16,1.1541736107714808,1.1541736107714808,1.1372171205433617,1.139477917663499,2446782.0
1999-09-17,1.1609557034551177,1.1609557034551177,1.1451295620899395,1.1598252485377043,1322325.0
1999-09-20,1.1677388814292906,1.1677388814292906,1.1530433002142566,1.158695464333788,1669438.0
1999-09-21,1.165477947310115,1.165477947310115,1.154173620397093,1.165477947310115,3643168.0
1999-09-22,1.1711295125633716,1.1711295125633716,1.1507816662698307,1.1688687165791756,3220725.0
1999-09-23,1.1824338578847609,1.1824338578847609,1.165477375829673,1.173390332545135,2571931.0
1999-09-24,1.1699992938617667,1.1699992938617667,1.1372167786898748,1.15078189855101,4932560.0
1999-09-27,1.1666080307881643,1.1666080307881643,1.1473906356675565,1.1575646176368888,3127491.0
1999-09-28,1.1688686931498142,1.1688686931498142,1.145129482746875,1.160955623015501,3980082.0
1999-09-29,1.1609560311243312,1.1609560311243312,1.145129885292368,1.1553038686812969,3193085.0
1999-09-30,1.17226070371641,1.17226070371641,1.155304211357816,1.158695464333788,2724301.0
1999-10-01,1.162651361154602,1.1711297172297248,1.156434028937403,1.164347100613216,2150552.0
1999-10-04,1.164347143805326,1.164347143805326,1.1564340718359731,1.1620862336028484,898288.0
1999-10-05,1.1643473269831008,1.1677385790810175,1.1439995869169268,1.1530430016709292,3834933.0
1999-10-06,1.151007903963844,1.151912245202787,1.1417383778298484,1.1473905390080708,2700045.0
1999-10-07,1.1473906139585135,1.1530427755059494,1.1439993625257785,1.149651524073214,3582926.0
1999-10-08,1.1507820538958324,1.1530429643808828,1.1428690946768243,1.1519125091383582,3311784.0
1999-10-11,1.1643470610140654,1.1699992223790416,1.1507818282423978,1.1642340041380486,3109514.0
1999-10-12,1.1666081544698546,1.186956006826444,1.1666081544698546,1.186956006826444,3087798.0
1999-10-13,1.1643472440756506,1.1813037308365202,1.1643472440756506,1.170225520116858,2773053.0
1999-10-14,1.1564341176443398,1.158695027936376,1.1428689971100945,1.144790736736528,4000612.0
1999-10-15,1.136086153015256,1.136086153015256,1.1213904665314522,1.1236513763718226,4929667.0
1999-10-18,1.1078258084717036,1.119130136047023,1.096521480896384,1.097312765628359,2947598.0
1999-10-19,1.111781944013194,1.1134775697887294,1.0852168748047255,1.099912449845126,3453162.0
1999-10-20,1.1169821361787566,1.127043063750463,1.110086574600545,1.1225213560583542,2912370.0
1999-10-21,1.1377821264409769,1.1377821264409769,1.1213908094343508,1.1270429720243134,1830836.0
1999-10-22,1.1225211843168958,1.1281733465021095,1.1112168599464691,1.1281733465021095,2994473.0
1999-10-25,1.132129947051456,1.1417386460596772,1.132129947051456,1.1338255730554163,2579815.0
1999-10-26,1.1247821530347355,1.127043063750463,1.1123474853162725,1.1225213560583542,3153498.0
1999-10-27,1.113477958469054,1.1349562715876425,1.1123476167170097,1.1304344496220289,2849801.0
1999-10-28,1.143999364503005,1.164347100613216,1.141738454384397,1.164347100613216,3036162.0
1999-10-29,1.186955646798172,1.1892164427702716,1.1677381417299086,1.1698859945818036,13828088.0
1999-11-01,1.1813035180799718,1.19599920553625,1.175651356844321,1.194868864280567,4467114.0
1999-11-02,1.192607872905221,1.2005209435908557,1.1914774179873724,1.193625157218052,1160814.0
1999-11-03,1.2186081380838687,1.23782565005566,1.2095647234682054,1.236695081054532,3740938.0
1999-11-04,1.2434780123489555,1.2841736121345182,1.242347443166239,1.2796517903610685,7683098.0
1999-11-05,1.2796513853987457,1.3079123075818495,1.2796513853987457,1.3023732027755854,7836448.0
1999-11-08,1.2977385500101644,1.2999993466349624,1.2841733153040638,1.2886950222929878,3206744.0
1999-11-09,1.2909555651159994,1.2909555651159994,1.2683469208769085,1.2773903330768224,4123337.0
1999-11-10,1.275129485917892,1.3271293836984506,1.2694772118489597,1.319216313741236,6910720.0
1999-11-11,1.3053126755301818,1.3135648064163616,1.2999995693858994,1.3101735540284198,4552524.0
1999-11-12,1.310172997076427,1.3169554989690826,1.3011294716540551,1.3113033382323371,4246884.0
1999-11-15,1.322908165085115,1.329870851928611,1.3089829081570796,1.3147851277335,12374744.0
1999-11-16,1.3055012234768626,1.3078221577156834,1.2962177200394625,1.2973781871588723,6711722.0
1999-11-17,1.3055017723877076,1.32290855297983,1.2996996678689876,1.3055017723877076,3563406.0
1999-11-18,1.299699039121982,1.3101430090176511,1.2915758865592764,1.3072418997822468,4648288.0
1999-11-19,1.3106071367680232,1.340314579654046,1.3101430200011133,1.3391541125983688,5038203.0
1999-11-22,1.32290806298107,1.3414751875443685,1.32290806298107,1.3414751875443685,2341600.0
1999-11-23,1.3389221251456644,1.354240081593896,1.3345124900189391,1.3403147090987566,3878275.0
1999-11-24,1.334512361134595,1.3449564478767553,1.3263893252627246,1.3391541125983688,4265520.0
1999-11-25,1.3391543476009762,1.3391543476009762,1.3205873384876334,1.326389558025292,3160690.0
1999-11-26,1.331727587427703,1.3333521715884136,1.3182664470016352,1.331031353752964,2144279.0
1999-11-29,1.3220959486375108,1.3298709279849297,1.313624618834648,1.3229082407432322,3021423.0
1999-11-30,1.3113038227367793,1.3205875623853642,1.305501602215389,1.312464406951828,3176634.0
1999-12-01,1.3089830776613418,1.3089830776613418,1.2950575854121384,1.301440097828066,6723814.0
1999-12-02,1.3065460411647332,1.3113037355763428,1.2938971919281352,1.3031806974417082,3066928.0
1999-12-03,1.3104916899280428,1.31710608609715,1.2996995407258054,1.304341293942096,2480092.0
1999-12-06,1.3213995137825172,1.3333521280633176,1.3159454694503423,1.326389558025292,5128015.0
1999-12-07,1.3181503455671602,1.336833529841286,1.3181503455671602,1.326389558025292,4717602.0
1999-12-08,1.3229081994314928,1.3437961437453338,1.3229081994314928,1.331031353752964,3418471.0
1999-12-09,1.3321916174447253,1.3484378068457223,1.3321916174447253,1.3345124349254724,1976743.0
1999-12-10,1.32453250791828,1.3426355137654007,1.32453250791828,1.3391541125983688,2328121.0
1999-12-13,1.3379939027707892,1.347277406672965,1.3379939027707892,1.3414751875443685,2461542.0
1999-12-14,1.340315031562892,1.3484381869325506,1.3310315255052605,1.3368337459810238,2930177.0
1999-12-15,1.3310313648916603,1.3414753371359809,1.3287104302778292,1.3321918321985762,3804522.0
1999-12-16,1.3381099936218217,1.3403148698290652,1.3263896124229582,1.3321918321985762,2035284.0
1999-12-17,1.3310313837224794,1.332191851045813,1.306662036968325,1.308982971614992,2348782.0
1999-12-20,1.308982971614992,1.3159455420370687,1.3020201676749914,1.308982971614992,1638429.0
1999-12-21,1.3020195801920251,1.3089823809903471,1.29041514571264,1.2922718458886289,2105184.0
1999-12-22,1.3050374740040656,1.3089831100241875,1.297378552322773,1.2985390197688118,2453403.0
1999-12-23,1.299699375594782,1.305501478808735,1.2639575884730068,1.2639575884730068,1800669.0
1999-12-24,1.2764906688739437,1.2927368636503038,1.2695278638510998,1.2927368636503038,2603590.0
1999-12-27,1.2927368636503038,1.2927368636503038,1.2927368636503038,1.2927368636503038,0.0
1999-12-28,1.2927368636503038,1.2927368636503038,1.2927368636503038,1.2927368636503038,0.0
1999-12-29,1.2927371442811908,1.2927371442811908,1.2822931679976797,1.2846139867501234,366846.0
1999-12-30,1.285425925197908,1.2973785413003034,1.285425925197908,1.2858901588759692,602371.0
1999-12-31,1.2858901588759692,1.2858901588759692,1.2858901588759692,1.2858901588759692,0.0
2000-01-03,1.2858901588759692,1.2858901588759692,1.2858901588759692,1.2858901588759692,0.0
2000-01-04,1.2625647901581352,1.282292379599223,1.2393557995903617,1.2393557995903617,3337030.0
2000-01-05,1.2126659122860302,1.216147314525554,1.1894570310584225,1.2057033413249243,6259140.0
2000-01-06,1.21266597616762,1.21266597616762,1.1697294969311225,1.175647775967006,6737175.0
2000-01-07,1.1836545645884675,1.2068634409893562,1.1790128126600792,1.1917777180323572,3507662.0
2000-01-10,1.20686371314886,1.2149868684246004,1.1999011420656234,1.205471245635802,4879902.0
2000-01-11,1.2103448924271856,1.2103448924271856,1.1720501747308334,1.1720501747308334,8276193.0
2000-01-12,1.1755312595148235,1.2138259706920886,1.174370909251608,1.2126655036699416,4012410.0
2000-01-13,1.2138260376171244,1.235874561976784,1.2138260376171244,1.2196282562888374,3135009.0
2000-01-14,1.230072521289728,1.2439978948203383,1.230072521289728,1.2381956753090766,2922494.0
2000-01-17,1.2453902293263177,1.2672065209885248,1.2416768279164898,1.2652338786536286,3641812.0
2000-01-18,1.2672068654177728,1.2938972663925017,1.2567628919242058,1.285774111031408,3783308.0
2000-01-19,1.2740536220699925,1.2753300311876297,1.2590838370918214,1.261404772002212,3612398.0
2000-01-20,1.262216764408668,1.271848561158864,1.2416769954936375,1.2672066920111689,5868041.0
2000-01-21,1.262680785901768,1.262680785901768,1.2416766720802643,1.24771089023444,2375952.0
2000-01-24,1.2482915365938756,1.2590836841257962,1.2439979593179478,1.2451583098731966,2020352.0
2000-01-25,1.2242703834027184,1.228912019210448,1.2091845416122653,1.2206729229994395,5313094.0
2000-01-26,1.5607998290810103,1.5607998290810103,1.5607998290810103,1.5607998290810103,152662.0
2000-01-27,1.221369015297502,1.2312326936322633,1.2149865047032546,1.2196282562888374,3883059.0
2000-01-28,1.2242704616724596,1.2614047180979802,1.2242704616724596,1.2556024978289284,7578115.0
2000-01-31,1.238544078235878,1.2416773056655672,1.217307953588519,1.2242706422903882,3475756.0
2000-02-01,1.2242700571324812,1.2277513414399912,1.197579782658824,1.2126655036699416,5317811.0
2000-02-02,1.2057029972283833,1.2393558420524076,1.2045424133874576,1.2068633475514334,4967890.0
2000-02-03,1.211853651616658,1.2184682810159548,1.1929383475395865,1.1964197498695806,5347498.0
2000-02-04,1.2010611289004314,1.2173074345303874,1.2010611289004314,1.2068633475514334,3600085.0
2000-02-07,1.209184382018364,1.2231097546394665,1.209184382018364,1.217307535507165,2349342.0
2000-02-08,1.217307633481193,1.2358747595507074,1.217307633481193,1.2277516054081208,2085582.0
2000-02-09,1.2300729135580164,1.2474795776427587,1.2289123291749091,1.2428377071463002,3672325.0
2000-02-10,1.235526704179489,1.2405166322003005,1.2242704390983103,1.2405166322003005,6425374.0
2000-02-11,1.2278674631344966,1.2300723389143795,1.2022215959824194,1.2068633475514334,2966690.0
2000-02-14,1.1952590353144172,1.199900904128067,1.1859755312050169,1.1952590353144172,5423921.0
2000-02-15,1.1952590987620195,1.197580033292046,1.1836546596297988,1.1894568791959093,6285127.0
2000-02-16,1.1952590353144172,1.2022217217759423,1.1859755312050169,1.1952590353144172,6517264.0
2000-02-17,1.1929380231297255,1.1940986070164197,1.1871358042499096,1.1871358042499096,2770881.0
2000-02-18,1.1836545056300607,1.1894567244412717,1.1697291337795783,1.1732105351216693,4110295.0
2000-02-21,1.1611417244036066,1.1720499271502347,1.1611417244036066,1.17088946017567,3455312.0
2000-02-22,1.1697293241236728,1.17088979142654,1.147680912405034,1.155804066766145,11370752.0
2000-02-23,1.1592855227075465,1.1604458734224026,1.146520614013336,1.1488414322020248,11724345.0
2000-02-24,1.1592856222638006,1.1592856222638006,1.129114049147972,1.1337558026829486,6552750.0
2000-02-25,1.1349160809483507,1.1778525566926463,1.1302742114286677,1.1754156802778837,8246397.0
2000-02-28,1.1688005348364552,1.1720498187128296,1.1465200146701109,1.14768048153731,5123751.0
2000-02-29,1.1575445291676514,1.1650875078435778,1.1511621344899714,1.161606222884653,6201317.0
2000-03-01,1.1703094834500554,1.1952590022172895,1.168568724313664,1.1930541262677543,8700306.0
2000-03-02,1.2068633063666812,1.217307392989226,1.173210462691075,1.1816816736103093,3603039.0
2000-03-03,1.1844671771833288,1.189457105641586,1.1662482229586997,1.1882967549146244,3718406.0
2000-03-06,1.195259259779131,1.198740545284189,1.1732108458094923,1.1813338842409529,2319434.0
2000-03-07,1.1662481580404032,1.1894570394313853,1.159285470271314,1.1813338842409529,4550875.0
2000-03-08,1.1778523454882452,1.2022216890609678,1.173210593559857,1.1917777180323572,2720262.0
2000-03-09,1.1952591346607888,1.2184681303812523,1.187135980320679,1.2120856186114628,3642464.0
2000-03-10,1.212666300354006,1.2381962413368257,1.1975805694320318,1.201525973085049,3353826.0
2000-03-13,1.194331018017418,1.2161474338978069,1.192938433633124,1.2018739985639566,2815598.0
2000-03-14,1.1952591143505369,1.2161471751163289,1.1952591143505369,1.2161471751163289,3732970.0
2000-03-15,1.2153351265184502,1.2451586423945291,1.2068639113527002,1.2428377071463002,4850190.0
2000-03-16,1.256762524841623,1.282292450913697,1.253977473840744,1.253977473840744,3671959.0
2000-03-17,1.2764905926346255,1.2892553841371786,1.2463189063735842,1.2463189063735842,3757785.0
2000-03-20,1.2532811164015631,1.2625647355791407,1.2300722435960114,1.2386595125229949,1651326.0
2000-03-21,1.2358748364726284,1.2428374070179655,1.2184681765913574,1.2358748364726284,1409587.0
2000-03-22,1.2532814228829288,1.2730088995365092,1.2439979181940624,1.2532814228829288,2520348.0
2000-03-23,1.2590836200186184,1.2637253722801596,1.2416769614686225,1.2509604659917049,2655322.0
2000-03-24,1.253281175374434,1.2590833938488442,1.2451580228066863,1.2521207083277652,1919702.0
2000-03-27,1.24237335621939,1.2660464709614276,1.24237335621939,1.2556024978289284,2951087.0
2000-03-28,1.254442275823068,1.2718489400353956,1.248640054418959,1.256763094329316,2948557.0
2000-03-29,1.2556019538390266,1.2567623039829383,1.2207885305486694,1.2422567595948395,2589743.0
2000-03-30,1.2416770544917497,1.2416770544917497,1.2207889926115032,1.2282157967863656,2881994.0
2000-03-31,1.2157989090550594,1.2277514047504037,1.2068633475514334,1.2068633475514334,6608919.0
2000-04-03,1.2068634476618645,1.220788820282967,1.201061228529563,1.217307535507165,2889739.0
2000-04-04,1.2422570893381413,1.2741694122216487,1.2370350452687249,1.2706881273480046,2652177.0
2000-04-05,1.2428374127637434,1.3078224167316783,1.2428374127637434,1.2933168667635584,4047756.0
2000-04-06,1.2764903466433786,1.2915760701077703,1.259083571998306,1.2706881273480046,3596984.0
2000-04-07,1.2880947852341262,1.3043409759093834,1.2706881273480046,1.2706881273480046,3642659.0
2000-04-10,1.2741696385890944,1.2880950140755374,1.2648860160118085,1.282292793749348,1762836.0
2000-04-11,1.2822924569350795,1.2822924569350795,1.2648856837697025,1.271848369684065,8015879.0
2000-04-12,1.2834524721560212,1.3113030917822377,1.282292122105733,1.3101427417319491,6042128.0
2000-04-13,1.3031808153604405,1.3426360092606613,1.3031808153604405,1.328710632971292,6741142.0
2000-04-14,1.3113035827197916,1.351919235694334,1.3113035827197916,1.3457689577931329,4061191.0
2000-04-17,1.278695240975884,1.3437961857093608,1.2776508320516808,1.3229082407432322,6036474.0
2000-04-18,1.3472775456369468,1.351919298066805,1.3229081994314928,1.331031353752964,5448223.0
2000-04-19,1.3530796698397087,1.386732515625119,1.349598151735348,1.3832512310386402,3997003.0
2000-04-20,1.3693259619104,1.375128298416178,1.356561171874568,1.3693259619104,1564830.0
2000-04-21,1.433273636728526,1.433273636728526,1.433273636728526,1.433273636728526,0.0
2000-04-24,1.433273636728526,1.433273636728526,1.433273636728526,1.433273636728526,0.0
2000-04-25,1.433273636728526,1.433273636728526,1.433273636728526,1.433273636728526,0.0
2000-04-26,1.3890539127990138,1.401818705042977,1.380930757044692,1.394856133549535,3641317.0
2000-04-27,1.3878931775299372,1.3925350470324849,1.3832515415453244,1.3900980538677503,3127993.0
2000-04-28,1.4041390807654213,1.421545736083756,1.369325653369818,1.373967521528521,12323493.0
2000-05-01,1.359346184467265,1.3612027686334751,1.3171058297633684,1.3275499184161283,3967585.0
2000-05-02,1.3366014573553566,1.3519192987612358,1.3366014573553566,1.3437961444355924,5312596.0
2000-05-03,1.3427518935441212,1.3427518935441212,1.3205874228353085,1.3229082407432322,10278603.0
2000-05-04,1.317105860961145,1.325229015270378,1.305501421524503,1.31826644501556,4333276.0
2000-05-05,1.32290813965996,1.3542401714740393,1.3194267379256432,1.3508749448990491,2737799.0
2000-05-08,1.3519189980514834,1.3809302070076412,1.3507586477707405,1.373967521528521,4062540.0
2000-05-09,1.3693255415552592,1.3936948803627958,1.3693255415552592,1.3867323122111486,3891915.0
2000-05-10,1.3693261773920664,1.384412021163128,1.3623636060073994,1.3670053591835034,2392706.0
2000-05-11,1.3519191586240529,1.3600423121076668,1.334512501238263,1.3414751875443685,2420213.0
2000-05-12,1.3512229250211265,1.3577213777526491,1.3368334355932807,1.3414751875443685,1234727.0
2000-05-15,1.346465384342754,1.357721649673384,1.3461172090920854,1.357721649673384,2625028.0
2000-05-16,1.3715309365197923,1.3855723700292837,1.3693260601652837,1.3797701498661317,2132718.0
2000-05-17,1.3809302070076412,1.3902137098071798,1.369325653369818,1.373967521528521,4177588.0
2000-05-18,1.3670051994601675,1.3786096394240337,1.3588821615408395,1.3751283541384598,4015870.0
2000-05-19,1.3751284718606571,1.3786097574442575,1.3577216936657317,1.3623635634558315,3775059.0
2000-05-22,1.3504646599697063,1.3837801093273836,1.349274920830916,1.3742614779201352,7714630.0
2000-05-23,1.374261202757509,1.3885392667256982,1.374261202757509,1.3802103761248996,2646207.0
2000-05-24,1.3802105859030118,1.3932989129599207,1.3730715528338562,1.3873497386883156,2931715.0
2000-05-25,1.3949646218830982,1.3949646218830982,1.373071649445868,1.3766412260896823,1834081.0
2000-05-26,1.3683125163824426,1.3968686544821567,1.3683125163824426,1.3909194789974115,5584952.0
2000-05-29,1.3909200276245552,1.409957420627982,1.3909200276245552,1.4063878420994658,1529534.0
2000-05-30,1.4075764124178742,1.445651163552284,1.4075764124178742,1.4423195839202871,3251185.0
2000-05-31,1.4516013150377225,1.4658793862726918,1.439702962247312,1.444581277314085,4427960.0
2000-06-01,1.4344673861024384,1.444462129876767,1.4301840613033476,1.442082411875807,1565955.0
2000-06-02,1.445651636304568,1.4777773452782377,1.445651636304568,1.469448453332614,2689858.0
2000-06-05,1.4753975815351568,1.4861060710475005,1.4646889723066676,1.4658788310782938,1885011.0
2000-06-06,1.4587403024969912,1.4623097603297974,1.4397029147175882,1.4408927739005857,2329438.0
2000-06-07,1.4354193990554802,1.4527909337903273,1.4278043731230663,1.4444621600453544,2020427.0
2000-06-08,1.4504111131185744,1.4706383559695433,1.4504111131185744,1.4548136750021228,2421697.0
2000-06-09,1.4491021444314949,1.4634993287632398,1.4420822286246675,1.4551704365344362,2305356.0
2000-06-12,1.7966540280989136,1.7966540280989136,1.7966540280989136,1.7966540280989136,1160.0
2000-06-13,1.4316115209794191,1.4658788310782938,1.4316115209794191,1.4658788310782938,3171423.0
2000-06-14,1.4658790927748326,1.4872961953391608,1.4634994945229076,1.4861063363551146,2362694.0
2000-06-15,1.4813471039800636,1.4896758779074648,1.468258774130918,1.4742079496717078,1843640.0
2000-06-16,1.467544561528883,1.4753975815351568,1.445651591109087,1.4658788310782938,2110683.0
2000-06-19,1.451600947498653,1.4539806653406775,1.445651772609753,1.4527908064196653,5464484.0
2000-06-20,1.4575499485944314,1.463499242490119,1.4456516002353486,1.4575499485944314,3722677.0
2000-06-21,1.4575503327428376,1.4646893675830632,1.45279101608808,1.4599300509283055,2683506.0
2000-06-22,1.4612388627751536,1.4623096042377512,1.4551706893341716,1.4563604286739853,3147852.0
2000-06-23,1.449221698691278,1.4623097908286655,1.448031839483464,1.4617149210828535,2831007.0
2000-06-26,1.4516011684444432,1.461119921545213,1.4504113093423248,1.4516011684444432,3186594.0
2000-06-27,1.4575497981719352,1.475397438584788,1.4575497981719352,1.4640939609237458,3288111.0
2000-06-28,1.4694486697269709,1.4872961953391608,1.468258691026758,1.4861063363551146,2551397.0
2000-06-29,1.4872962264035388,1.5158522440362436,1.4813470510752182,1.5158522440362436,4021582.0
2000-06-30,1.5055007352768943,1.54678796866338,1.4908656730892351,1.524181126520106,10836522.0
2000-07-03,1.48848582822901,1.5229912574356688,1.48848582822901,1.5051436133828344,1901688.0
2000-07-04,1.4980044134545645,1.5051434463401678,1.4765873147977542,1.4834884717028822,1776529.0
2000-07-05,1.4753977831159872,1.5051436578900348,1.4730180652475986,1.4813469580707963,2863409.0
2000-07-06,1.477777343304749,1.5087130737121317,1.4753976256902772,1.4872959743303362,2566484.0
2000-07-07,1.4932453192105986,1.5087132460391293,1.4932453192105986,1.5003843531532923,1579089.0
2000-07-10,1.51109303666401,1.5289404428056106,1.51109303666401,1.524181126520106,2291247.0
2000-07-11,1.5170421863040524,1.544408344270201,1.5170421863040524,1.531320134919195,2178573.0
2000-07-12,1.5340570933798787,1.5420288744837078,1.5170424304568482,1.5229916065996598,2819251.0
2000-07-13,1.5219198636056273,1.5219198636056273,1.4991940316957515,1.5099025194480495,1584702.0
2000-07-14,1.5099030579474233,1.5289404428056106,1.5039538826615,1.524181126520106,2339259.0
2000-07-17,1.5218012788205002,1.5229912574356688,1.5051436133828344,1.5051436133828344,2663902.0
2000-07-18,1.499194513552272,1.5027640904277535,1.4777775311640382,1.4837267062403434,2405524.0
2000-07-19,1.4753978154595906,1.5051436908857256,1.4706383796184772,1.4928883471123386,2515194.0
2000-07-20,1.4849163712481384,1.517042082656777,1.4849163712481384,1.5051436133828344,2084500.0
2000-07-21,1.5229913872358565,1.534889618091534,1.51109303666401,1.524181126520106,2342997.0
2000-07-24,1.4520767907473182,1.520611412554561,1.4520767907473182,1.5134722597571453,1286726.0
2000-07-25,1.5120449444653143,1.5360796439633235,1.51109320082099,1.527988865257112,2269474.0
2000-07-26,1.5235866473572794,1.5396494486892334,1.5229917775626955,1.527037107655024,1890022.0
2000-07-27,1.5170424696411786,1.521801667018932,1.508713574939638,1.5168044738574344,2869433.0
2000-07-28,1.5240621387458384,1.545598239619205,1.5182319612929471,1.5432185216026018,7703276.0
2000-07-31,1.5348892198302178,1.5527367410570487,1.5348892198302178,1.5479775457225924,3332393.0
2000-08-01,1.5479779779719334,1.5479779779719334,1.5241811566417869,1.5265608746896528,3171000.0
2000-08-02,1.511093257035562,1.5206118909947297,1.4991947850123235,1.5138297296181131,4743153.0
2000-08-03,1.5229913765000571,1.539649043239986,1.5218013977918583,1.5325100090039685,3665749.0
2000-08-04,1.53834041303575,1.5491679039978312,1.5372695517567587,1.5408390095426063,3953680.0
2000-08-07,1.5408391110969573,1.5408391110969573,1.5253713000505773,1.5396493715673845,2131024.0
2000-08-08,1.5408386959738116,1.5420285548990134,1.528940346154116,1.5348895210639637,2177032.0
2000-08-09,1.5348892229705433,1.544407972807344,1.531319766604329,1.5391726663829104,2413589.0
2000-08-10,1.5326292326919198,1.543218727877295,1.5325102348035669,1.5408390095426063,2357559.0
2000-08-11,1.538459543588507,1.5432188609521038,1.5372696843185585,1.5420290016821556,2512804.0
2000-08-14,1.5420285548990134,1.5455981316746186,1.5325099229297214,1.5348895210639637,1747499.0
2000-08-15,1.5389353693466117,1.5420289554692876,1.5289407433244877,1.5384594974826111,1635863.0
2000-08-16,1.53488993458432,1.5420289703427237,1.53488993458432,1.5396493715673845,1685637.0
2000-08-17,1.5366744556179923,1.5503575347359275,1.5325100090039685,1.5325100090039685,2724762.0
2000-08-18,1.5336997818549232,1.538459097839569,1.5301302050793175,1.5348895210639637,2175856.0
2000-08-21,1.5325101283926088,1.5360795859306084,1.5277506920537065,1.532629126272699,953708.0
2000-08-22,1.537269653075852,1.5444086888342556,1.53488993458432,1.5396493715673845,2722859.0
2000-08-23,1.5467876444661803,1.571774319089406,1.5432181879292302,1.571774319089406,2659029.0
2000-08-24,1.5697521428549288,1.601520989951999,1.5622563527698814,1.5872429183010115,2218250.0
2000-08-25,1.5824831086509878,1.5908120017722518,1.5693948993387876,1.5765339334832755,6253877.0
2000-08-28,1.5686806882079931,1.576533588131844,1.5622556426867242,1.5682046968350858,1279424.0
2000-08-29,1.5684427034140047,1.5801030555375324,1.5682047077258985,1.5779613337768557,995381.0
2000-08-30,1.57772373068774,1.582483046692336,1.5515473130882196,1.5627317954861413,2234296.0
2000-08-31,1.5479778138674865,1.5586861847991529,1.5467878352535345,1.5503574119469148,2956237.0
2000-09-01,1.5490484926390988,1.5527369473287809,1.5420284571133516,1.545598033662597,2169624.0
2000-09-04,1.5467881453894217,1.5586864973206969,1.542028828560148,1.5563070184803336,1830380.0
2000-09-05,1.5563064688222228,1.5682046968350858,1.553926751389966,1.5682046968350858,869720.0
2000-09-06,1.571775099695266,1.571775099695266,1.550357990688548,1.5586867666498805,3464508.0
2000-09-07,1.5586856656797734,1.5682044139757494,1.555116209891357,1.564634838471214,2126782.0
2000-09-08,1.564634838471214,1.5682044139757494,1.5586856656797734,1.564634838471214,997092.0
2000-09-11,1.5569020688783557,1.5658258338624689,1.555117220108576,1.5610663967646514,1843179.0
2000-09-12,1.561066274211991,1.5646357320389348,1.5444086048259404,1.5515476401960155,2314749.0
2000-09-13,1.5527364928883332,1.564634838471214,1.5515467541029402,1.564634838471214,2398142.0
2000-09-14,1.562018275067276,1.5693951865843785,1.562018275067276,1.5622562708494248,2755626.0
2000-09-15,1.564634838471214,1.572963728265678,1.5586856656797734,1.564634838471214,3155705.0
2000-09-18,1.5586861120832909,1.5634455474524274,1.5503573396196069,1.5539269161464595,1511264.0
2000-09-19,1.543099735766709,1.544408592827307,1.5194219093680754,1.5229916065996598,4563548.0
2000-09-20,1.5229910962071485,1.5372690423352868,1.5229910962071485,1.5289401506400966,1213345.0
2000-09-21,1.5218011516379817,1.527750325919679,1.5003841721103297,1.5134722597571453,1687314.0
2000-09-22,1.499194738430476,1.5170423860526918,1.4932455624617975,1.5009794672778427,2203344.0
2000-09-25,1.5063330649200752,1.5289398990230052,1.5063330649200752,1.5277500404457718,934214.0
2000-09-26,1.5047869591543297,1.5408390095426063,1.5047869591543297,1.5408390095426063,978773.0
2000-09-27,1.5239429378024043,1.5467877727961925,1.5229911943819898,1.545598033662597,1082970.0
2000-09-28,1.5408388028404911,1.5729643974682423,1.5408388028404911,1.57058479916896,1291188.0
2000-09-29,1.5705843356434754,1.5801029654637169,1.5705843356434754,1.5801029654637169,3121857.0
2000-10-02,1.570584758315563,1.5884322838187002,1.570584758315563,1.5765339334832755,999549.0
2000-10-03,1.5765336608285103,1.639594978529776,1.5765336608285103,1.62769663025212,3042971.0
2000-10-04,1.620557795628432,1.6324562650780914,1.6122289029285186,1.6157984796782645,1939591.0
2000-10-05,1.607826770652688,1.6229377053325935,1.6062799179634075,1.6122290935334955,892513.0
2000-10-06,1.6084219949584375,1.6181787456061991,1.6074701314459974,1.6123484469117777,1985969.0
2000-10-09,1.6052092080673546,1.608659667713451,1.594381598177981,1.6055660819902264,2353456.0
2000-10-10,1.6015209123703882,1.6229378990931829,1.600330933454891,1.6181785820121386,2791057.0
2000-10-11,1.612229497865329,1.646734820598386,1.612229497865329,1.6443552216032746,2539605.0
2000-10-12,1.636025394650973,1.653872915678929,1.6300762209749875,1.653872915678929,1338211.0
2000-10-13,1.6360259731399696,1.6419751489195484,1.6181784458012347,1.6259123503714503,1634907.0
2000-10-16,1.6319804166759082,1.641975161354766,1.6253173732728492,1.6268642260283142,1505896.0
2000-10-17,1.6288865575061569,1.6491136785988911,1.6229373831172085,1.6419747651050731,1758302.0
2000-10-18,1.630076728107833,1.666366770651213,1.6241275525810008,1.666366770651213,1169266.0
2000-10-19,1.660775017335704,1.6836198620427585,1.6443552216032746,1.6443552216032746,2753688.0
2000-10-20,1.6488758026076076,1.663391864734978,1.6324561339692163,1.6419747651050731,2059562.0
2000-10-23,1.6419750564223323,1.6776702288051686,1.6360258809778885,1.6736246602094813,1619085.0
2000-10-24,1.6764803112119089,1.6990872744983956,1.6705311355504493,1.6967075563473415,2227359.0
2000-10-25,1.6871889065867212,1.703846574331791,1.6871889065867212,1.695517800317344,1690089.0
2000-10-26,1.6943273280503437,1.7240731952996855,1.677669666333938,1.7115799789414152,3618676.0
2000-10-27,1.7074158295778643,1.7109852863801274,1.6693410650116796,1.6710067955572487,15664226.0
2000-10-30,1.6737433792755592,1.695517472702665,1.6737433792755592,1.6883783196991518,2178095.0
2000-10-31,1.6895686247143775,1.6990872577926532,1.6836194491114116,1.695517800317344,1837125.0
2000-11-01,1.6939710173121034,1.6990873276957352,1.676480363701439,1.6824295395491635,5883017.0
2000-11-02,1.6419751394696582,1.6645819833587134,1.6348361046320152,1.652683631868034,6038824.0
2000-11-03,1.6514941167367936,1.6764806840144744,1.6503043771128776,1.6705315070300837,2121777.0
2000-11-06,1.6717208229356717,1.6955175214333813,1.6717208229356717,1.6741004209557495,2463177.0
2000-11-07,1.676480106531605,1.7109854169282812,1.6705309315964765,1.6989680691933822,2598786.0
2000-11-08,1.6955178505735078,1.7490604325872363,1.6895686747942047,1.7360912198110614,2977068.0
2000-11-09,1.725263473107226,1.7621485011174478,1.722883874978805,1.7526297494552794,2205899.0
2000-11-10,1.797725181946558,1.8221012010030724,1.7794432596266558,1.803819156053192,2693744.0
2000-11-13,1.841268417847593,1.8525033588439703,1.823792024386901,1.8300336024514503,1656725.0
2000-11-14,1.822544368122313,1.825041050525872,1.7888397836756746,1.790088124877454,4043127.0
2000-11-15,1.8025710416588696,1.8025710416588696,1.7751080413388458,1.7888395414988576,3693074.0
2000-11-16,1.783971864021164,1.7850953588405385,1.7726121947144315,1.7751087521794635,3622683.0
2000-11-17,1.7736106166352477,1.807565027117154,1.7736106166352477,1.807565027117154,3882970.0
2000-11-20,1.805067987189322,1.8175511481385804,1.7975780654997104,1.8100612264489688,1407028.0
2000-11-21,1.7975778046005453,1.8050677252030751,1.7913362250318146,1.7925845660656134,1483344.0
2000-11-22,1.798452576421828,1.8000753327215209,1.787592166845834,1.7913371919687395,2364591.0
2000-11-23,1.7825984496479164,1.8050682175847488,1.7801017668992798,1.7975782949391383,2846796.0
2000-11-24,1.7987012074591953,1.8225440301506843,1.797577713145962,1.817550791869792,3867628.0
2000-11-27,1.8275383804095469,1.852504838205536,1.8250418225501823,1.852504838205536,2384592.0
2000-11-28,1.84875899485286,1.8936983949842223,1.846262312667679,1.874973655396177,4147144.0
2000-11-29,1.86998017558472,1.887456698601552,1.867483619153932,1.8762217550620848,2239822.0
2000-11-30,1.8849601329363592,1.8986916337543127,1.8737253143035868,1.874973655396177,3917003.0
2000-12-01,1.8724768514235008,1.878718430880225,1.8699801694007057,1.872476851423501,3765755.0
2000-12-04,1.8724769799997207,1.8824634575761097,1.8724769799997207,1.8812152420792647,2912252.0
2000-12-05,1.8849601674632663,1.9224097729255936,1.8849601674632663,1.9086782718561195,2974739.0
2000-12-06,1.922409997941308,1.9236582136025937,1.8874570706186973,1.887457070618697,2271988.0
2000-12-07,1.875348553181372,1.8837122773771549,1.8662358743770968,1.869980773019858,2922579.0
2000-12-08,1.8662357514545875,1.8749740151792087,1.8587458290620968,1.8706048833168984,2459855.0
2000-12-11,1.8724768789766104,1.901188094659915,1.8724768789766104,1.894946515111348,1941838.0
2000-12-12,1.8980679003544847,1.8999404752867377,1.8799673893452384,1.8849606294305372,2339443.0
2000-12-13,1.879717915258384,1.882464166225643,1.8450145472156805,1.84501454721568,4874598.0
2000-12-14,1.8291604683271023,1.8291604683271023,1.7788532855743384,1.7942075430655304,6683549.0
2000-12-15,1.7726119426993776,1.7825984223403435,1.7501421751067587,1.7663703615237,4588913.0
2000-12-18,1.7651223929093975,1.7913371919687398,1.7638741768020954,1.7913371919687395,2342609.0
2000-12-19,1.7913365991770325,1.811309683088676,1.7913365991770325,1.805068102216305,2841782.0
2000-12-20,1.796329591431559,1.805067853689887,1.7850947725281887,1.7988262736768736,1733541.0
2000-12-21,1.778853680324051,1.816303170671776,1.776356997394079,1.803819881622226,3371590.0
2000-12-22,1.8073154564441012,1.839147475082085,1.8073154564441012,1.839147475082085,3729909.0
2000-12-25,1.839147475082085,1.839147475082085,1.839147475082085,1.839147475082085,0.0
2000-12-26,1.839147475082085,1.839147475082085,1.839147475082085,1.839147475082085,0.0
2000-12-27,1.8475114712861371,1.8599946373839649,1.841269888237224,1.852504838205536,1124963.0
2000-12-28,1.852504003229016,1.8537522187959243,1.8250409999520227,1.8359012792259064,1854326.0
2000-12-29,1.8403949423488688,1.8574969245330275,1.7950810072537726,1.7950810072537726,2407768.0
2001-01-01,1.8789116813258624,1.8789116813258624,1.8789116813258624,1.878911681325862,0.0
2001-01-02,1.8085633070673852,1.8412692461017717,1.8075647847521383,1.8297847322729368,1101170.0
2001-01-03,1.8270380233234995,1.8450136812913445,1.8138059103637711,1.832530648280471,1409113.0
2001-01-04,1.8537523148586128,1.857497338554243,1.822544412063124,1.8350275731813197,1537054.0
2001-01-05,1.8339039297789008,1.857497060569355,1.816302559684127,1.852628668653932,2867820.0
2001-01-08,1.8412693857077689,1.8437660684860595,1.8225446416714888,1.8225446416714888,3136132.0
2001-01-09,1.822544373846008,1.822544373846008,1.7913364717049205,1.7938330285160378,4382088.0
2001-01-10,1.7938333712857435,1.79508171272998,1.7726120691349598,1.7726120691349598,3869361.0
2001-01-11,1.7788536507558326,1.782598549488234,1.7676187033580164,1.7726120691349598,3155370.0
2001-01-12,1.7788532067268084,1.802571185845693,1.7726116266639294,1.785344354535993,1617260.0
2001-01-15,1.7838471346943243,1.7838471346943243,1.7551357799547325,1.7676189449022963,2671620.0
2001-01-16,1.763873191788876,1.7663698738099054,1.7376585329691194,1.7397806750069156,3339675.0
2001-01-17,1.7472704234951792,1.7551348837325067,1.7264235436537487,1.7405295831777288,2475028.0
2001-01-18,1.7476454862470854,1.7588803072037154,1.7414039050933692,1.7551354087516042,2609258.0
2001-01-19,1.765371172206874,1.7726115252418115,1.757631683707882,1.7608773202269088,3595201.0
2001-01-22,1.7601283434470605,1.7663699230734464,1.753886763820674,1.7631242865956935,2422843.0
2001-01-23,1.7674935074707696,1.791336460104416,1.7674935074707696,1.7850948797166184,2648294.0
2001-01-24,1.7840963500278415,1.8075647641762809,1.782598315371441,1.806690837359878,3421965.0
2001-01-25,1.8113098368408564,1.8487594508542635,1.8113098368408564,1.848759450854264,3093814.0
2001-01-26,1.8487594508542635,1.8487594508542635,1.8487594508542635,1.848759450854264,0.0
2001-01-29,1.8500076871910909,1.8712291144342128,1.8412694228909097,1.869980773019858,6611674.0
2001-01-30,1.8699807835743367,1.888705528094436,1.86623588491044,1.8849606294305372,2995447.0
2001-01-31,1.884960103737106,1.8936983656496071,1.8653614377676544,1.8653614377676544,2679843.0
2001-02-01,1.8734756277573603,1.8812152420792647,1.8562487969377508,1.8812152420792647,2812474.0
2001-02-02,1.8812155637954235,1.893698725700853,1.867484060579392,1.8857094166731785,1651726.0
2001-02-05,1.882838849209674,1.8849609923545545,1.8662362442292564,1.8837126506928024,1852064.0
2001-02-06,1.883961598432488,1.8862084618138912,1.8624904820300017,1.862490482030002,1530592.0
2001-02-07,1.8712288420855163,1.872477183318181,1.8400209392703275,1.840020939270328,2591988.0
2001-02-08,1.8375238934413065,1.8512552674844325,1.813805917111964,1.8375238934413067,2700318.0
2001-02-09,1.837524261756607,1.8475107404442648,1.828785998704693,1.841269159864407,1955479.0
2001-02-12,1.8342784912485537,1.8375241279858328,1.826289308880036,1.82878586557006,2274117.0
2001-02-13,1.8350273400378856,1.8512553971896235,1.8337791245648825,1.8462622840970704,1396246.0
2001-02-14,1.855000454064726,1.8724768514235008,1.8512553054302716,1.872476851423501,3033783.0
2001-02-15,1.866235271966777,1.8724768514235008,1.8587453514986556,1.872476851423501,1782804.0
2001-02-16,1.8712286222310048,1.8724769633169995,1.8599936780573256,1.8599936780573256,1899407.0
2001-02-19,1.8475103701272635,1.853751949456052,1.8300339731267088,1.8375238934413067,1329286.0
2001-02-20,1.8337791797160612,1.8624903972634812,1.8325308386052448,1.852379072906385,2231887.0
2001-02-21,1.8482597327666217,1.891201968803129,1.8450140957266463,1.887457070618697,3444351.0
2001-02-22,1.8731011683722496,1.9338942143360167,1.8731011683722496,1.9338942143360167,3858730.0
2001-02-23,1.927902698254622,2.007295778872197,1.9261550956675475,1.9748394051100964,7167021.0
2001-02-26,1.9723418415133451,1.9960598134367415,1.9436306321745347,1.947375528836036,3738076.0
2001-02-27,1.9413844609200632,1.9661012179272817,1.9174167840890288,1.922410149529064,2556387.0
2001-02-28,1.9161677285510224,1.9461274076237185,1.906181252593624,1.9311476936876213,2084838.0
2001-03-01,1.922409722959044,1.982328964541096,1.922409722959044,1.978584066892336,2267273.0
2001-03-02,1.9673501957874409,1.9910683125002744,1.9536186875853627,1.9536186875853632,1393246.0
2001-03-05,1.9473762664090384,1.968597564862222,1.9473762664090384,1.9586110862489927,920538.0
2001-03-06,1.9586103444207776,1.9598586851746904,1.9386372691588831,1.947375528836036,1589441.0
2001-03-07,1.9473766066061489,1.9473766066061489,1.9186652557768848,1.9274033946898992,2567053.0
2001-03-08,1.9232845461798012,1.9249073025299503,1.8924509195236028,1.897444286509402,2709650.0
2001-03-09,1.8974431692503968,1.903684748707121,1.8475104079963416,1.872476851423501,5186238.0
2001-03-12,1.86735900073388,1.8874569292995869,1.85999380040208,1.864987165074506,2763152.0
2001-03-13,1.8468866326263929,1.8537523210241211,1.8300343399407215,1.841269159864407,3788691.0
2001-03-14,1.8428920361852563,1.863738920289814,1.837524256804998,1.840020939270328,2470030.0
2001-03-15,1.8183001026274568,1.8225443873982272,1.7975780654997104,1.8100612264489688,3894223.0
2001-03-16,1.8136815180704944,1.828786083485848,1.8000747361272975,1.8000747361272975,2470532.0
2001-03-19,1.7952063303770531,1.802571279682396,1.7825981973213865,1.7850948797166184,3344955.0
2001-03-20,1.7923358519153931,1.8188000934084256,1.7888405202312632,1.8063169274512465,3376319.0
2001-03-21,1.782598315371441,1.8075647641762809,1.778853417130874,1.806690837359878,3320287.0
2001-03-22,1.7968287860270185,1.7968287860270185,1.7276720217539112,1.7301685783065648,6814390.0
2001-03-23,1.7151890473161555,1.722678968983068,1.6777395645818762,1.6777395645818762,4998373.0
2001-03-26,1.6852292659926216,1.710195712013443,1.6789876858874857,1.7039541319083067,4070306.0
2001-03-27,1.718933851935225,1.722678749491391,1.693967407693139,1.7027056694578824,3863430.0
2001-03-28,1.703954494461708,1.7201825559478254,1.688974648781982,1.7014578116483194,3882858.0
2001-03-29,1.6977128492435969,1.745398635105652,1.6939678251642185,1.7453986351056523,2940742.0
2001-03-30,1.7476450890598485,1.7788531133360803,1.716437190383885,1.7201820879848932,8329523.0
2001-04-02,1.7285460595145257,1.7339138389581228,1.721430677684747,1.7289205995688297,3269372.0
2001-04-03,1.7226790547986182,1.780101622971751,1.7226790547986182,1.7688668027118593,5061369.0
2001-04-04,1.7601285082705618,1.7950813072112994,1.7576318259461043,1.778977969979132,2409555.0
2001-04-05,1.7788534374322915,1.811309683088676,1.7788534374322915,1.805068102216305,6424670.0
2001-04-06,1.8341543431207228,1.8350281445750365,1.7801021180718015,1.7825988013129757,4248187.0
2001-04-09,1.7777297718491147,1.7777297718491147,1.7326653964924073,1.750141921734424,3720106.0
2001-04-10,1.753886556384549,1.7563831125796707,1.7276717743338883,1.7276717743338883,3927075.0
2001-04-11,1.7462716584962032,1.746396379536357,1.699834109079369,1.699834109079369,4475454.0
2001-04-12,1.703953971940633,1.7226787104981585,1.6777393128400442,1.7109445058340351,6369501.0
2001-04-13,1.7908456189484985,1.7908456189484985,1.7908456189484985,1.790845618948498,0.0
2001-04-16,1.7908456189484985,1.7908456189484985,1.7908456189484985,1.790845618948498,0.0
2001-04-17,1.703954246678932,1.7114440428293536,1.691470960027566,1.6977126661533912,3735376.0
2001-04-18,1.7101956983164055,1.7101956983164055,1.6802361391717535,1.6902226170198793,7846814.0
2001-04-19,1.7140653558222048,1.731417032903392,1.7101956115524155,1.7226787710293971,5431199.0
2001-04-20,1.7402800158439202,1.7402800158439202,1.7164371912909069,1.7226787710293971,5141531.0
2001-04-23,1.7201823364373527,1.7314172820636196,1.7126925401535558,1.7289205995688297,2745618.0
2001-04-24,1.7281714423102332,1.7513901597467676,1.7276720556297491,1.7410290165291673,2962510.0
2001-04-25,1.8223348312926155,1.8223348312926155,1.8223348312926155,1.822334831292616,0.0
2001-04-26,1.7476452390379509,1.753886944909058,1.735162078496295,1.7488935802121723,6775336.0
2001-04-27,1.755510065028938,1.7626253223187678,1.7376591216517607,1.7538873090856968,11173103.0
2001-04-30,1.755135160483,1.7626249563277705,1.7476452390379509,1.7488935802121723,4381951.0
2001-05-01,1.7526379926908162,1.7538864591195178,1.7314167010080188,1.747644754977231,3105572.0
2001-05-02,1.7538865823044294,1.7563831385364463,1.7451483214917376,1.7513899004721594,2737238.0
2001-05-03,1.7601283252643658,1.78883954100904,1.7414034609783744,1.7875911999766054,3809164.0
2001-05-04,1.7733606968851623,1.796329723064214,1.772611742396795,1.7865929379145895,4946059.0
2001-05-07,1.797578179595225,1.8075647843486693,1.797578179595225,1.8025714191718016,4344226.0
2001-05-08,1.8025709050896963,1.8025709050896963,1.7726113505742265,1.777604588726762,3654708.0
2001-05-09,1.768867044802252,1.7788536507558326,1.7613771217371434,1.7726120691349598,3950876.0
2001-05-10,1.7813499935196613,1.802571418715099,1.7801016522257609,1.8000747361272975,3971663.0
2001-05-11,1.8205151187469448,1.8486211943026536,1.8077395948011,1.8473437447416028,9016484.0
2001-05-14,1.8396793491713772,1.8728957541925173,1.8396793491713772,1.862675381205389,5058116.0
2001-05-15,1.854754188812018,1.902279236692748,1.854754188812018,1.902279236692748,4529505.0
2001-05-16,1.898446316777292,1.9010013449092775,1.878005320469765,1.888225690081589,5236697.0
2001-05-17,1.9035560167638312,1.920164274951999,1.8997234110122083,1.9048337234035928,4433512.0
2001-05-18,1.9099444480826415,1.916332211838748,1.8843932645162644,1.8932084144914376,3566657.0
2001-05-21,1.908666762232623,1.9418831576038584,1.8971686852850047,1.9393280008284,4184230.0
2001-05-22,1.943160781400698,1.9584914653278167,1.9354954394371384,1.937028430704682,2662587.0
2001-05-23,1.9261695174130968,1.941883386370109,1.9099445656240055,1.9167156418972853,3514669.0
2001-05-24,1.9035565030906425,1.9418832131082784,1.9010014747840989,1.9418832131082784,3376430.0
2001-05-25,1.9418830782759284,1.961046367683192,1.9354953151401737,1.9572137612185152,5187368.0
2001-05-28,1.9535090335518588,1.9674344977000584,1.943160892010084,1.9505706930035207,1517457.0
2001-05-29,1.9430330938405644,1.9533812345514765,1.936772844052942,1.9393280008284,1750847.0
2001-05-30,1.9393282159673428,1.9623242438716932,1.9342181589334324,1.959769215354738,2538393.0
2001-05-31,1.9457156591003508,1.962323920159616,1.9457156591003508,1.950825972375164,4454664.0
2001-06-01,1.9533815032240007,1.9802101388886064,1.9533815032240007,1.9674346103380285,3710215.0
2001-06-04,1.9802104325183776,2.0210920528170617,1.9738226672958976,2.010360725501918,3336050.0
2001-06-05,2.0121486371118005,2.0121486371118005,1.9878750339305,1.990430190647039,3167918.0
2001-06-06,2.001545641802563,2.0108717484955467,1.989153423123201,1.99937379641113,2787943.0
2001-06-07,1.9993733347423663,2.0811368163340025,1.9942630207364216,2.0621012951419235,7554404.0
2001-06-08,2.0511145177500656,2.065806350722064,2.018536840942275,2.0313124987715425,3183866.0
2001-06-11,2.1261746035018114,2.1261746035018114,2.1261746035018114,2.1261746035018114,0.0
2001-06-12,1.998606626354962,2.0313120669276965,1.992985358671845,2.0121486485288,4473963.0
2001-06-13,2.0046116561150176,2.030034945904238,1.9955410913316884,2.0175149571010604,2447438.0
2001-06-14,2.017258775610109,2.0223690889256614,1.999373064631492,2.0147036189523333,2627715.0
2001-06-15,2.004611113776038,2.044087630419695,2.000650736459145,2.040254895253911,2892503.0
2001-06-18,2.0376996280612785,2.051752603062018,2.0242851208251023,2.024285120825102,4702988.0
2001-06-19,2.031312338638777,2.056863266657167,2.024924574498689,2.05047550251708,2490200.0
2001-06-20,2.0632505340491383,2.114352763408428,2.0632505340491383,2.0977446320595567,4159028.0
2001-06-21,2.1003006281588195,2.137349771163633,2.1003006281588195,2.1245742400701078,4756956.0
2001-06-22,2.120741245767071,2.146292433389475,2.101577951456748,2.118186088442239,3473029.0
2001-06-25,2.1347939906876228,2.139904304467655,2.11179796430333,2.139904304467655,3664191.0
2001-06-26,2.133516462115179,2.1539573320872765,2.133516462115179,2.152679882154358,2078789.0
2001-06-27,2.1326219743751023,2.139904132363387,2.095189661636023,2.095189661636023,2680200.0
2001-06-28,2.095188991501181,2.120740036006203,2.092633835633919,2.107964513753692,3238486.0
2001-06-29,2.111798715628966,2.1654562581576227,2.111798715628966,2.159579318094546,11286380.0
2001-07-02,2.1137143761932786,2.1335163920062543,2.0888020466487425,2.0964673887041343,3822368.0
2001-07-03,2.0888012130585567,2.1015767352051573,2.0658051960695363,2.070915507761695,3672092.0
2001-07-04,2.050475712711169,2.067084106845057,2.041532919123498,2.0440880764582454,4451296.0
2001-07-05,2.004611218459976,2.024924445961335,1.9865977350117383,1.9865977350117383,6067664.0
2001-07-06,1.9674342531828592,2.0108710166612047,1.9674342531828592,2.004483253545509,3863632.0
2001-07-09,1.9802103270486988,1.9917082781283648,1.952103981608008,1.9648796399144948,2904311.0
2001-07-10,1.9648790578905415,2.0210913464951528,1.961046322971312,2.013426133740566,1904949.0
2001-07-11,1.990046490030168,2.037699420800561,1.990046490030168,2.027095612476624,1719850.0
2001-07-12,2.0337387468271952,2.060056157892643,2.021090738254308,2.060056157892643,3119355.0
2001-07-13,2.0581411847154127,2.0696390070958595,2.0402553404561234,2.0440880764582454,1209139.0
2001-07-16,2.046642944458641,2.068361394471792,2.046642944458641,2.063251080203783,1129285.0
2001-07-17,2.0555852400169283,2.078581133053506,2.044087293498639,2.0466423213127456,2723543.0
2001-07-18,2.056862787519584,2.069638312823753,2.0504750248674988,2.05711832887573,1518661.0
2001-07-19,2.056863017736795,2.0913571198775545,2.055585567896941,2.0799868136756943,2044648.0
2001-07-20,2.084074525336544,2.088801525796954,2.0440871915891563,2.051496861859998,2155993.0
2001-07-23,2.05162473188491,2.0645281557767285,2.04408729058341,2.05686268671957,1158783.0
2001-07-24,2.0440882984195388,2.0798598622804687,2.0440882984195388,2.0696392318316508,1834727.0
2001-07-25,2.0568626896530198,2.0734710774252925,2.0453647431347304,2.0466423213127456,2558747.0
2001-07-26,2.0453650172602336,2.0491977523079528,2.0019282531796696,2.005760859685448,3148731.0
2001-07-27,2.020708202709442,2.0210913862295428,1.9853198356564812,2.004483253545509,8901480.0
2001-07-30,1.99554076658865,2.031312322616156,1.99554076658865,2.028757165563492,1854685.0
2001-07-31,2.0287570501615195,2.0351448138878654,1.9917079177151509,1.9917079177151504,1523686.0
2001-08-01,2.004610780502854,2.05686268671957,1.9993728256681933,2.05686268671957,3292374.0
2001-08-02,2.0658066239553308,2.0888026568392117,2.0581414082026908,2.0696392318316508,2522939.0
2001-08-03,2.076026344116784,2.1220185239554983,2.064528524105512,2.1207408170094286,3682953.0
2001-08-06,2.1028547189391142,2.120740427687577,2.1015771407695265,2.1143526653815603,2207602.0
2001-08-07,2.091229366324193,2.125851241569185,2.091229366324193,2.125851241569185,3397025.0
2001-08-08,2.1335160034102385,2.1590670532464085,2.129683397351583,2.143097775640728,2950038.0
2001-08-09,2.1290442283038544,2.1437360531858625,2.1041319084946983,2.107964513753692,4171042.0
2001-08-10,2.1052828685799887,2.1143534326459696,2.099022746131504,2.1054105107555365,2141449.0
2001-08-13,2.107965281730244,2.1143530451836967,2.0849692561726427,2.093912176424256,2098961.0
2001-08-14,2.089696125356969,2.1092427265618525,2.089696125356969,2.1041325418310803,2365230.0
2001-08-15,2.1079656879269413,2.1373494826001367,2.105410530636413,2.106688237823648,2700341.0
2001-08-16,2.1015782033727874,2.102855782188347,2.084969935854492,2.102855782188347,1066607.0
2001-08-17,2.1015767526274365,2.115629981355477,2.1015767526274365,2.107964513753692,1597446.0
2001-08-20,2.095189848124433,2.1079653756002474,2.088802084386525,2.092634691212489,1257971.0
2001-08-21,2.095188991501181,2.1117971190126856,2.095188991501181,2.107964513753692,1779206.0
2001-08-22,2.0951899632885467,2.104388425843585,2.076026542479537,2.104388425843585,2108756.0
2001-08-23,2.107965180550364,2.129811397354394,2.104132574079031,2.129811397354394,2426739.0
2001-08-24,2.1275124093992224,2.168010713844943,2.127128968703475,2.1590677919258816,2599922.0
2001-08-27,2.1695433554533534,2.2076143912326662,2.169287814088998,2.204548151944272,4765238.0
2001-08-28,2.198671788403769,2.211447315957882,2.193561731632468,2.199949495409524,2618318.0
2001-08-29,2.189729001113286,2.203782236529377,2.1637946323232256,2.1637946323232256,1291765.0
2001-08-30,2.146291800780741,2.179508193503332,2.146291800780741,2.165455217984716,3746298.0
2001-08-31,2.1583006638366133,2.162899893892704,2.145014056359874,2.157789581145081,3901814.0
2001-09-03,2.1462916624917963,2.2037816533156813,2.143736506084717,2.201226496908601,3049287.0
2001-09-04,2.1986717431792817,2.2318880113031856,2.197394293283709,2.2217954115848477,4006571.0
2001-09-05,2.188962646325236,2.2037825078158177,2.136071993651296,2.142459758603878,6180859.0
2001-09-06,2.0824145508765786,2.10541045145865,2.0619736789469783,2.0760266578904853,29916212.0
2001-09-07,2.04408729058341,2.073471074468156,2.031311765905326,2.05686268671957,4293745.0
2001-09-10,2.041532399596738,2.102855003147626,2.0376997931119063,2.095189661636023,6606855.0
2001-09-11,2.093273451495689,2.107965281730244,2.0900795697689625,2.093912176424256,2586853.0
2001-09-12,1.9809764666167489,2.0453651867514333,1.9809764666167489,2.011893248228984,2935151.0
2001-09-13,2.044087737165158,2.044087737165158,1.978932264279868,1.9865977350117383,5356499.0
2001-09-14,1.9802102649099755,1.9840428723022727,1.935495783595344,1.972544793041441,3467816.0
2001-09-17,1.93025744452828,1.9418831636631968,1.884393164371552,1.897168691204819,4773494.0
2001-09-18,1.929107685949716,1.967434395967352,1.9227199223704343,1.9418832131082784,3178241.0
2001-09-19,1.963601564277744,1.973822062627916,1.9354953544922,1.9482708810234577,4348417.0
2001-09-20,1.9150544010753212,1.9418830313049376,1.8562869559394808,1.8652297469880612,10453516.0
2001-09-21,1.795092543490779,1.852454653014048,1.7847442724977731,1.852454653014048,9050399.0
2001-09-24,1.8205155300513824,1.8396788202996623,1.7885765844289694,1.8230705582926523,6256203.0
2001-09-25,1.8524542678982665,1.907389108052152,1.846066376213452,1.888225690081589,7926708.0
2001-09-26,1.913777384773649,1.9802103192461105,1.9099447772761868,1.97931592419086,5733171.0
2001-09-27,2.0262016759902326,2.0440875153397147,1.982764913017072,2.0249242262155023,9273217.0
2001-09-28,2.044087537126248,2.076026224131744,2.014703621155506,2.0415323804656778,9197374.0
2001-10-01,2.055585813624423,2.089952020639048,2.033867364163444,2.089952020639048,1747796.0
2001-10-02,2.082541785634009,2.14373661495998,2.0696383608106554,2.13223866762802,5243847.0
2001-10-03,2.1335166315605907,2.1373493672896067,2.078581781113742,2.08650266545347,3746190.0
2001-10-04,2.10438808835236,2.132749710083996,2.084969129244034,2.132749710083996,3591309.0
2001-10-05,2.129428482038724,2.1910067667645774,2.107965573299704,2.187174159579165,4440427.0
2001-10-08,2.165455868757132,2.176953691159412,2.1514026319313078,2.16162300420576,3746999.0
2001-10-09,2.1565121984862814,2.1590672265498294,2.0977447534375764,2.10196067185727,3530865.0
2001-10-10,2.093912391416776,2.1590676110402045,2.09263481288652,2.151402396942591,5093948.0
2001-10-11,2.179380526093663,2.2012267430454093,2.1769531400897044,2.191006373358121,7444436.0
2001-10-12,2.221667461945874,2.221667461945874,2.187173746704644,2.18972864629001,5007380.0
2001-10-15,2.1718434677091176,2.198671975016263,2.159067681986755,2.1973945249859903,3799476.0
2001-10-16,2.229333480166323,2.2395538522727034,2.210170186060382,2.2242231655711624,7106083.0
2001-10-17,2.222945728979969,2.222945728979969,2.1910069052758767,2.203782434757513,4287193.0
2001-10-18,2.17439796903293,2.1846183374443258,2.150124240565572,2.157789581145081,5824123.0
2001-10-19,2.1488466448702908,2.171842665045852,2.13607099241148,2.146291488670145,6217707.0
2001-10-22,2.148080478532862,2.17184312775624,2.142459210820083,2.17184312775624,4241900.0
2001-10-23,2.2101701026726928,2.212725002789937,2.193561966490942,2.2101701026726928,6211149.0
2001-10-24,2.2059544641129016,2.233166287622564,2.198672303725037,2.233166287622564,5280390.0
2001-10-25,2.248496835732801,2.2689378375882385,2.224223226368203,2.248496835732801,6961828.0
2001-10-26,2.2548848895806506,2.279158502055996,2.2523297318857747,2.261272655275848,18512946.0
2001-10-29,2.2702150914633137,2.295766148760686,2.2676599343167907,2.2754531764678814,5104101.0
2001-10-30,2.254884709877404,2.281713477909504,2.2497743948949203,2.277114245842061,3308988.0
2001-10-31,2.267660094380633,2.295766310808419,2.262550036810819,2.279158173809619,5597837.0
2001-11-01,2.280726592236709,2.301374760258549,2.2687033919489914,2.285953853378007,7490409.0
2001-11-02,2.2961475327913736,2.3131365919654194,2.2935337706921994,2.3092160803068533,3054197.0
2001-11-05,2.3196702616992058,2.3288182951740435,2.309215479005243,2.3288182951740435,4452141.0
2001-11-06,2.339273378342715,2.350773772273436,2.3353528672014376,2.350773772273436,4340888.0
2001-11-07,2.3484213479465703,2.34972809729735,2.3009823229139355,2.3009823229139355,2000921.0
2001-11-08,2.319670137522313,2.3458072243482064,2.306601594109367,2.323460209717496,2767422.0
2001-11-09,2.3306485463967066,2.371945147625388,2.326205229550185,2.3625359718765897,4108985.0
2001-11-12,2.378478544033095,2.411150165012146,2.3719442724333453,2.385405182245587,3552813.0
2001-11-13,2.3837062450735598,2.426832651246841,2.3680239394633045,2.40461607354734,3871995.0
2001-11-14,2.425133389702504,2.43728728758701,2.4085364395253124,2.431406258973733,3907030.0
2001-11-15,2.424219296164474,2.430753569349,2.3941614291313638,2.4176850229799483,4812377.0
2001-11-16,2.4046162703048246,2.446435667693931,2.3915477250570003,2.419906473504386,3557202.0
2001-11-19,2.4046161892058158,2.412457210897923,2.3379664529015605,2.349727985439721,5352194.0
2001-11-20,2.3392736042838496,2.3392736042838496,2.298761213610463,2.3209777961973184,6143335.0
2001-11-21,2.300067983453439,2.3366601259106923,2.298761233928701,2.318364054682066,3143056.0
2001-11-22,2.3183636703330874,2.337966487836607,2.294840078944593,2.3026813637342047,3023622.0
2001-11-23,2.3026802853194064,2.3196693332699034,2.2817704653201503,2.2830772140162585,4926257.0
2001-11-26,2.290526907490282,2.3262041266055222,2.2739299593048106,2.315749345741435,4296904.0
2001-11-27,2.337313287528434,2.3523420899496075,2.3262049965248925,2.331432520401985,3580733.0
2001-11-28,2.3392729720256584,2.3392729720256584,2.306601613222567,2.306601613222567,4434597.0
2001-11-29,2.2948394311824933,2.3131354942135016,2.2869984115864983,2.289612172445252,6337394.0
2001-11-30,2.3066016501833038,2.332738737644594,2.1966950764376314,2.1966950764376314,15083708.0
2001-12-03,2.234724364335807,2.234724364335807,2.198132367831703,2.228190093334017,7102940.0
2001-12-04,2.247792901558462,2.27654348352096,2.225576327603576,2.272622973524281,6293435.0
2001-12-05,2.28699911668767,2.309215696366236,2.285692104365197,2.293533389358992,4521161.0
2001-12-06,2.300067239186528,2.306601510656591,2.2190422203616804,2.235769871171347,8715694.0
2001-12-07,2.2347246659319677,2.2347246659319677,2.2033599242081743,2.2190423608151497,4833134.0
2001-12-10,2.222701656393689,2.2687029658922637,2.2112012632739617,2.2687029658922637,3593588.0
2001-12-11,2.2595553523910774,2.298891958528229,2.247793817607831,2.298891958528229,4183772.0
2001-12-12,2.286998309460976,2.286998309460976,2.242434464601004,2.242434464601004,3980685.0
2001-12-13,2.247793502623334,2.263475546803462,2.232111195462857,2.2598164382254797,1814641.0
2001-12-14,2.2477929843113,2.2673957979966537,2.2412587130828485,2.242042657322878,2195196.0
2001-12-17,2.2530213567948514,2.272624180166579,2.2353787894622545,2.2353787894622545,1918761.0
2001-12-18,2.2477938180674952,2.279158173809619,2.2477938180674952,2.279158173809619,2610034.0
2001-12-19,2.288175668055969,2.315750478360747,2.2869996196874323,2.2909201315564283,4683331.0
2001-12-20,2.296146695866448,2.310521987701654,2.286998663343909,2.288958918458697,2821100.0
2001-12-21,2.285038698903035,2.3170568168048606,2.281771431309239,2.3115678914009883,11229163.0
2001-12-24,2.318364054682066,2.322284566236662,2.315750292652207,2.318364054682066,1082228.0
2001-12-25,2.4266315310201736,2.4266315310201736,2.4266315310201736,2.4266315310201736,0.0
2001-12-26,2.4266315310201736,2.4266315310201736,2.4266315310201736,2.4266315310201736,0.0
2001-12-27,2.313135730688134,2.339272815987163,2.3118289816153,2.332738544662406,1144197.0
2001-12-28,2.3445007437349505,2.3536487777678783,2.3392732205788955,2.3431939944361058,1806946.0
2001-12-31,2.343193463337493,2.351034483314024,2.327380459205858,2.327380459205858,2095706.0
2002-01-01,2.436068765583435,2.436068765583435,2.436068765583435,2.436068765583435,0.0
2002-01-02,2.3235913091268805,2.3497281374515637,2.3196705350468427,2.345285084390846,1203986.0
2002-01-03,2.347897867760944,2.3562616923533417,2.339272640777498,2.345937612808367,2026044.0
2002-01-04,2.3523413798014574,2.3523413798014574,2.331431816566221,2.344369658126829,1387335.0
2002-01-07,2.333915136760532,2.3418868593240747,2.3144430216450704,2.3262045536587905,2689040.0
2002-01-08,2.311828862431907,2.311828862431907,2.272622973524281,2.272622973524281,3880929.0
2002-01-09,2.25432827556527,2.25432827556527,2.2464869887549748,2.249100751025073,5276616.0
2002-01-10,2.247793502623334,2.263475546803462,2.247793502623334,2.2598164382254797,4290645.0
2002-01-11,2.2673957714332484,2.2673957714332484,2.2477929579775484,2.2621682493196142,4076234.0
2002-01-14,2.246486118984325,2.260861674413888,2.2308040773961566,2.232110826535069,5741204.0
2002-01-15,2.230804339148737,2.241259122427669,2.224270066726863,2.2294973268761606,4589471.0
2002-01-16,2.23472481500556,2.2739304489227687,2.2334178027534533,2.2739304489227687,5395011.0
2002-01-17,2.256941232133344,2.2804645582058582,2.2517137094593127,2.263475241005413,3991224.0
2002-01-18,2.2673965288384794,2.271317040243177,2.249100458309393,2.256288237871588,2898256.0
2002-01-21,2.2564175678134486,2.267395150863365,2.241258073409297,2.2587699258227314,2915920.0
2002-01-22,2.2660892243770103,2.273930509156357,2.255634440984887,2.2660892243770103,3986064.0
2002-01-23,2.2634750944690087,2.2660888556368106,2.245179292254988,2.245179292254988,5335769.0
2002-01-24,2.2477931976492678,2.266089001037212,2.246486185491355,2.260861741346505,5300428.0
2002-01-25,2.267396631305866,2.273930904935781,2.2451800483680784,2.26164656518448,11156701.0
2002-01-28,2.36726474712469,2.36726474712469,2.36726474712469,2.36726474712469,0.0
2002-01-29,2.262169317584108,2.3235918109938605,2.2608625679287555,2.321631292040218,6591668.0
2002-01-30,2.3144425061330107,2.3366590789620165,2.289612172445252,2.289612172445252,4719715.0
2002-01-31,2.3013744933317524,2.322284324412858,2.289612959892714,2.3196705626551752,3029211.0
2002-02-01,2.320977788775588,2.3353530852962074,2.286345902512478,2.286345902512478,2490176.0
2002-02-04,2.292357261588656,2.306601854546173,2.276543990918338,2.305295105249457,2965313.0
2002-02-05,2.2994144772008784,2.3327393513757126,2.298761233928701,2.318364054682066,3796462.0
2002-02-06,2.32228404298755,2.33143207654066,2.3144430216450704,2.3262045536587905,3154126.0
2002-02-07,2.3196699486279013,2.3458070333254097,2.313135677453524,2.3344373436263304,4339675.0
2002-02-08,2.3340461621444195,2.360183254223155,2.3340461621444195,2.3523419688113183,5194844.0
2002-02-11,2.35364875926611,2.360183031669645,2.328818418940544,2.349727985439721,2096430.0
2002-02-12,2.3523415618698524,2.3588758337591456,2.3314319970162414,2.336659519719801,3106593.0
2002-02-13,2.3327388756114145,2.3345684297650617,2.315749820352843,2.3345684297650617,2441296.0
2002-02-14,2.340580214459041,2.352341746997202,2.340580214459041,2.349727985439721,3336029.0
2002-02-15,2.346852882138952,2.373251371931647,2.345807272413944,2.357438365703093,5973445.0
2002-02-18,2.356523861773841,2.36802425582181,2.345807675154264,2.3536489604971167,1816593.0
2002-02-19,2.35051249470514,2.3784791421075013,2.347114788330242,2.3784791421075013,2404242.0
2002-02-20,2.368024027649646,2.3902406061765027,2.35887599378796,2.359790902366261,3177784.0
2002-02-21,2.37194369894825,2.381091729572162,2.354954649492549,2.370636950136365,3092732.0
2002-02-22,2.364103625290805,2.382399693853442,2.360183114307481,2.37455840890645,4792167.0
2002-02-25,2.3784782789095504,2.3980813545039923,2.377171529927382,2.3838365019950154,1532289.0
2002-02-26,2.394160749465565,2.415070575508286,2.386319729062228,2.412456814380409,2923118.0
2002-02-27,2.4046158120587178,2.417684354816078,2.396774528616125,2.4072295732062483,2660635.0
2002-02-28,2.407230037276692,2.4320601155142896,2.407230037276692,2.4111505482636444,2901053.0
2002-03-01,2.4068376706015817,2.4111505482636444,2.38501319472982,2.4111505482636444,3874057.0
2002-03-04,2.4046164573443383,2.422912527306563,2.3810928636842315,2.385013374967461,3583878.0
2002-03-05,2.377172046860156,2.377172046860156,2.344500685398593,2.3549554684702265,4572172.0
2002-03-06,2.345807857453861,2.345807857453861,2.314443502586108,2.324898287542025,5416344.0
2002-03-07,2.3315628031060016,2.361489701330186,2.3157497960477653,2.361489701330186,6063057.0
2002-03-08,2.354693805193162,2.371944261095621,2.341886664476507,2.358875717958589,5077014.0
2002-03-11,2.3523421513372487,2.3641039488774607,2.3209777961973184,2.3209777961973184,3443316.0
2002-03-12,2.3235909505486,2.326204448891504,2.30268112294318,2.31823272668699,3629425.0
2002-03-13,2.319670156743803,2.335352461565349,2.303987851922258,2.306601613222567,4036449.0
2002-03-14,2.306601363745859,2.351034512104399,2.3039876027282484,2.347114002068124,4278343.0
2002-03-15,2.3374430784110176,2.34580690297261,2.3122209035311987,2.3122209035311987,3546236.0
2002-03-18,2.3392727190152915,2.352341261123064,2.326204176907518,2.347114002068124,2567672.0
2002-03-19,2.3471144868625755,2.3588760194007365,2.328818418940544,2.349727985439721,2405687.0
2002-03-20,2.3523414463900725,2.3601827300604734,2.344500425699974,2.358875717958589,1959199.0
2002-03-21,2.3445010671143427,2.3445010671143427,2.3262049965248925,2.331432520401985,2354459.0
2002-03-22,2.3353521526295813,2.3588754752599246,2.3340454036424467,2.35756872627279,2747028.0
2002-03-25,2.354955207613539,2.3706375119740386,2.351034697268491,2.358875717958589,2188670.0
2002-03-26,2.344500739914978,2.3484212507854623,2.3039880929724044,2.305295105249457,3893142.0
2002-03-27,2.322284525557951,2.335353072497943,2.317057264570181,2.324898287542025,2609226.0
2002-03-28,2.3131353059739994,2.328817606870052,2.3131353059739994,2.32228333674505,5586964.0
2002-03-29,2.430735591330373,2.430735591330373,2.430735591330373,2.430735591330373,0.0
2002-04-01,2.430735591330373,2.430735591330373,2.430735591330373,2.430735591330373,0.0
2002-04-02,2.3144432196954323,2.3144432196954323,2.2935333893589926,2.293533389358992,5796784.0
2002-04-03,2.30660187463884,2.3235911935261617,2.2896128187318583,2.3026813637342047,3949434.0
2002-04-04,2.286999057135321,2.3105223855434764,2.2856920448468827,2.3026813637342047,3857515.0
2002-04-05,2.3118297003334485,2.337966793758164,2.3118297003334485,2.331432520401985,2489989.0
2002-04-08,2.337966834482017,2.339273583983865,2.3183640140720296,2.324898287542025,2958513.0
2002-04-09,2.3262045331454853,2.3353525666179245,2.317056762653368,2.3275115453445894,3878358.0
2002-04-10,2.334045960403178,2.349728003910668,2.3262046756690955,2.3431939944361058,3581300.0
2002-04-11,2.35234176655287,2.357569289711289,2.32489792742201,2.345807494095014,3888980.0
2002-04-12,2.3366597230382857,2.351035017253434,2.326204676721446,2.345807494095014,5087384.0
2002-04-15,2.354955531825932,2.390240655749768,2.353648782524446,2.3837063832816625,4837834.0
2002-04-16,2.388933566794031,2.416377665046324,2.388933566794031,2.39938834866049,4718170.0
2002-04-17,2.411150669009022,2.4150711801923057,2.3784790412007006,2.3928545995132198,2362284.0
2002-04-18,2.39546733727783,2.4150701477947707,2.39546733727783,2.403308356292508,2784662.0
2002-04-19,2.4098434226690584,2.437287258273152,2.4098434226690584,2.43598024616134,4951900.0
2002-04-22,2.4372875632564868,2.467345163865076,2.4268327799552827,2.463424652999666,4138257.0
2002-04-23,2.4568912618064,2.476494086144963,2.452970749534773,2.476494086144964,4242718.0
2002-04-24,2.4804136094775697,2.500016688980832,2.4699588265947363,2.4791068602348383,4266511.0
2002-04-25,2.594882041219608,2.594882041219608,2.594882041219608,2.5948820412196083,0.0
2002-04-26,2.4960950550991856,2.552289986816889,2.4960950550991856,2.544448705121746,20224751.0
2002-04-29,2.5418360689588235,2.5470635924013574,2.4764933408289127,2.4804138519206367,5064539.0
2002-04-30,2.4764933408289127,2.4934826605269715,2.466038556924197,2.4804138519206367,3989284.0
2002-05-01,2.4843343047851003,2.4960958365395864,2.483027292603279,2.492175325954757,3555556.0
2002-05-02,2.509165312419088,2.515699323148941,2.49348300291843,2.502630775728458,4753216.0
2002-05-03,2.510471452285828,2.5117782015183696,2.483027351579545,2.483027351579545,2884483.0
2002-05-06,2.469959811365442,2.480414598416589,2.459505024314294,2.476494086144964,2803320.0
2002-05-07,2.4751857535346726,2.505243345702975,2.4660377220972944,2.498709075102028,3734910.0
2002-05-08,2.494789510559745,2.527460875942959,2.494789510559745,2.500017034213205,2801293.0
2002-05-09,2.506551960515105,2.5143929850583584,2.460811774078026,2.476494086144964,2347668.0
2002-05-10,2.4751856625461937,2.493481724748382,2.468651129205196,2.472571901805845,1754735.0
2002-05-13,2.4751855698075373,2.489560858870471,2.4738785579962066,2.489560858870471,1907146.0
2002-05-14,2.5013229814062585,2.5209257943491266,2.5013229814062585,2.5130847743640907,3466864.0
2002-05-15,2.528768031557182,2.528768031557182,2.4908693994132896,2.5156994833047213,4013701.0
2002-05-16,2.5183126611080207,2.533994967967546,2.502630354248495,2.5300744569977502,3654728.0
2002-05-17,2.5340759060797207,2.551414507338525,2.524739798106581,2.536743403841609,14525563.0
2002-05-20,2.534075458154448,2.534075458154448,2.487395194926927,2.491396306669051,4164260.0
2002-05-21,2.491395655337591,2.5434108995474003,2.484727048048477,2.5434108995474003,4234536.0
2002-05-22,2.5434108698776363,2.5687516846353846,2.5420772557900984,2.567417802161032,2983770.0
2002-05-23,2.560750062857009,2.566084788842937,2.5394103537526567,2.5394103537526567,2173851.0
2002-05-24,2.547412832253179,2.5807558794580165,2.547412832253179,2.5714200409501866,3010443.0
2002-05-27,2.567418596778497,2.592759419379244,2.5527477637276847,2.5527477637276847,3177969.0
2002-05-28,2.555415619787888,2.5607506153116644,2.527407295868469,2.536743403841609,3439332.0
2002-05-29,2.534075613371244,2.5740872700170487,2.532741998837813,2.5714200409501866,4513869.0
2002-05-30,2.5834226112763883,2.600760937007055,2.5740865071485453,2.5740865071485453,4616479.0
2002-05-31,2.584756881492429,2.6007613270986014,2.5474124593797174,2.6007613270986014,14007437.0
2002-06-03,2.594092319203646,2.606095919946865,2.582088986847252,2.5847564834998367,4699525.0
2002-06-04,2.5807557916222605,2.5940930100502646,2.576754679771238,2.5874244008362624,3499666.0
2002-06-05,2.591425224837361,2.638105479315686,2.586090231256531,2.6341043683234826,4340744.0
2002-06-06,2.6474424827610537,2.674116922948159,2.640773872714277,2.670115810597479,5196646.0
2002-06-07,2.662112967386762,2.690121286931712,2.652777129258673,2.652777129258673,4694092.0
2002-06-10,2.776661027906244,2.776661027906244,2.776661027906244,2.776661027906244,0.0
2002-06-11,2.6674479972869403,2.7234643687293474,2.6581118906487227,2.718129373968396,5471673.0
2002-06-12,2.7247980631931896,2.747471386779029,2.687453639222687,2.6927886336147244,3957012.0
2002-06-13,2.6994575233936744,2.7007911379370584,2.6474422620112,2.6474422620112,4339156.0
2002-06-14,2.640773196965517,2.656777910659712,2.6007612785365994,2.614098495217285,5951595.0
2002-06-17,2.6234342555945243,2.6407728497089127,2.6194331447938297,2.6394392355709564,4047658.0
2002-06-18,2.6474418892238663,2.674116323430758,2.6474418892238663,2.664780217780972,4683976.0
2002-06-19,2.6701147762253856,2.6807844944895143,2.6314367455827403,2.6394392355709564,4406725.0
2002-06-20,2.6407728911510606,2.6407728911510606,2.6007609773557188,2.604762356606034,5544454.0
2002-06-21,2.5874233169442897,2.5940919233647604,2.5474116784214678,2.570084993928423,6278195.0
2002-06-24,2.560750060231346,2.583423115325335,2.5460789599146083,2.572753394977538,3699698.0
2002-06-25,2.576754679771238,2.5940930100502646,2.576754679771238,2.5874244008362624,3366766.0
2002-06-26,2.580756039164727,2.580756039164727,2.5554154827530264,2.575421312313964,7429938.0
2002-06-27,2.5807551146131726,2.5874237220778,2.551413456478273,2.5740865071485453,6413265.0
2002-06-28,2.5807556181416658,2.587424226907398,2.563417289028137,2.572753394977538,11151360.0
2002-07-01,2.564751727761028,2.57142033797228,2.536743403841609,2.536743403841609,3630144.0
2002-07-02,2.5327422108883075,2.534075825533394,2.5167374932126307,2.519404722502804,5492406.0
2002-07-03,2.5154030822955606,2.534075293729769,2.507400859330541,2.5207380765301552,5763420.0
2002-07-04,2.534074537163161,2.536742033484058,2.5207373239454705,2.532740923196109,2913816.0
2002-07-05,2.5367427908470668,2.542077785081661,2.514069467930348,2.5207380765301552,4635561.0
2002-07-08,2.5380764052122795,2.539410287964364,2.511401970813051,2.5207380765301552,4391745.0
2002-07-09,2.5207386197040185,2.560750548311584,2.5207386197040185,2.560750548311584,2037967.0
2002-07-10,2.559417213338696,2.5674194397416263,2.54874748867246,2.558083598400537,5056195.0
2002-07-11,2.53941019011086,2.547412412767523,2.5274065877390046,2.5474124127675224,3977173.0
2002-07-12,2.552746670912557,2.580754710523819,2.552746670912557,2.570084993928423,4767175.0
2002-07-15,2.567418889961427,2.578088880729807,2.5527480552352992,2.560750548311584,3269857.0
2002-07-16,2.544744702265648,2.544744702265648,2.523404998577344,2.5354085986761903,4747862.0
2002-07-17,2.527406588230916,2.527406588230916,2.5087343775125865,2.514069371542641,5443760.0
2002-07-18,2.518070015219246,2.540743333055828,2.511401408113594,2.524738622324899,5553233.0
2002-07-19,2.5207376355054394,2.5247387462879205,2.4660551619089386,2.4740573834739013,8473715.0
2002-07-22,2.416706672707534,2.4967302146577293,2.410038066577249,2.486060230139855,4854398.0
2002-07-23,2.470056901384964,2.494063840577064,2.4433821964764264,2.4673894040554205,6832181.0
2002-07-24,2.415374367616427,2.415374367616427,2.3353507823051327,2.370027714004513,9589921.0
2002-07-25,2.411372114195675,2.414039610804961,2.342018544288337,2.3540221448367147,9682568.0
2002-07-26,2.3353500047918208,2.336683887328618,2.256660328659746,2.261995322033281,18872636.0
2002-07-29,2.2793341284410578,2.3313493854448555,2.2579946872218457,2.3286818881957325,9797453.0
2002-07-30,2.3700275042670653,2.390033331727728,2.356690285959957,2.37936361075942,5553771.0
2002-07-31,2.3993691453613657,2.4060377537009723,2.374028326316115,2.3927005370217587,3740607.0
2002-08-01,2.411373087006336,2.4473839031791687,2.395368637667648,2.4207091947118555,5946268.0
2002-08-02,2.407371167480291,2.407371167480291,2.358023416200492,2.358023416200492,4499585.0
2002-08-05,2.344686341260167,2.3606910545793234,2.3166780258549298,2.330015242223084,1521443.0
2002-08-06,2.298006621417807,2.3740288261733484,2.280668289761576,2.370027714004513,3321997.0
2002-08-07,2.4033700792249517,2.423375902766559,2.3953678571630443,2.423375902766559,3216010.0
2002-08-08,2.4247094796535413,2.479392492577719,2.418040871909,2.479392492577719,4038054.0
2002-08-09,2.5033990011959024,2.5154023320633745,2.474057078430762,2.4887279056199363,3326410.0
2002-08-12,2.503399622200179,2.5154029560452504,2.4567193643444525,2.4593868613278658,2468527.0
2002-08-13,2.464721565288841,2.5060668288150865,2.440714629422413,2.5060668288150865,2623111.0
2002-08-14,2.484727651379566,2.4873951486202865,2.4673893218952165,2.4713904335628536,2727261.0
2002-08-15,2.482060200346169,2.500732412991933,2.482060200346169,2.491396306669051,3562664.0
2002-08-16,2.503399993046128,2.504733607541963,2.479393053412812,2.4873952771616183,2937243.0
2002-08-19,2.4873945922265284,2.491395702999176,2.4527176726276627,2.4527176726276627,2625900.0
2002-08-20,2.483393569271472,2.483393569271472,2.4607202495755995,2.470056353966468,4454334.0
2002-08-21,2.474057963178484,2.4807265721741043,2.4607207451872437,2.4807265721741043,3250605.0
2002-08-22,2.487394732538744,2.5247388825013832,2.4833936215403973,2.523405268297547,3924928.0
2002-08-23,2.5220714816044705,2.5220714816044705,2.484727330221882,2.49673093206018,2049358.0
2002-08-26,2.484727631173875,2.5274067815176693,2.4780590223197474,2.5274067815176693,2909440.0
2002-08-27,2.5287393630510357,2.5300732453091554,2.4753905140087533,2.486060230139855,3621300.0
2002-08-28,2.4753905140087533,2.494062718528261,2.4607196878768347,2.486060230139855,2289540.0
2002-08-29,2.486060787777893,2.5274063160917697,2.474057455083025,2.526072701921284,3420688.0
2002-08-30,2.519404271396632,2.540743980605577,2.5100684337787778,2.5287403774013653,7310662.0
2002-09-02,2.534074269418533,2.544744253574752,2.507399845801511,2.544744253574752,2343695.0
2002-09-03,2.5447450873429966,2.562083414697492,2.534075099690829,2.5407437077800084,3848815.0
2002-09-04,2.5207381726635414,2.535409273174752,2.512735681006459,2.5274067815176693,4594891.0
2002-09-05,2.534075390371797,2.544745379247907,2.50206596051723,2.5274067815176693,3695942.0
2002-09-06,2.514069533062139,2.5394103537526567,2.499398432730357,2.5394103537526567,4093918.0
2002-09-09,2.555414300074831,2.5860898375271884,2.547411810921957,2.586089837527188,2897413.0
2002-09-10,2.5807551043275465,2.594092319203646,2.5700853861040325,2.5847564834998367,4652941.0
2002-09-11,2.594092607023482,2.598093986639733,2.5780881621058973,2.5834228876161403,3253701.0
2002-09-12,2.5794214882301207,2.6034284213114502,2.5794214882301207,2.5967598138784798,4459965.0
2002-09-13,2.5940930103777062,2.610097726170711,2.5900918985261794,2.6087641116825004,4236684.0
2002-09-16,2.6047627438908054,2.618099961009998,2.590091644027572,2.598094135331209,2913607.0
2002-09-17,2.6087635123670103,2.6087635123670103,2.587423806749778,2.603428518865994,6883773.0
2002-09-18,2.600760937007055,2.603428433670271,2.562083174744312,2.5740865071485453,3492098.0
2002-09-19,2.574086654577012,2.574086654577012,2.5420774979456007,2.5554147136387324,3843137.0
2002-09-20,2.538076084686201,2.547412189224276,2.5314074769285524,2.5460785750274817,5440091.0
2002-09-23,2.5447451846351608,2.5447451846351608,2.5127354888416966,2.514069371542641,5851576.0
2002-09-24,2.4953972238116213,2.511401937918904,2.4847275038690557,2.511401937918904,7194439.0
2002-09-25,2.4940642240054767,2.5034003319007305,2.4860617307865738,2.4940642240054767,4252919.0
2002-09-26,2.506067292773805,2.506067292773805,2.426043979479424,2.430045091466762,7186609.0
2002-09-27,2.4087051684854472,2.4273771101668045,2.37002713408138,2.3967015665291918,11486026.0
2002-09-30,2.3473535375069097,2.3873651814857406,2.336683819456585,2.3540221448367147,9510810.0
2002-10-01,2.368693728424973,2.4180412180899844,2.360691236953737,2.4087053806205234,5194354.0
2002-10-02,2.431378520297449,2.440714625448876,2.4087051987545136,2.418041035519085,6352641.0
2002-10-03,2.4193747000063257,2.4447155162196488,2.3953677663439747,2.438046908625283,4329965.0
2002-10-04,2.4327120894029437,2.4447156912871195,2.406037657115309,2.419374873259126,3052425.0
2002-10-07,2.39403360669809,2.39403360669809,2.3473533589404845,2.3513544693566337,2992151.0
2002-10-08,2.347354017863083,2.360691235251986,2.3033412541570804,2.3326829177031656,7284407.0
2002-10-09,2.347353875552085,2.360691092132404,2.275332798663621,2.29400500923081,5948251.0
2002-10-10,2.267330639928736,2.286002582634955,2.2499921773699323,2.2579945343821928,5031859.0
2002-10-11,2.2833351888959257,2.2926710253807343,2.245990769409301,2.265996593397059,7136282.0
2002-10-14,2.2873358286471497,2.346019674272544,2.2779997256994564,2.3206788617554888,4500972.0
2002-10-15,2.334016814105976,2.3993692870480383,2.334016814105976,2.398035404269232,4715345.0
2002-10-16,2.4287108278256286,2.4447155398843976,2.394033906967156,2.404703625544057,6990668.0
2002-10-17,2.411372673064936,2.43271238249818,2.3780298970750766,2.4060379469967867,5155331.0
2002-10-18,2.435379815417557,2.4473834184309724,2.408705380620523,2.4087053806205234,6478332.0
2002-10-21,2.4140400069068084,2.4140400069068084,2.380696964786772,2.380696964786772,4172363.0
2002-10-22,2.4007021575392744,2.4100382605504493,2.387364944205252,2.387364944205252,4484241.0
2002-10-23,2.384698248009888,2.4233760142712035,2.371361031701809,2.4073713010241384,6307566.0
2002-10-24,2.4380472167255327,2.4700566445783085,2.411372514590309,2.456719427704129,11568649.0
2002-10-25,2.4407157390291343,2.467390183982407,2.435380742683688,2.4540529615057705,20705090.0
2002-10-28,2.4673886217705365,2.504732767383508,2.4673886217705365,2.503399153335005,7223141.0
2002-10-29,2.5007315048742,2.5033990011959024,2.4807256850416213,2.4887279056199363,6061007.0
2002-10-30,2.480726501358277,2.531407874600844,2.4780590041587987,2.5287403774013653,11440053.0
2002-10-31,2.534208068098548,2.5752143275394226,2.5232727721833643,2.573847553080157,17004305.0
2002-11-01,2.5629128012799884,2.5629128012799884,2.498669168805182,2.498669168805182,9117422.0
2002-11-04,2.517805817226424,2.5560785341018053,2.508237569242501,2.5519779349830705,5661150.0
2002-11-05,2.558811798513759,2.5888833105702296,2.531474110291559,2.542409130568389,3105095.0
2002-11-06,2.562912245557696,2.597084353819751,2.54787635288625,2.5861493341879407,4655828.0
2002-11-07,2.59161787693872,2.599819351661826,2.562913403058746,2.5820496272919424,7823694.0
2002-11-08,2.558811798513759,2.57248064262486,2.542409130568389,2.542409130568389,5445587.0
2002-11-11,2.5478764884514318,2.5478764884514318,2.5014025837784337,2.508237005794485,5615164.0
2002-11-12,2.4781652490432284,2.519172056699373,2.47406465079569,2.519172056699373,6059997.0
2002-11-13,2.513704689930526,2.52600676110829,2.4617631311827286,2.4672305044370693,6968288.0
2002-11-14,2.469962954938779,2.495933857399252,2.448092923963739,2.4767973740009945,5478828.0
2002-11-15,2.482266452151628,2.521906215618404,2.482266452151628,2.505503545388694,2726071.0
2002-11-18,2.5205391048345995,2.535574723421113,2.5068699855828784,2.5246397030799894,2487601.0
2002-11-19,2.519172224441932,2.519172224441932,2.500035731265518,2.5096039778537254,2755725.0
2002-11-20,2.508237080377442,2.517805326496477,2.4959350103586457,2.517805326496477,3036484.0
2002-11-21,2.528739938219533,2.53694113353269,2.512337272533006,2.5219055171051643,4322295.0
2002-11-22,2.527373526930333,2.539675321666504,2.5068699855828784,2.5246397030799894,3780376.0
2002-11-25,2.530107449622204,2.5615457408965114,2.509604180305008,2.5560783674481016,3441473.0
2002-11-26,2.569747364921396,2.5752147386916286,2.547877044659536,2.5642797160908537,3895322.0
2002-11-27,2.551977376458209,2.553344150845219,2.530107060844298,2.542409130568389,3375588.0
2002-11-28,2.5574446901328987,2.568379710157743,2.550610268234841,2.5615452882596843,1928350.0
2002-11-29,2.554710821288243,2.568379664843196,2.535574605347452,2.568379664843196,7469701.0
2002-12-02,2.576581574763823,2.584782772269236,2.553344481751441,2.575214525139397,3240352.0
2002-12-03,2.5560784140950457,2.5560784140950457,2.5383089687079194,2.54924399086459,6376249.0
2002-12-04,2.5301071398608,2.5355747877000976,2.4754317617088595,2.4891006062468453,5278267.0
2002-12-05,2.501402253762059,2.5273731640207444,2.5000352045030576,2.5219055171051643,3752483.0
2002-12-06,2.50823690248463,2.512337500513314,2.4644962733112035,2.4713306950457565,4517854.0
2002-12-09,2.465863626065365,2.4795324712161264,2.4467271328301896,2.4467271328301896,7093840.0
2002-12-10,2.424857368759369,2.433058566766446,2.4029870489733245,2.405720873329118,5925536.0
2002-12-11,2.4193898876261346,2.4193898876261346,2.329175327998084,2.356513023328951,12348887.0
2002-12-12,2.367447599232991,2.412555008056285,2.3332757615848694,2.412555008056285,9001931.0
2002-12-13,2.4002528659009887,2.4152887600805952,2.323707445740265,2.3510451350919896,5486953.0
2002-12-16,2.34284351255113,2.3483111600938837,2.315505824957853,2.337376140068621,4527964.0
2002-12-17,2.3578799098137937,2.411188522040705,2.3578799098137937,2.405720873329118,4856817.0
2002-12-18,2.393419044750221,2.4002534688048462,2.367448123318513,2.4002534688048462,2905098.0
2002-12-19,2.3893181316391594,2.393418730521506,2.366081037892134,2.3906849062465096,6837285.0
2002-12-20,2.398885441547106,2.426223123492456,2.3852166005744304,2.4070866361066354,5474807.0
2002-12-23,2.4125546008441545,2.4234898951133017,2.4029863558887627,2.4166551986649725,1496338.0
2002-12-24,2.4221236175969696,2.431691865601235,2.392052098895126,2.4152891940311103,1138834.0
2002-12-25,2.528083253713298,2.528083253713298,2.528083253713298,2.528083253713298,0.0
2002-12-26,2.528083253713298,2.528083253713298,2.528083253713298,2.528083253713298,0.0
2002-12-27,2.412554479881673,2.424856547787541,2.396151814360586,2.419388900927108,580739.0
2002-12-30,2.398886044907361,2.40025281932432,2.3578795116755016,2.3578795116755016,1859008.0
2002-12-31,2.3715489904115588,2.3811169640099616,2.356513092502025,2.3715489904115588,1123670.0
2003-01-01,2.482300331407911,2.482300331407911,2.482300331407911,2.482300331407911,0.0
2003-01-02,2.3838508638074187,2.3893185132306347,2.361980816235235,2.375649664732935,1070860.0
2003-01-03,2.398886104616737,2.400252879067716,2.3688145911528284,2.385217259865893,1299011.0
2003-01-06,2.4029862667426336,2.4357915982126124,2.394785071405245,2.4357915982126124,2623391.0
2003-01-07,2.4480934340848486,2.4644958232039085,2.4070866361066354,2.4070866361066354,3775730.0
2003-01-08,2.415288303311889,2.43305774301798,2.412554479881673,2.419388900927108,2800959.0
2003-01-09,2.41255511116188,2.4398928024969275,2.404353913785479,2.4330583796631653,3509803.0
2003-01-10,2.454928055399499,2.454928055399499,2.41118770569667,2.419388900927108,2060959.0
2003-01-13,2.415288711722784,2.415288711722784,2.396152219535614,2.409821063937805,2529811.0
2003-01-14,2.416655895691989,2.416655895691989,2.394785850966248,2.405720873329118,2259943.0
2003-01-15,2.4166559403642385,2.4262241882562345,2.392052070827898,2.4043541431262225,3727461.0
2003-01-16,2.3975190551054943,2.3975190551054943,2.3715484151150497,2.385217259865893,4197405.0
2003-01-17,2.3879505676271577,2.402986460370885,2.3797493716289324,2.379749371628933,3969332.0
2003-01-20,2.375649090713793,2.3879508863530834,2.36881466811632,2.383850287806653,2693517.0
2003-01-21,2.385217600945258,2.4193897177088832,2.382483776592108,2.411188519709734,4050091.0
2003-01-22,2.4070872400453154,2.4193893100313897,2.4029866417367094,2.409821063937805,4952516.0
2003-01-23,2.4057208046718124,2.4439937944400345,2.40298698039404,2.441259970162262,5360221.0
2003-01-24,2.4467275223828717,2.460396369709902,2.43579249953331,2.460396369709902,4015398.0
2003-01-27,2.575296756296535,2.575296756296535,2.575296756296535,2.575296756296535,0.0
2003-01-28,2.4316918872206275,2.4398930855484484,2.3893182956993826,2.392052120162094,4468188.0
2003-01-29,2.405720989223456,2.4152892373995267,2.3688150462930784,2.3688150462930784,6771554.0
2003-01-30,2.3565127700676456,2.3565127700676456,2.32234065457664,2.327808303079318,9042527.0
2003-01-31,2.3182403048778024,2.356513023328951,2.305938369484945,2.356513023328951,17869981.0
2003-02-03,2.3633474471616664,2.3770162948270994,2.344211225466254,2.356513023328951,4662441.0
2003-02-04,2.357880089984296,2.370181887934917,2.338743593091785,2.3442112422211667,4108508.0
2003-02-05,2.3305421002707,2.340110347509143,2.2991036718659195,2.311405605793814,4984671.0
2003-02-06,2.304570669678951,2.310038179696983,2.233492626854169,2.243060872533317,8911605.0
2003-02-07,2.234859793577832,2.2758663296841486,2.233492881534927,2.251262463032414,4882823.0
2003-02-10,2.2512623402112766,2.2895351876738865,2.2512623402112766,2.2799669414257013,3279440.0
2003-02-11,2.2950032478984776,2.2950032478984776,2.24306154336762,2.2758667508170145,2506395.0
2003-02-12,2.271765043341321,2.2868007962011405,2.2389597143635003,2.244427360879868,4125781.0
2003-02-13,2.2280256366813638,2.230759323563144,2.187019095683253,2.202054854888591,6045070.0
2003-02-14,2.202054891653237,2.21025608996566,2.150113189670339,2.1815514832817104,8090244.0
2003-02-17,2.202054610255796,2.2280253891633977,2.1938531379311144,2.2280253891633977,3093566.0
2003-02-18,2.2362266777727924,2.255363033544739,2.2211907830182205,2.2348597657469096,3495560.0
2003-02-19,2.262197737675286,2.2649315620672765,2.2047885256847146,2.2143566359963742,6452918.0
2003-02-20,2.2129894685973954,2.2225577147411584,2.180184269366125,2.180184269366125,6085478.0
2003-02-21,2.156947001832402,2.270398621708281,2.1446449327908472,2.264930974343093,7480188.0
2003-02-24,2.2881683497972984,2.3182398639537807,2.286801437784707,2.310038391878229,5909968.0
2003-02-25,2.2881679095255847,2.2950023307433827,2.2457943329391084,2.2457943329391084,4832948.0
2003-02-26,2.2580968112440383,2.271765656162007,2.2088889420333224,2.241694142330421,7862556.0
2003-02-27,2.228025620426173,2.243061379521813,2.2075222125465515,2.2143566359963742,4399211.0
2003-02-28,2.248527958237047,2.2594629762095906,2.230758382119045,2.244427360879868,7348229.0
2003-03-03,2.238960806480093,2.2758667508170145,2.2321265200612097,2.2758667508170145,3546702.0
2003-03-04,2.256730708914092,2.310039195714117,2.251263196491301,2.2991043083987197,4264854.0
2003-03-05,2.2676655344091343,2.275866733059872,2.225292078749621,2.2334932774003584,6106970.0
2003-03-06,2.244428712296006,2.2799677484006904,2.244428712296006,2.263565211565576,4154286.0
2003-03-07,2.24716169891958,2.2498955229713453,2.225291656626005,2.2348597657469096,4302737.0
2003-03-10,2.248528564789406,2.2580968112440383,2.2321260334059234,2.241694142330421,3521258.0
2003-03-11,2.210255343793285,2.247161273860536,2.2061547460214177,2.2307586077128447,4348849.0
2003-03-12,2.2280252974124526,2.245794740793759,2.2088889420333224,2.241694142330421,3153948.0
2003-03-13,2.241693655102289,2.2512618994772806,2.196586394158894,2.2102552361059646,5321577.0
2003-03-14,2.25809722904859,2.28406801169195,2.2416945571000686,2.271766076495638,4128791.0
2003-03-17,2.284068087061904,2.286801911653588,2.255363478969872,2.2758667508170145,3240858.0
2003-03-18,2.303203629752248,2.3783823995696927,2.303203629752248,2.3783823995696927,5534373.0
2003-03-19,2.38521730911234,2.408454400680592,2.357879619046224,2.367447590521149,3671758.0
2003-03-20,2.371549384510714,2.390685609947869,2.3578805341725846,2.374282934530039,3033004.0
2003-03-21,2.359246697107683,2.3660811205036496,2.3442110756606795,2.3483116746861983,4078827.0
2003-03-24,2.353778793209832,2.360613215066262,2.341476723844162,2.355145567557021,4541648.0
2003-03-25,2.3332761531366057,2.3688150462930784,2.326441729448029,2.3688150462930784,3244605.0
2003-03-26,2.387950968912112,2.453561648164451,2.3797497715357103,2.4330583796631653,8303737.0
2003-03-27,2.433058287679428,2.463129802023158,2.4234903161221117,2.4467271328301896,5808962.0
2003-03-28,2.4426266266424883,2.4494610494762505,2.4193895339956417,2.4330583796631653,8184137.0
2003-03-31,2.4303250207585227,2.453561840163442,2.4125552999519795,2.4508282908642545,10941877.0
2003-04-01,2.460396183459336,2.49320152458499,2.439892914020876,2.4877338760439494,8235633.0
2003-04-02,2.5014030603033164,2.5164386815788604,2.468597718352654,2.468597718352654,5657065.0
2003-04-03,2.5014026319341425,2.5150714762293904,2.469964070006869,2.4904673364497407,3926100.0
2003-04-04,2.475432033211598,2.4945682526274613,2.4576623133150464,2.4945682526274613,2558296.0
2003-04-07,2.515071487450529,2.553344196635928,2.5123376635672314,2.535574753984877,4339421.0
2003-04-08,2.5273738737383677,2.5533445162297146,2.5109712034457687,2.5396756701625978,4104433.0
2003-04-09,2.52600676110829,2.52600676110829,2.4617631311827286,2.4672305044370693,6282699.0
2003-04-10,2.4494612536367284,2.476798947250349,2.430325033143377,2.4740651228769264,5600825.0
2003-04-11,2.4480944665047626,2.490467781365819,2.4371594441271,2.4508282908642545,5441452.0
2003-04-14,2.439892375445699,2.4426261991127625,2.404353492954576,2.413921738259181,5038626.0
2003-04-15,2.427591132613165,2.4781656441635285,2.427591132613165,2.475432094936166,6144262.0
2003-04-16,2.494569041063304,2.524640841921946,2.494569041063304,2.5150725916597194,4766079.0
2003-04-17,2.4918345342243526,2.5178054499551616,2.4918345342243526,2.5096039778537254,2513930.0
2003-04-18,2.626801032287942,2.626801032287942,2.626801032287942,2.626801032287942,0.0
2003-04-21,2.626801032287942,2.626801032287942,2.626801032287942,2.626801032287942,0.0
2003-04-22,2.5246397030799894,2.5342079490260674,2.5150714571339114,2.5246397030799894,2871341.0
2003-04-23,2.547876848435761,2.5820489633441244,2.5424094750865955,2.562912744031613,4975924.0
2003-04-24,2.52874062912325,2.5697471670132863,2.5150717831599048,2.562912744031613,16946312.0
2003-04-25,2.68260091881441,2.68260091881441,2.68260091881441,2.68260091881441,0.0
2003-04-28,2.536941828689714,2.564279520638092,2.528740631129316,2.557445097650997,4395361.0
2003-04-29,2.572481480120256,2.599819177242499,2.572481480120256,2.5970853525182065,4876999.0
2003-04-30,2.576581683786414,2.587516705943084,2.5424095676341336,2.54924399086459,6722804.0
2003-05-01,2.542409400026425,2.5724809152700345,2.526006730342613,2.5588120697102377,2474774.0
2003-05-02,2.528741442017078,2.534209092184173,2.5027705163139458,2.5150725916597194,6743710.0
2003-05-05,2.528740983439697,2.53557540737898,2.5150721355611307,2.526007158851919,5573656.0
2003-05-06,2.517805572258022,2.517805572258022,2.500035852705212,2.5068702755915893,4958786.0
2003-05-07,2.5178052809842555,2.545142969367191,2.5178052809842555,2.5246397030799894,3461420.0
2003-05-08,2.5109707865759208,2.51507138470322,2.4918342952348698,2.5041360896167646,7070339.0
2003-05-09,2.491834745670847,2.510971240471102,2.4822664982707194,2.498669168805182,5738470.0
2003-05-12,2.5082368268806543,2.5396751108999296,2.5068697775388062,2.5301068657479164,4193967.0
2003-05-13,2.5519775161070157,2.5519775161070157,2.506870108023825,2.5164383544372373,4400391.0
2003-05-14,2.515071293208157,2.5314739601808864,2.505503047885712,2.5232724891644045,2231488.0
2003-05-15,2.520539641659018,2.561545907906682,2.516438767479971,2.5519779349830705,7084282.0
2003-05-16,2.561776572249461,2.588374321316262,2.5491775791758986,2.5743752836239047,14070320.0
2003-05-19,2.5673759705728245,2.575775393400715,2.547777599006874,2.551977451270381,2444823.0
2003-05-20,2.5351792573417016,2.537978783660484,2.523980025269905,2.5337792124831435,2942515.0
2003-05-21,2.532379076927961,2.543578025653744,2.512780705383497,2.5197800835495023,4296006.0
2003-05-22,2.5267794261878653,2.557576746025088,2.518380285186405,2.554776938458227,2967542.0
2003-05-23,2.5645763219883406,2.589774310335368,2.561776795904576,2.5785753609028794,3556649.0
2003-05-26,2.5687757472624826,2.5813747393404776,2.5631761326280187,2.5715755545797143,2816936.0
2003-05-27,2.5757752332203565,2.581374848090725,2.553377055437989,2.581374848090725,1729008.0
2003-05-28,2.5953739715318487,2.603773113329099,2.5855747849689585,2.586974548035451,3350052.0
2003-05-29,2.589774305484926,2.6163717751248776,2.5771753113350098,2.6023732996348428,3998724.0
2003-05-30,2.58277540288319,2.6107729224213507,2.5757760229986504,2.593974354358616,5933954.0
2003-06-02,2.6107721896016662,2.6275707529491994,2.603772811681788,2.617771567521546,2625739.0
2003-06-03,2.626170091189092,2.635969274313913,2.609371531789264,2.627570135463523,4363449.0
2003-06-04,2.627570828555096,2.6415695847976552,2.627570828555096,2.6387697772093186,2469021.0
2003-06-05,2.649968342310018,2.665367140967501,2.6401691580187245,2.6401691580187245,4299549.0
2003-06-06,2.628970994735789,2.65416870349744,2.6135724731867715,2.641569989966198,3280167.0
2003-06-09,2.764931237053255,2.764931237053255,2.764931237053255,2.764931237053255,0.0
2003-06-10,2.637369599077477,2.65416816205813,2.6261706509900797,2.648568828863985,3697300.0
2003-06-11,2.654168685006388,2.6891658624360195,2.6499691138585653,2.6807664384412084,4690245.0
2003-06-12,2.6947646937674263,2.7003643087188234,2.663967374932967,2.684965790151149,4591707.0
2003-06-13,2.6933657341629798,2.6947654974687456,2.662568406143359,2.673767357687077,3415579.0
2003-06-16,2.651368924051087,2.656968257852901,2.633170314522559,2.656968257852901,4170263.0
2003-06-17,2.6863659528003887,2.697564902670598,2.6737669581344314,2.679366573919113,5737349.0
2003-06-18,2.6863659528003887,2.698964947466345,2.6709674319412446,2.679366573919113,3858249.0
2003-06-19,2.690566035125181,2.691966080187004,2.6737674662777606,2.691966080187004,5336637.0
2003-06-20,2.6681671992912634,2.684965762271916,2.614971702902681,2.648568828863985,6442338.0
2003-06-23,2.6373698773712757,2.6415697298339365,2.6135722158116046,2.6135722158116046,6145641.0
2003-06-24,2.5897747827677304,2.6009737342431563,2.577175786295881,2.593974354358616,5115166.0
2003-06-25,2.610772333377883,2.6135721410398443,2.572975634189234,2.592574006123832,5514584.0
2003-06-26,2.574375260478009,2.582774683017905,2.5575766970973333,2.570175690057619,6322635.0
2003-06-27,2.585573683184311,2.6135711861768294,2.564575274240894,2.6121711420077864,6302314.0
2003-06-30,2.5995732117135724,2.617771537758527,2.595373641349215,2.605172544966344,3224888.0
2003-07-01,2.616371634072151,2.6191714416988727,2.585574595275592,2.603772922300593,4704558.0
2003-07-02,2.596773864004843,2.614972193271871,2.589774484925281,2.600973435112748,4086691.0
2003-07-03,2.617771786575126,2.6205715943171874,2.6065728373060213,2.6135722158116046,3519620.0
2003-07-04,2.6037722505324994,2.6093715826421997,2.584173883900913,2.596772874121084,3161512.0
2003-07-07,2.5995726810254607,2.6135714338482927,2.5953731115184224,2.596772874121084,1444736.0
2003-07-08,2.6107715883247167,2.614971157769633,2.5197794146232355,2.5365779741019563,8984744.0
2003-07-09,2.508581443154574,2.516980585306472,2.486183542950073,2.497382493052323,6804060.0
2003-07-10,2.484783127035231,2.5253796320045567,2.4749839415220363,2.4833833641186818,9111368.0
2003-07-11,2.4749841268547783,2.508581256358959,2.4707845560915405,2.4903829285855026,4003636.0
2003-07-14,2.508581111881225,2.521180105144459,2.4987819261986126,2.5155804899832166,3505163.0
2003-07-15,2.5281790832097246,2.529578845928988,2.511380522083177,2.521179706215253,3115651.0
2003-07-16,2.511380864216685,2.5225798125936927,2.494582300801615,2.5225798125936927,5059223.0
2003-07-17,2.4987817405617743,2.508580925516396,2.483383222561013,2.508580925516396,4341852.0
2003-07-18,2.5015810623475647,2.504380869176709,2.483382740506695,2.4847825030717434,2225000.0
2003-07-21,2.505781855678744,2.508581663875441,2.4917830963944407,2.493183141342382,1975275.0
2003-07-22,2.484782799375608,2.493182220864651,2.473583852422631,2.477783422317612,3224799.0
2003-07-23,2.4875831662453307,2.505781494350932,2.4833835954054453,2.498782115718074,5961332.0
2003-07-24,2.4917825708854826,2.5211801282021784,2.4917825708854826,2.5197800835495023,3910543.0
2003-07-25,2.53517913324744,2.5379786594291884,2.516980522871156,2.5281797543947624,11618641.0
2003-07-28,2.547777756990037,2.581375168685787,2.542178423123365,2.5785753609028794,5660749.0
2003-07-29,2.582774471388908,2.585574278672794,2.5533769174567404,2.558976532024513,3636718.0
2003-07-30,2.5477769198547526,2.5477769198547526,2.5351782115200003,2.5365779741019563,3506813.0
2003-07-31,2.533778804255456,2.565976168725669,2.529579233754726,2.554776938458227,5096127.0
2003-08-01,2.5631764000084423,2.5743753487465035,2.5491776436610847,2.551977451270381,2454605.0
2003-08-04,2.5435789069146435,2.5519783326434307,2.5295801457325533,2.5379792897621183,1417468.0
2003-08-05,2.547777756223461,2.557576942611119,2.526779620406685,2.5463779931820003,2478250.0
2003-08-06,2.533778804255456,2.5603765535919485,2.533778804255456,2.554776938458227,3342870.0
2003-08-07,2.554777107339919,2.574375479904357,2.551977581287119,2.565976338347678,2566803.0
2003-08-08,2.577176120906693,2.5925749276715204,2.5757763574277224,2.5757763574277224,2500657.0
2003-08-11,2.5785753609028794,2.588374547293485,2.575775553119972,2.5785753609028794,1691724.0
2003-08-12,2.582774771574394,2.5897741497480724,2.544977791397577,2.551977451270381,3631484.0
2003-08-13,2.5421781835277937,2.5421781835277937,2.512780627126642,2.5225798125936927,6606048.0
2003-08-14,2.4973826335909397,2.5043820130111265,2.484783637954932,2.4959828703865723,9415221.0
2003-08-15,2.4959829495390795,2.51838085171429,2.493183141342382,2.493183141342382,5014207.0
2003-08-18,2.4959820280276657,2.4959820280276657,2.473583852422631,2.477783422317612,4981157.0
2003-08-19,2.495982350717588,2.511380869556324,2.467984557166865,2.474983935129766,4523070.0
2003-08-20,2.470785001164986,2.5183808962530443,2.4567862416331083,2.501582328474953,8377350.0
2003-08-21,2.505782116946566,2.5533780161555013,2.5029825901571576,2.5407790188063086,5358259.0
2003-08-22,2.5379786594291884,2.5379786594291884,2.5211803755420847,2.5281797543947624,2487688.0
2003-08-25,2.522580003011667,2.5267795737576617,2.4987820598521795,2.50578143832855,2576050.0
2003-08-26,2.49878225617792,2.5071816800289777,2.4931829219763744,2.497382493052323,3016733.0
2003-08-27,2.5057809078079685,2.5323786530665924,2.5057809078079685,2.521179706215253,2895379.0
2003-08-28,2.519780557484319,2.529579745099638,2.5001824639528585,2.500182463952858,4323123.0
2003-08-29,2.5001819868543254,2.5057813203523134,2.4497862951776863,2.452586102776243,10381742.0
2003-09-01,2.4665848033755045,2.470784373828952,2.4511860027807053,2.459585425386719,3751938.0
2003-09-02,2.4693846017789154,2.480583550179734,2.4385870007032087,2.474983935129766,3896689.0
2003-09-03,2.484782854131612,2.504381223005512,2.4609849152701857,2.470784099707136,3317001.0
2003-09-04,2.476383829956251,2.500181769930507,2.476383829956251,2.488982822207063,3586200.0
2003-09-05,2.505781336765339,2.519780093150689,2.488983054462221,2.5043815738064548,2976352.0
2003-09-08,2.504380899425521,2.537977736683912,2.504380899425521,2.5365779741019563,3342035.0
2003-09-09,2.5393787783636954,2.5463781574207403,2.514181070098167,2.5169805963616563,3455607.0
2003-09-10,2.4987819032693084,2.5169802298276696,2.494582332786474,2.511380896416931,4956027.0
2003-09-11,2.5015818675825554,2.5267795737576617,2.4945824891061847,2.50578143832855,3001641.0
2003-09-12,2.5197796854537584,2.543577623798204,2.5197796854537584,2.5253792997815383,5729042.0
2003-09-15,2.519780037382599,2.5225798449375287,2.504381518379167,2.511380896416931,3397834.0
2003-09-16,2.505781260978168,2.5113808760425984,2.477783749054252,2.4833833641186818,4941237.0
2003-09-17,2.4973821403414034,2.511380896416931,2.488982999375735,2.511380896416931,3417850.0
2003-09-18,2.5267790387913838,2.5379779856427227,2.51278028480244,2.521179706215253,5185301.0
2003-09-19,2.5393784550939658,2.5421782627001925,2.518380320595951,2.5197800835495023,3381896.0
2003-09-22,2.519780404324306,2.533779162438395,2.5043818830784725,2.5169805963616563,2613404.0
2003-09-23,2.507181617836729,2.54077846731009,2.507181617836729,2.5281797543947624,3564384.0
2003-09-24,2.528179637944341,2.571575953851557,2.523979785466862,2.565976338347678,6005686.0
2003-09-25,2.5491776408661977,2.551977448472425,2.5099811794763958,2.5197800835495023,6537093.0
2003-09-26,2.516980275943275,2.5337788398815118,2.5113809424299465,2.5197800835495023,8593888.0
2003-09-29,2.512780627126642,2.539378376008763,2.512780627126642,2.5225798125936927,2498752.0
2003-09-30,2.5155810528588094,2.535179428609282,2.512781244651716,2.5127812446517157,3003986.0
2003-10-01,2.5127809294782675,2.51978030826849,2.4847834143173744,2.491782793107598,5760066.0
2003-10-02,2.5155802948681623,2.537978190377645,2.50158153974996,2.523979435259444,3770094.0
2003-10-03,2.5197794146232355,2.543577350409836,2.5197794146232355,2.5365779741019563,1731869.0
2003-10-06,2.537978135277061,2.5407779425797363,2.522579617660987,2.5309787578699194,1646455.0
2003-10-07,2.5267797096047357,2.542178512100117,2.5239799017238336,2.5281797543947624,1890005.0
2003-10-08,2.5281794224554868,2.581374920110814,2.5267793778492798,2.570175690057619,4164633.0
2003-10-09,2.5645756702293725,2.584174038029872,2.5617761448570766,2.56737547730074,2449697.0
2003-10-10,2.5827747324277106,2.58417449536158,2.550577367957497,2.554776938458227,3229860.0
2003-10-13,2.550577586748286,2.5617768179764075,2.5449779711342253,2.550577586748286,2658888.0
2003-10-14,2.558976987351723,2.558976987351723,2.5337789990122777,2.5463779931820003,4967537.0
2003-10-15,2.5477775345571034,2.574375283623904,2.5421782011792797,2.5743752836239047,2946321.0
2003-10-16,2.56877621967531,2.5883745928010917,2.55757698834678,2.586974548035451,3628091.0
2003-10-17,2.563176558175249,2.574375507604368,2.544977948441396,2.5463779931820003,6630357.0
2003-10-20,2.5449780498105112,2.5673762312600337,2.539378715722496,2.547777857704096,2760889.0
2003-10-21,2.5519774742344943,2.5589768524711576,2.53797843606204,2.5561770448366667,3233516.0
2003-10-22,2.556176530714342,2.571575328757326,2.5547764863291222,2.56737547730074,2666956.0
2003-10-23,2.561776261068703,2.58557419970628,2.560376216619973,2.561776261068703,5571719.0
2003-10-24,2.561776261068703,2.561776261068703,2.561776261068703,2.561776261068703,5918.0
2003-10-27,2.561776261068703,2.561776261068703,2.561776261068703,2.561776261068703,1055.0
2003-10-28,2.5197802973640515,2.564576377767454,2.5127809186041183,2.539378670571524,30961752.0
2003-10-29,2.5494944658371685,2.596381869973228,2.543633716382089,2.589055721880065,9581483.0
2003-10-30,2.599311844449548,2.6198251697428847,2.590520580294722,2.6198251697428847,7910771.0
2003-10-31,2.622756384349213,2.641804316229575,2.5963823031533946,2.608104085718299,14456527.0
2003-11-03,2.6081031317645325,2.611033646758661,2.575868311926208,2.577333428573757,6253887.0
2003-11-04,2.589056826698053,2.591987343525663,2.5553565874285504,2.562682738647973,5926740.0
2003-11-05,2.5494953415527952,2.5553563747201413,2.505538719594424,2.5099343536203427,11998539.0
2003-11-06,2.50993473467802,2.50993473467802,2.4615821896536763,2.483560644819217,13297484.0
2003-11-07,2.4775176162575723,2.488092174055244,2.457878487917855,2.4608999146191977,9336112.0
2003-11-10,2.462410353799477,2.4684532068857097,2.424643393324528,2.4261541065960865,10023965.0
2003-11-11,2.41860003308712,2.469963108713902,2.4080253334765334,2.459388554322277,15001807.0
2003-11-12,2.4896025825542147,2.5137734109193124,2.4714743160614083,2.5077305586090555,8125334.0
2003-11-13,2.5303910741241458,2.5303910741241458,2.489602833452218,2.4926239694738466,4963030.0
2003-11-14,2.4896026968593445,2.4896026968593445,2.456367588502937,2.4654315769465125,6022482.0
2003-11-17,2.469963481130172,2.491113173978178,2.459388925144137,2.469963481130172,6466996.0
2003-11-18,2.477516771673879,2.519815569320972,2.471473920331198,2.5183050017042605,5260107.0
2003-11-19,2.52283689638279,2.5515397130438284,2.512262342603301,2.54549715237525,4439494.0
2003-11-20,2.560604825389692,2.5908185099069274,2.560604825389692,2.58628622487894,6293561.0
2003-11-21,2.586285835386054,2.6059246692770617,2.5575830136801065,2.574200421486815,5548506.0
2003-11-24,2.587797083367603,2.5983719310362363,2.578733094187634,2.58628622487894,2978795.0
2003-11-25,2.6089455927916902,2.613477585826147,2.592328188186046,2.604413599757233,4594757.0
2003-11-26,2.599882289424724,2.605924851578079,2.5651366131194964,2.5651366131194964,4501825.0
2003-11-27,2.5606043948895776,2.5606043948895776,2.533412141483347,2.534922709280045,5252198.0
2003-11-28,2.5243475522861325,2.5409652481915908,2.51830499140608,2.5409652481915908,7138079.0
2003-12-01,2.5379447834354054,2.5379447834354054,2.5107525230849905,2.5243485080411845,3237321.0
2003-12-02,2.543987496825228,2.543987496825228,2.510752384700739,2.5288806540811883,2875034.0
2003-12-03,2.5349222083416563,2.584774711474473,2.5228367970424728,2.5802427185420163,3722766.0
2003-12-04,2.598371914204141,2.6104573298451466,2.592329061164638,2.6089464713662704,3891647.0
2003-12-05,2.611968315636534,2.613478883919005,2.586286621768193,2.607436320351073,3965319.0
2003-12-08,2.6059244055523045,2.624052669785525,2.601392702541411,2.611967257109354,4451215.0
2003-12-09,2.6134776685472185,2.6240525129209327,2.6059242497714106,2.614988526565128,3195171.0
2003-12-10,2.598371454982368,2.6119674362613705,2.590818035236939,2.6029034487420355,4278687.0
2003-12-11,2.607436029733319,2.6165000192939925,2.5772223439470525,2.583265197279512,3718469.0
2003-12-12,2.602904071536788,2.622542909486282,2.6013935034014493,2.622542909486282,4041281.0
2003-12-15,2.6316068931139185,2.6436923094828506,2.6195214767449864,2.6300963249820586,4877645.0
2003-12-16,2.619520436830692,2.619520436830692,2.5968601812205034,2.604413599757233,4233934.0
2003-12-17,2.6104574267656453,2.6316068323131345,2.6089465682306745,2.621032274758396,5492546.0
2003-12-18,2.63915990610387,2.63915990610387,2.608946224639648,2.6164996450057028,7691369.0
2003-12-19,2.6285848435261343,2.6285848435261343,2.6013928809681297,2.6029034487420355,6265845.0
2003-12-22,2.6195218427983966,2.6436926789139066,2.6134789885504897,2.640671251789953,3174937.0
2003-12-23,2.640670882781113,2.6436923094828506,2.627074898280321,2.6300963249820586,2003673.0
2003-12-24,2.637649722449696,2.637649722449696,2.6285854424271924,2.6361388638936045,1499494.0
2003-12-25,2.6361388638936045,2.6361388638936045,2.6361388638936045,2.6361388638936045,0.0
2003-12-26,2.6361388638936045,2.6361388638936045,2.6361388638936045,2.6361388638936045,0.0
2003-12-29,2.6361380454973,2.651244883740165,2.6346274778481837,2.648223458004007,1305916.0
2003-12-30,2.6618199002367327,2.676926739453714,2.651245054697257,2.654266480628242,1730930.0
2003-12-31,2.666351711124519,2.670883704491337,2.658798292033847,2.670883704491337,1365406.0
2004-01-01,2.670883704491337,2.670883704491337,2.670883704491337,2.670883704491337,0.0
2004-01-02,2.6693731368483724,2.672394562572226,2.6618197177577008,2.670883704491337,3163684.0
2004-01-05,2.6587992857169085,2.6663527076305487,2.646713868742689,2.6572887175093927,1818983.0
2004-01-06,2.673905056233066,2.693543887237857,2.67088363059281,2.6844799007550044,3773452.0
2004-01-07,2.6890125918960623,2.6980765807313603,2.679948312622773,2.6980765807313603,4744012.0
2004-01-08,2.7056294307419897,2.711672282315933,2.68901202457054,2.6950545857065538,3704453.0
2004-01-09,2.693544340215261,2.7086511805191664,2.693544340215261,2.705629754370793,2827426.0
2004-01-12,2.687500905168449,2.717714285521753,2.687500905168449,2.7010968827617554,2259107.0
2004-01-13,2.7131826828664605,2.7207361016496567,2.7026078384824035,2.720736101649657,3505271.0
2004-01-14,2.719226031125283,2.729800877442354,2.702608332501895,2.729800877442354,2489099.0
2004-01-15,2.734333265338702,2.734333265338702,2.710162433507516,2.734333265338702,3779923.0
2004-01-16,2.729800710963393,2.7328218464943395,2.702608167681292,2.7162044393223423,4486993.0
2004-01-19,2.725268094831992,2.7267789528513786,2.7026078384824035,2.720736101649657,3869086.0
2004-01-20,2.714693466574239,2.714693466574239,2.675416092387686,2.6754160923876857,2899958.0
2004-01-21,2.676926870292763,2.704119124124805,2.6557774686180444,2.6965657041471296,4121771.0
2004-01-22,2.708650859966982,2.726779124273892,2.704118866499737,2.726779124273892,2456426.0
2004-01-23,2.7313111177411367,2.7313111177411367,2.711672285757789,2.726779124273892,3382814.0
2004-01-26,2.726779124273892,2.726779124273892,2.726779124273892,2.726779124273892,0.0
2004-01-27,2.734332319925356,2.738864313021986,2.670883545258812,2.681458389442887,5366281.0
2004-01-28,2.658798897312866,2.670884312521616,2.6376494933070496,2.645202914117268,6530477.0
2004-01-29,2.625563208126394,2.6799477097806133,2.6210315051661226,2.6723945810755683,5310041.0
2004-01-30,2.67390573357649,2.681459154371576,2.6527563296130445,2.6527563296130445,10887107.0
2004-02-02,2.6452029088179585,2.6723951655926688,2.6452029088179585,2.6527563296130445,2784577.0
2004-02-03,2.6708847026911267,2.6708847026911267,2.646713868742689,2.6572887175093927,3930369.0
2004-02-04,2.672394488631896,2.695054454839027,2.6618196441099573,2.6844799007550044,3467291.0
2004-02-05,2.6890118080832397,2.704118645363945,2.675415828793349,2.681458389442887,4075120.0
2004-02-06,2.689011814425841,2.692033239976689,2.6618195653440138,2.6663515584513333,2310289.0
2004-02-09,2.6769260015465384,2.68750084417101,2.664840591591942,2.6769260015465384,1638739.0
2004-02-10,2.6799476238743,2.6799476238743,2.664841076510528,2.669373069763451,2190216.0
2004-02-11,2.672394876393749,2.6965657041471296,2.6587986042587484,2.6965657041471296,3214607.0
2004-02-12,2.7010981709436312,2.7192264401514707,2.7010981709436312,2.711673018851372,3239915.0
2004-02-13,2.7101620431037734,2.729800877442354,2.696565770633544,2.729800877442354,3366128.0
2004-02-16,2.725268422581259,2.731311274509713,2.716204435126525,2.723757854818119,3253256.0
2004-02-17,2.7192260268194928,2.725268588678276,2.696565766363636,2.705629754370793,3173435.0
2004-02-18,2.7192265310643253,2.722247957772983,2.705630256094375,2.7071411146677127,2434970.0
2004-02-19,2.701097860057035,2.711672706747649,2.6829695929356934,2.68599101919558,1945608.0
2004-02-20,2.68599142417148,2.70563026216479,2.676927434463189,2.699587699171936,2137453.0
2004-02-23,2.6905232320927768,2.696565794013519,2.681458953554712,2.69203379996347,2106695.0
2004-02-24,2.681458953554712,2.7010977880635667,2.681458953554712,2.69203379996347,2991669.0
2004-02-25,2.692034181558716,2.7162050135438296,2.692034181558716,2.711673018851372,2738381.0
2004-02-26,2.696565770633544,2.7313114452999505,2.696565770633544,2.729800877442354,2913650.0
2004-02-27,2.7267793521802486,2.735843339872313,2.7116725124015035,2.7177150740502287,7822168.0
2004-03-01,2.7313112073220007,2.7388646268277874,2.722247220090233,2.722247220090233,3125933.0
2004-03-02,2.7237589135488007,2.747929749781976,2.719226918059838,2.719226918059838,2524006.0
2004-03-03,2.7313123361764253,2.7388657588040504,2.70714149994325,2.719226918059838,2999900.0
2004-03-04,2.72526858372416,2.752460838134165,2.722247448019244,2.744907708433907,2976495.0
2004-03-05,2.752461503796297,2.772100342817586,2.750950935578519,2.772100342817586,2732406.0
2004-03-08,2.772099345381268,2.840080118605566,2.772099345381268,2.832526699358422,6667938.0
2004-03-09,2.8370594082188414,2.862741098222674,2.8279954190118435,2.847634255919009,8530097.0
2004-03-10,2.8446132987797808,2.868784424717092,2.829506453983231,2.8627415706232515,5010609.0
2004-03-11,2.870294240857533,2.900507922533102,2.858208535836925,2.9005079225331016,6430457.0
2004-03-12,2.8869117877319392,2.903529197273393,2.871804946171348,2.895975776493098,4186153.0
2004-03-15,2.906550090490968,2.906550090490968,2.855187012869876,2.856697580573639,4922510.0
2004-03-16,2.8506564368343503,2.8869126936948124,2.847635009486458,2.8869126936948124,3312710.0
2004-03-17,2.9005084000790635,2.9201472383139686,2.882380130001449,2.9080618217415672,3882463.0
2004-03-18,2.9231685121560416,2.9231685121560416,2.8642517100952314,2.8793585526300025,7006530.0
2004-03-19,2.8854007684031537,2.891443329819391,2.862740509606891,2.874825922877309,3744307.0
2004-03-22,2.8566978892908628,2.870294161845789,2.840080481001924,2.858208457157869,3043681.0
2004-03-23,2.849144367243009,2.861229781060993,2.829505533484041,2.8340378177989973,4394218.0
2004-03-24,2.832527413615342,2.86425166627784,2.82044199786001,2.847634255919009,3488856.0
2004-03-25,2.841591127090552,2.900507922533102,2.841591127090552,2.9005079225331016,5157149.0
2004-03-26,2.906549793671362,2.9307206170908304,2.885400395788804,2.9307206170908304,7991806.0
2004-03-29,2.917126293864675,2.924679716776025,2.8854020338122344,2.891444597878472,2495463.0
2004-03-30,2.915615130790062,2.915615130790062,2.8702948884889703,2.8823803057984643,2378904.0
2004-03-31,2.8808681592804137,2.8838895848666333,2.8627401866389164,2.864250754213071,2575711.0
2004-04-01,2.8733159784200257,2.897486810204062,2.8733159784200257,2.894465383621556,3484716.0
2004-04-02,2.88691146164572,2.912593147485491,2.8733154800396927,2.892954023324636,2703461.0
2004-04-05,2.8718051199097694,2.900508236786568,2.862741130600257,2.894465383621556,3976305.0
2004-04-06,2.9035287082761854,2.9367638121998,2.902018140549724,2.9035287082761854,3744756.0
2004-04-07,2.88993402947143,2.8989980207898216,2.8793591793079263,2.891444597878472,2332370.0
2004-04-08,2.870294738031214,2.885401581485707,2.870294738031214,2.8778481597584604,2176161.0
2004-04-09,2.8778481597584604,2.8778481597584604,2.8778481597584604,2.8778481597584604,0.0
2004-04-12,2.8778481597584604,2.8778481597584604,2.8778481597584604,2.8778481597584604,0.0
2004-04-13,2.883890833613086,2.885401692279365,2.85065600908747,2.85065600908747,3301763.0
2004-04-14,2.8325260392041214,2.849143441499781,2.8264831890395925,2.841590024013051,5029132.0
2004-04-15,2.840080212281735,2.8491441995020987,2.820441379678986,2.820441379678986,3456967.0
2004-04-16,2.8189311435932334,2.827995131879947,2.796270882438475,2.815909717351671,3410096.0
2004-04-19,2.8310165110197416,2.8702941801926407,2.821952232445863,2.8597193337421003,6095750.0
2004-04-20,2.867273851590636,2.889934121042704,2.856699001092053,2.8869126936948124,3361979.0
2004-04-21,2.874826849961837,2.876337418193544,2.837059739788792,2.843102593591694,4991334.0
2004-04-22,2.8551873396741456,2.882379594519843,2.8446124932236057,2.8597193337421003,3560713.0
2004-04-23,2.8763365890394965,2.8838900088967008,2.849144335641152,2.8551871877020965,3997257.0
2004-04-26,2.877848415419801,2.877848415419801,2.8627415706232515,2.8627415706232515,1738718.0
2004-04-27,2.882379599333774,2.8838901672129587,2.8264842312343967,2.852165918246324,9522097.0
2004-04-28,2.841591669571907,2.8612305083226346,2.812888840763314,2.8174208357922463,7371556.0
2004-04-29,2.799292609711593,2.826484577495917,2.7811643407507063,2.824974009431678,6934407.0
2004-04-30,2.8204416308818354,2.8249736248956605,2.8038239322471914,2.805334790543777,15208765.0
2004-05-03,2.8053347191550326,2.815909565210164,2.793249305279722,2.811377571311667,2753377.0
2004-05-04,2.817421106006824,2.824974528592159,2.776632856396461,2.787207415665484,6697899.0
2004-05-05,2.779653970459582,2.7917390967093603,2.7585042734274063,2.7690788315054684,5350927.0
2004-05-06,2.760014159338278,2.782674418940674,2.7464181778396126,2.7645464436091203,4684237.0
2004-05-07,2.7494396974730795,2.7917387965515568,2.744907993445165,2.752461123929684,4747169.0
2004-05-10,2.7418863587462137,2.756993199443898,2.728290085943109,2.7313115121702403,4903105.0
2004-05-11,2.722247849423109,2.746418681254296,2.7162049962463084,2.734333265338702,4849575.0
2004-05-12,2.7509506350017365,2.7645469092283097,2.737354360775164,2.763036050737578,4671719.0
2004-05-13,2.772099672405948,2.7826745186870503,2.741886282291026,2.744907708433907,6488878.0
2004-05-14,2.737153780906998,2.7526617647461507,2.7200951179440063,2.73250144538529,9127075.0
2004-05-17,2.746458662331005,2.746458662331005,2.7169933747181743,2.7169933747181743,4122022.0
2004-05-18,2.706136707877843,2.749558985261132,2.706136707877843,2.7480083067706835,3738519.0
2004-05-19,2.741805295744372,2.766617943199954,2.724746637887421,2.766617943199954,4404846.0
2004-05-20,2.752661625707056,2.7681696087628875,2.7340519864100226,2.7340519864100226,3708213.0
2004-05-21,2.737152677824534,2.7635162993564952,2.737152677824534,2.752660655413915,2963013.0
2004-05-24,2.751111304120502,2.7681702684372915,2.74956062470545,2.765068611456944,2022326.0
2004-05-25,2.768169844619436,2.785228508174233,2.754212539419914,2.771271501124908,2299305.0
2004-05-26,2.789880189891771,2.792981845670195,2.7526612150010696,2.763516861150489,4246297.0
2004-05-27,2.7557638534955897,2.7914321622916,2.7511112190937426,2.7914321622916,3829280.0
2004-05-28,2.803837382252237,2.825548375552533,2.8007357265950192,2.811591372320225,9975111.0
2004-05-31,2.8115911910943496,2.822446537969739,2.78522756693248,2.799184867415263,4760119.0
2004-06-01,2.791431450300823,2.808490111589116,2.7774741469557416,2.7960837853657976,2386497.0
2004-06-02,2.788330020563304,2.845709321272956,2.785228364218144,2.845709321272956,4283665.0
2004-06-03,2.845709761173168,2.8658700833078945,2.8255494390384404,2.8503623954852206,3362757.0
2004-06-04,2.847259241088143,2.851911574802981,2.8333019417935583,2.848809919609732,1829541.0
2004-06-07,2.867421396071404,2.867421396071404,2.84105775720483,2.847261071579411,1971255.0
2004-06-08,2.8596666124640384,2.862768268794788,2.8333029808779417,2.8410569726297243,2043310.0
2004-06-09,2.8534637236156195,2.8565650819327675,2.828650770027076,2.83485408296176,3554745.0
2004-06-10,2.834854022383232,2.845709372561668,2.814693703001608,2.828650709581107,2270263.0
2004-06-11,2.83640370456805,2.8472593490811264,2.8333020492571586,2.837954681298536,1383062.0
2004-06-14,2.837954681298536,2.837954681298536,2.837954681298536,2.837954681298536,0.0
2004-06-15,2.822447004136685,2.842607320713724,2.8177949674075373,2.825548660106264,2524611.0
2004-06-16,2.8379551654721427,2.8410565231620626,2.817794849736995,2.819345528581955,1982179.0
2004-06-17,2.8255480600549725,2.837954681298536,2.816243392272383,2.837954681298536,10860725.0
2004-06-18,2.8519132861844008,2.8767259463198767,2.8395069561166624,2.8767259463198767,6157897.0
2004-06-21,2.8767253077382198,2.895334947783944,2.8689713158983494,2.892233291417959,4111918.0
2004-06-22,2.890682612310059,2.8984366041499285,2.8720729722643346,2.892233291417959,3519825.0
2004-06-23,2.8968854617627957,2.9030887741411617,2.878275822777862,2.884479135156229,3541151.0
2004-06-24,2.8844786085920564,2.88913094295146,2.8705216055138454,2.8705216055138454,2957688.0
2004-06-25,2.8767242200488297,2.8767242200488297,2.841055930701645,2.848809919609732,6100633.0
2004-06-28,2.84570869073884,2.84570869073884,2.8193453630218497,2.830201008749495,2229198.0
2004-06-29,2.8333019417935583,2.850360896281392,2.825547952885472,2.848809919609732,4998872.0
2004-06-30,2.850362067148277,2.850362067148277,2.8239984344011595,2.83485408296176,3314999.0
2004-07-01,2.837955547865165,2.8395062269190667,2.80693958158573,2.817795229413567,3327879.0
2004-07-02,2.819346193914352,2.8333032012630808,2.810041224198328,2.813142880770336,3464217.0
2004-07-05,2.813142320651994,2.830201279326365,2.813142320651994,2.820896311463032,2996066.0
2004-07-06,2.8224475603045,2.842607880854161,2.811592209497131,2.836404865842838,3257587.0
2004-07-07,2.8348539581184067,2.8457093080507576,2.825548989126159,2.8410569726297243,2845088.0
2004-07-08,2.8379559595306287,2.844158974796202,2.823998653420208,2.842607997367146,3877109.0
2004-07-09,2.837955614449156,2.8410569726297243,2.825548989126159,2.8410569726297243,2994549.0
2004-07-12,2.841056905972969,2.8457092412848497,2.817795229413567,2.817795229413567,2763304.0
2004-07-13,2.8224467205296486,2.83640402191521,2.8224467205296486,2.830201008749495,2279477.0
2004-07-14,2.817794835763396,2.8302011609119533,2.802286854790167,2.814693179938724,5650990.0
2004-07-15,2.7914312850137804,2.8146932571114167,2.788329629104068,2.788329629104068,4867564.0
2004-07-16,2.7821262976320065,2.7929816448507827,2.7759229865211865,2.7774736652238383,3744493.0
2004-07-19,2.779025566561569,2.78677926080432,2.7681699175813907,2.7821272231487923,2490782.0
2004-07-20,2.7836770513737306,2.7852277301181845,2.743356422516801,2.7511101143891823,7031665.0
2004-07-21,2.766618789855662,2.7805760946645286,2.737153799253884,2.7790254155302936,4757582.0
2004-07-22,2.755763516747748,2.775923836808016,2.7526618602422768,2.771271501124908,5319973.0
2004-07-23,2.7604154623809296,2.780575779592521,2.744907480195066,2.749559815220794,6058956.0
2004-07-26,2.746459020047793,2.788330342008852,2.746459020047793,2.7836780060298696,3982901.0
2004-07-27,2.791431894760257,2.813142894570409,2.7681699175813907,2.7821272231487923,4021856.0
2004-07-28,2.7991848784042657,2.8022865338737377,2.752660940812476,2.766617943199954,3900825.0
2004-07-29,2.768170098724125,2.799186070325561,2.7635177626139544,2.775924091624484,4153858.0
2004-07-30,2.7914309817282823,2.8084896401530903,2.7898800048668675,2.8007356502963403,14268503.0
2004-08-02,2.791431133101293,2.8162437827283857,2.7867785004148544,2.8038374579148395,1394132.0
2004-08-03,2.803837533627437,2.8270995050872805,2.7976342219780923,2.814693179938724,2326079.0
2004-08-04,2.8146936028521643,2.8193459382131296,2.7991856195488287,2.80849029027076,2015968.0
2004-08-05,2.813142126987468,2.8177947596739066,2.7929818118966896,2.8038374579148395,3656812.0
2004-08-06,2.7883294014812448,2.7991850472039785,2.7759230770053134,2.7929817358909546,3772667.0
2004-08-09,2.77592401334816,2.7852286853061248,2.761967005411212,2.7836780060298696,2310260.0
2004-08-10,2.763517220318231,2.7821268592572963,2.763517220318231,2.7697202345311416,2398456.0
2004-08-11,2.7836779023673013,2.7929825739787657,2.765068260994167,2.7821272231487923,3772310.0
2004-08-12,2.7728225191349143,2.800736834794826,2.765068525998815,2.7914321622916,2972522.0
2004-08-13,2.789880447805876,2.797634438893699,2.7635171166274017,2.7681694516500643,3118426.0
2004-08-16,2.7728215162138903,2.785227841114273,2.75731353555088,2.758864512507257,3292239.0
2004-08-17,2.7650671308408232,2.775922775384024,2.754211486297623,2.7557624630324136,2575494.0
2004-08-18,2.754212150246522,2.769720132432386,2.7418058241278622,2.749559815220794,2151981.0
2004-08-19,2.757314449033577,2.7883304206350137,2.7511111354532005,2.775924091624484,3527281.0
2004-08-20,2.7836772466601665,2.7976342507897303,2.763516930817372,2.7867786043666465,1952953.0
2004-08-23,2.7883294773603757,2.8162437827283857,2.7883294773603757,2.8038374579148395,2076390.0
2004-08-24,2.811591419806012,2.82244676756444,2.783677114719826,2.794532760628376,2088578.0
2004-08-25,2.7914315296517453,2.808490191424958,2.7681695555154557,2.7697202345311416,3045172.0
2004-08-26,2.7759232560936966,2.789880260223261,2.772821600237082,2.7867786043666465,2584333.0
2004-08-27,2.7960840627454218,2.828650709581107,2.7945333836199846,2.828650709581107,5474048.0
2004-08-30,2.834854740980513,2.851913408285215,2.822448112231351,2.847261071579411,3676766.0
2004-08-31,2.859666625751087,2.864318961193737,2.839506306732817,2.845709321272956,3201159.0
2004-09-01,2.853463378356281,2.890682357010435,2.853463378356281,2.887580700918383,6095756.0
2004-09-02,2.899987330838941,2.910842979222908,2.879827011354539,2.8937843161553807,2716663.0
2004-09-03,2.893783910228013,2.893783910228013,2.859666290728639,2.867420281608036,2475580.0
2004-09-06,2.865869048663196,2.868970704368053,2.8565643796987463,2.86276769110846,1597113.0
2004-09-07,2.86276813813228,2.884479135156229,2.86276813813228,2.884479135156229,1874842.0
2004-09-08,2.887580687316237,2.8953346784347627,2.8674203700381,2.882928352275152,2650111.0
2004-09-09,2.892232459896078,2.9015371281687394,2.868970491064325,2.8720721465385783,3203278.0
2004-09-10,2.8736235935716112,2.8875805982644365,2.86121696964446,2.867420281608036,2554371.0
2004-09-13,2.8612173240584804,2.901537962365729,2.8550143094766947,2.892233291417959,3271097.0
2004-09-14,2.903089013441844,2.9139443637735374,2.899987356996992,2.903089013441844,4086485.0
2004-09-15,2.912392665963971,2.918595976683954,2.899986342674092,2.901537021279044,2709562.0
2004-09-16,2.868970972864777,2.895334601598158,2.868970972864777,2.8906822666805376,10498176.0
2004-09-17,2.8844787611617573,2.8844787611617573,2.862767766952803,2.873623413132344,1745703.0
2004-09-20,2.868971397037007,2.8720730534907117,2.8550143902206275,2.865869740583303,2712031.0
2004-09-21,2.853464385953992,2.861218081696823,2.8426084367233435,2.847261071579411,2015371.0
2004-09-22,2.853463125853181,2.868970808640852,2.851912148869322,2.864318473989537,2908095.0
2004-09-23,2.8488104930517357,2.8829281107449254,2.845708837234149,2.864318473989537,2221231.0
2004-09-24,2.865869706553697,2.9061906436726903,2.862768348287011,2.8937843161553807,7074633.0
2004-09-27,2.89843566406914,2.9108419873590186,2.8798260300592777,2.901537021279044,3015030.0
2004-09-28,2.8891311657681182,2.899986812210682,2.879826496331713,2.8968851563485014,2078990.0
2004-09-29,2.901537504313098,2.923248797297344,2.896885169573656,2.9201471414210034,2573920.0
2004-09-30,2.9325530602812875,2.9682213525397096,2.9232483920921672,2.949612016161469,5645506.0
2004-10-01,2.9496127656359623,2.988382425041774,2.9496127656359623,2.977527075446236,6120368.0
2004-10-04,2.9852807904916774,2.988382148288804,2.969772510755329,2.980628157495701,2257550.0
2004-10-05,2.9899335672414016,3.006992230247392,2.980628598024344,2.985281231707966,3055600.0
2004-10-06,2.99923844656872,3.013195752288377,2.983730461613638,2.9883827974701207,2978381.0
2004-10-07,2.9883827330348103,2.9883827330348103,2.955816084591422,2.9651210542539634,4037579.0
2004-10-08,2.957366742295039,2.9837303755886206,2.951163727381973,2.9728747268030045,2337148.0
2004-10-11,2.985281066957433,2.9930347603184577,2.969772785784868,2.977527075446236,2132772.0
2004-10-12,2.971323726315464,3.008542706219878,2.9697727491422587,2.999238035781316,2889013.0
2004-10-13,2.999237071817255,3.050413339081468,2.993033761418532,3.0488623624067515,5235347.0
2004-10-14,3.053515479160405,3.075226472703365,3.048862846547517,3.067472482548711,5608953.0
2004-10-15,3.055067441008376,3.0752277642474497,3.0519657840138463,3.059719777425048,4123087.0
2004-10-18,3.0659220336202875,3.0659220336202875,3.019398089204611,3.025601102903284,3915981.0
2004-10-19,3.030254293799078,3.047312957298965,3.0287033164762365,3.0364573086398567,1883983.0
2004-10-20,3.036457295644848,3.0395589521270616,3.0240509678661898,3.031804959996625,2137512.0
2004-10-21,3.031804959996626,3.0457622650914886,3.0302542808306163,3.031804959996625,1922847.0
2004-10-22,3.0395584054880427,3.0457617173368563,3.0256011029032828,3.025601102903284,2379067.0
2004-10-25,3.019399180660697,3.0240515171539686,3.0007898346876107,3.019399180660697,3202507.0
2004-10-26,3.0007887216498936,3.0597186929069857,2.9821790844291525,3.0349060420460905,10015842.0
2004-10-27,3.047312167776634,3.076777449624367,3.047312167776634,3.067472482548711,4360255.0
2004-10-28,3.0736768426198453,3.1015911570704757,3.067473529119608,3.1015911570704757,4154360.0
2004-10-29,3.120199222631376,3.1636215048881837,3.1139962098233167,3.1636215048881837,23209506.0
2004-11-01,3.169825401171802,3.2132476914467705,3.163622089068169,3.20239204434049,3604433.0
2004-11-02,3.2085955038846103,3.2132481376835424,3.162071849247051,3.1884354821234844,2406797.0
2004-11-03,3.179131118631595,3.241163067505486,3.179131118631595,3.241163067505486,5735022.0
2004-11-04,3.2380609648960577,3.2489166140853736,3.1775800019559446,3.1775800019559446,5088649.0
2004-11-05,3.2008401619562186,3.2256528047415283,3.179128875906542,3.2210004714880376,4532302.0
2004-11-08,3.2273702671079545,3.2417001328703803,3.198711147800468,3.219409298597425,17268419.0
2004-11-09,3.2114493133574653,3.213041691212329,3.1859743287674007,3.195527677570257,4311222.0
2004-11-10,3.182788580201924,3.2003025866961528,3.1652745737076944,3.174827918611625,4470079.0
2004-11-11,3.200303213211928,3.200303213211928,3.160498673033389,3.178012682956295,2607149.0
2004-11-12,3.1827892861124467,3.190750255577059,3.15572223481974,3.15572223481974,2073106.0
2004-11-15,3.160497930094482,3.2130402536207745,3.155721410884572,3.2130402536207745,2354607.0
2004-11-16,3.2162258237148675,3.2162258237148675,3.184381943062494,3.192342913225587,2306631.0
2004-11-17,3.192342771084701,3.2034878839297924,3.1636833409953917,3.187566250421271,2190025.0
2004-11-18,3.1907495479008734,3.2034870349974627,3.170051093105334,3.174827918611625,1590241.0
2004-11-19,3.1604982511989634,3.165274770894165,3.1127324420296074,3.138207723918466,3180029.0
2004-11-22,3.131838827208147,3.131838827208147,3.0999949544256373,3.11114037112125,4033734.0
2004-11-23,3.135023606790952,3.142984269718617,3.1206937400820096,3.130246780482169,2412043.0
2004-11-24,3.1366155145672443,3.1429841057989685,3.125470097275869,3.135023443286485,3082743.0
2004-11-25,3.136616865330956,3.155723259471546,3.131840343323013,3.139801315372524,4465606.0
2004-11-26,3.152536764187131,3.154128835120632,3.117508448672523,3.117508448672523,4177959.0
2004-11-29,3.119101211888122,3.1620901935012875,3.107955795647848,3.1493527061303994,3191924.0
2004-11-30,3.1477615415340128,3.2003035772799344,3.1477615415340128,3.192342913225587,4326962.0
2004-12-01,3.193934485590711,3.209856423428239,3.147761049527098,3.147761049527098,5278951.0
2004-12-02,3.173237172723149,3.197120088097869,3.1684606508699678,3.189159116306296,2493259.0
2004-12-03,3.1891583483910693,3.2146333295464764,3.170051959470146,3.1796053069849743,2809462.0
2004-12-06,3.1923423787251477,3.222593876614585,3.1923423787251477,3.208264316385492,3002938.0
2004-12-07,3.2082651518222183,3.213041673142396,3.174829196472204,3.1764212682093382,2884477.0
2004-12-08,3.1827891600073275,3.1923425066515816,3.15412973229198,3.168459599204008,4283323.0
2004-12-09,3.163682450845052,3.187565353551113,3.127062061250821,3.136615099889787,3631521.0
2004-12-10,3.160498172055022,3.1780121792017386,3.155721652479432,3.160498172055022,2744328.0
2004-12-13,3.176420879763574,3.1827894720420677,3.136616030115224,3.170051981376343,1636174.0
2004-12-14,3.190750172546472,3.1939346214711946,3.1764206115482896,3.178012682956295,1926073.0
2004-12-15,3.2003036923096517,3.2241866036573645,3.192343027969171,3.2050805194662,3686424.0
2004-12-16,3.2273704376212784,3.2464768242777438,3.2050799082793198,3.244884752934995,7154656.0
2004-12-17,3.2401085468248527,3.252846344439559,3.221002462620308,3.2480695172796654,2975909.0
2004-12-20,3.252846133294389,3.252846133294389,3.2369238873095334,3.241700714159359,1741733.0
2004-12-21,3.262398762140014,3.267175282276955,3.244884752934996,3.244884752934995,2499843.0
2004-12-22,3.263990894795189,3.271951863875867,3.251253405487845,3.271951863875867,2279669.0
2004-12-23,3.2735442460482025,3.2878738067487334,3.254437859005454,3.2735442460482025,2516020.0
2004-12-24,3.2830971870850245,3.286281635847158,3.263990800620923,3.2783206669961733,6524255.0
2004-12-27,3.2783206669961733,3.2783206669961733,3.2783206669961733,3.2783206669961733,0.0
2004-12-28,3.2783206669961733,3.2783206669961733,3.2783206669961733,3.2783206669961733,0.0
2004-12-29,3.271951769471908,3.286281635847158,3.2655831780563376,3.2783206669961733,1087936.0
2004-12-30,3.2846899538291683,3.289466781038041,3.273544839965162,3.2846899538291687,618977.0
2004-12-31,3.287873707173876,3.287873707173876,3.2655831780563376,3.2783206669961733,916406.0
2005-01-04,3.2799137511098477,3.2894671003461733,3.265584186418544,3.289467100346174,1704096.0
2005-01-05,3.276728583532053,3.276728583532053,3.249661531897346,3.262399021979924,3631482.0
2005-01-06,3.2639914581892904,3.270360356996644,3.2417009245810697,3.2480695172796654,1861466.0
2005-01-07,3.259214662306312,3.2942426844667585,3.251253692522804,3.2830975716568336,2138787.0
2005-01-10,3.289465644258019,3.305387273719909,3.275135779801066,3.2878732670357715,1555311.0
2005-01-11,3.3069803545335072,3.319717844478234,3.2958349360411017,3.295834936041102,2636791.0
2005-01-12,3.291057838909237,3.305387397795429,3.279912422369756,3.3022032554487195,2409695.0
2005-01-13,3.3117564149041177,3.3181250059373464,3.259214084863762,3.2608061560949,3150175.0
2005-01-14,3.2560300224749663,3.2560300224749663,3.232147116768497,3.238515707958345,2390549.0
2005-01-17,3.2480687477974586,3.2608062362858385,3.235331259309078,3.238515707958345,1969020.0
2005-01-18,3.238516556593191,3.271952510900476,3.219410165799557,3.224186686970775,4601834.0
2005-01-19,3.2464762156868714,3.2464762156868714,3.2034869302958584,3.2305542808093586,3005571.0
2005-01-20,3.2066714263791245,3.238515296609683,3.205079355311056,3.214632393936765,2043709.0
2005-01-21,3.222594335840936,3.222594335840936,3.21304129432688,3.2162257435344777,2494933.0
2005-01-24,3.2146328038119405,3.2210017011135634,3.2018953153173784,3.2114483551611284,1588750.0
2005-01-25,3.2241855811963425,3.2369230686540305,3.2162249193803647,3.221001438913416,3205705.0
2005-01-27,3.2639903636799543,3.302203131492724,3.254437324781089,3.2878732670357715,6157955.0
2005-01-28,3.308572260425245,3.318125300878577,3.271951863875867,3.271951863875867,9835909.0
2005-01-31,3.271951769471908,3.2830971870850245,3.2560301378786347,3.2783206669961733,3294520.0
2005-02-01,3.286282974024377,3.3022049182097755,3.263992129721293,3.263992129721293,2320940.0
2005-02-02,3.279912997083013,3.2958349360411017,3.246477047714517,3.295834936041102,3441953.0
2005-02-03,3.284690595940545,3.294243640008256,3.2560314637374144,3.263992129721293,6852614.0
2005-02-04,3.2592139665728133,3.303795326622074,3.256029824226103,3.3022032554487195,3107219.0
2005-02-07,3.31971757528806,3.330862992876703,3.291058148709189,3.303795637621054,2291786.0
2005-02-08,3.2974263059346365,3.299018683156884,3.2719513314652264,3.2878732670357715,2482748.0
2005-02-09,3.305386986484949,3.3356387838835944,3.297426019391477,3.330862264849237,2604596.0
2005-02-10,3.3515620687788794,3.5060043416382705,3.3515620687788794,3.475752838156638,8972937.0
2005-02-11,3.466198275468676,3.475751313196024,3.427985512342052,3.4470918939053643,4181239.0
2005-02-14,3.4630139010081717,3.5060028778020738,3.3611137073558903,3.3722591223467115,5466946.0
2005-02-15,3.373852298930204,3.410472697807661,3.356338288282771,3.3754443704040704,4704380.0
2005-02-16,3.3977355216661183,3.4200263610124364,3.372260539077828,3.4072888697182915,2494613.0
2005-02-17,3.407287897190907,3.407287897190907,3.351561120839716,3.3786281673233622,2808027.0
2005-02-18,3.365891475515705,3.394550906050987,3.351561913302433,3.3818134153807216,3365809.0
2005-02-21,3.3690762198381776,3.3754448126768244,3.3547463502608856,3.365891770364472,3224048.0
2005-02-22,3.373852258887768,3.435947637262465,3.3674836669591617,3.4359476372624647,3575100.0
2005-02-23,3.415248434990011,3.42002526053341,3.3849969411641885,3.3913655317076308,3171338.0
2005-02-24,3.3913661229472365,3.413656959007031,3.337231716401419,3.361114623847467,3721764.0
2005-02-25,3.353152885857273,3.4232092146373003,3.353152885857273,3.404103137948244,8108849.0
2005-02-28,3.421617138545287,3.4375390731683293,3.394549788464388,3.4025107557759084,3257602.0
2005-03-01,3.3913655317076308,3.3961423572510294,3.367482934533904,3.3913655317076308,1935705.0
2005-03-02,3.3754434106973843,3.418432695465037,3.373851339676176,3.404103137948244,2293096.0
2005-03-03,3.4152483189177616,3.434354702116038,3.3897733453924888,3.43276263106145,1567263.0
2005-03-04,3.429579492889952,3.4709764172086666,3.426395043455721,3.4709764172086666,1895257.0
2005-03-07,3.4932662464550366,3.5044116641724834,3.4518693304858896,3.463014748203336,1884830.0
2005-03-08,3.4630147482033364,3.4853052775295312,3.453461707936209,3.463014748203336,1792689.0
2005-03-09,3.478936998170678,3.478936998170678,3.448685191096208,3.464607130375671,3323547.0
2005-03-10,3.4470921888786745,3.4630141238591308,3.4152483189177616,3.43276263106145,3930805.0
2005-03-11,3.410471728141717,3.4263936627883558,3.399326312667342,3.404103137948244,2577694.0
2005-03-14,3.3913669725348763,3.4391327993930187,3.3802218578216703,3.418434335642914,2745997.0
2005-03-15,3.4120651554092998,3.464607499406299,3.4120651554092998,3.451870007847748,3111379.0
2005-03-16,3.44072429203189,3.485305351632137,3.44072429203189,3.4661992706916616,2798898.0
2005-03-17,3.47097479433235,3.4821202090866668,3.434354408232696,3.4470918939053643,3404451.0
2005-03-18,3.443908852697497,3.453461893477873,3.3993271794325017,3.408880526321593,4152416.0
2005-03-21,3.405696926428924,3.43754081178076,3.391367055577082,3.3945515053340234,2775422.0
2005-03-22,3.3945496462197307,3.416840476201373,3.3722591223467115,3.3722591223467115,3487135.0
2005-03-23,3.353153614669348,3.359522512355746,3.319717667087517,3.324494187297964,4761386.0
2005-03-24,3.3244941135822272,3.364298957967843,3.279912749092077,3.3213096648096383,7200844.0
2005-03-29,3.3292706227555158,3.348377009219617,3.251253311681088,3.2783206669961733,5246913.0
2005-03-30,3.286281895109737,3.300611456506784,3.2417005272488346,3.295834936041102,7281103.0
2005-03-31,3.3037960318722064,3.3197179714392213,3.267175632089818,3.2830975716568336,5545008.0
2005-04-01,3.311755948613185,3.3181245387497245,3.2815041506115605,3.305387052368012,4029326.0
2005-04-04,3.305387803562136,3.306980181039636,3.275136304794083,3.297426834500748,2457388.0
2005-04-05,3.303796750367704,3.326087593052734,3.289467185306297,3.3101656500230834,3652712.0
2005-04-06,3.34360067422505,3.349969572101884,3.292650715645231,3.3197177663499926,3897470.0
2005-04-07,3.3197184643896778,3.334048028462573,3.3101654216744145,3.327679435355323,2867050.0
2005-04-08,3.340416216633977,3.345192736974873,3.3149412374100558,3.345192736974873,2530159.0
2005-04-11,3.335639609904681,3.3611145884688365,3.316533222927213,3.326086569470299,1884712.0
2005-04-12,3.330862410682677,3.37066694178415,3.3276779624841395,3.3627062804507686,3358822.0
2005-04-13,3.381812615765164,3.3865894414821978,3.361114160056454,3.3786281673233622,3037254.0
2005-04-14,3.351562806613089,3.3611158506348304,3.3244954404063987,3.335640862504309,3617194.0
2005-04-15,3.321308263237932,3.335638123613119,3.2990177434536685,3.3069787089713127,2721729.0
2005-04-18,3.2894665433513883,3.303796105616313,3.268768082674005,3.286282094145159,3200946.0
2005-04-19,3.2878730468567348,3.305387052368012,3.279912079604584,3.305387052368012,4059003.0
2005-04-20,3.3085723739504176,3.326086690194091,3.3006114045965798,3.311756822913696,4264882.0
2005-04-21,3.295834884206019,3.326086690194091,3.2846894658889028,3.311756822913696,3161973.0
2005-04-22,3.327678919194033,3.338824338038909,3.2926508972654656,3.2926508972654656,3804597.0
2005-04-26,3.3165328143349107,3.3388236474138746,3.295834358537968,3.3022032554487195,5090278.0
2005-04-27,3.2846897046476173,3.3818134153807216,3.273544591629096,3.3818134153807216,7918453.0
2005-04-28,3.3849981191370078,3.4789373877398626,3.3849981191370078,3.4709764172086666,12029889.0
2005-04-29,3.439131532938898,3.4709754057845426,3.42480197382356,3.434355013233785,17395236.0
2005-05-02,3.463015446677471,3.4789373877398626,3.447093505615079,3.4709764172086666,3039638.0
2005-05-03,3.4948593288022543,3.5075968204304155,3.4566468539177704,3.4709764172086666,3904453.0
2005-05-04,3.4677906431315395,3.478936058839588,3.4232092864079897,3.43276263106145,4179357.0
2005-05-05,3.461423193828589,3.461423193828589,3.410472923874146,3.427986935682512,3418806.0
2005-05-06,3.4359476749672804,3.4916744620248954,3.4311711544412296,3.472568073811968,4341090.0
2005-05-09,3.478936468191582,3.478936468191582,3.435947177464249,3.455053562910695,4588816.0
2005-05-10,3.458238066585241,3.474160003692766,3.4263941923701893,3.440724058210436,4213463.0
2005-05-11,3.4486846657256534,3.463014531337657,3.4232096892028454,3.455053562910695,3984766.0
2005-05-12,3.456646643985965,3.5060042297294904,3.456646643985965,3.5060042297294904,4344988.0
2005-05-13,3.493266044474652,3.529886438192847,3.488489524617267,3.526702295693711,7895840.0
2005-05-16,3.5201839223757783,3.526702919585476,3.490849061578029,3.4989976514286787,17264933.0
2005-05-17,3.520184619646402,3.5413708947900338,3.4810715686096225,3.490849753038066,4463330.0
2005-05-18,3.536480412951513,3.5772233542655107,3.5201832364259147,3.557666679770215,7206020.0
2005-05-19,3.577223910399941,3.580483408876377,3.5397404612282624,3.570704913447069,3776920.0
2005-05-20,3.570705050365541,3.583743044771225,3.5495187794407213,3.5592972752449845,3351266.0
2005-05-23,3.55929634365628,3.580482609035934,3.54625835266308,3.560925935868998,3479012.0
2005-05-24,3.5560371583241217,3.5804829235997624,3.5381103891178087,3.5804829235997624,5055064.0
2005-05-25,3.580482609035934,3.583742106784234,3.5527773481596805,3.560925935868998,3496178.0
2005-05-26,3.5511474786923447,3.580482645402132,3.539739706441724,3.5690745598286444,2857682.0
2005-05-27,3.560925971863079,3.5690745596547635,3.539739706269273,3.5658150618735167,5276386.0
2005-05-30,3.5609260080393548,3.604928131903186,3.5576665102249936,3.5772231837882904,2678074.0
2005-05-31,3.572333972125379,3.57722306201906,3.495737186048173,3.495737186048173,8112813.0
2005-06-01,3.5120344806542194,3.5918904538271383,3.490848214846012,3.573963685833163,8874892.0
2005-06-02,3.608188362618748,3.6326341312076167,3.5690753208703176,3.570704913447069,4815677.0
2005-06-03,3.557666510084869,3.5821122737073097,3.5527774200249547,3.573963685833163,2982707.0
2005-06-06,3.5609253408233417,3.573963016315027,3.542998576187625,3.542998576187625,2372158.0
2005-06-07,3.560925562373924,3.596779407198892,3.557666064967504,3.578852328124993,2914272.0
2005-06-08,3.588631581370712,3.609818164193781,3.5804833053995093,3.603299167429309,4092357.0
2005-06-09,3.603298611872884,3.6277443759862167,3.5788528477595505,3.587001435797328,3309076.0
2005-06-10,3.58048292391907,3.5951501950920277,3.552777660606295,3.567444931779253,2937316.0
2005-06-14,3.559297035094123,3.565815718534195,3.538110765598772,3.5462590415681308,3595845.0
2005-06-15,3.549517993711475,3.6098176078593993,3.5315912253563866,3.59677992966271,4091983.0
2005-06-16,3.622854972505249,3.647300736618583,3.5821123456392368,3.587001435797328,7383865.0
2005-06-17,3.5853706756185995,3.6016678463855065,3.5641844162861744,3.6016678463855065,3529816.0
2005-06-20,3.585372499929564,3.5967805879356223,3.564186229817131,3.570704913447069,3822705.0
2005-06-21,3.575593761113365,3.595150437317845,3.565815579672582,3.5837426634112344,3940429.0
2005-06-22,3.591890004427845,3.591890004427845,3.569074149228561,3.578852328124993,3154127.0
2005-06-23,3.58537169837049,3.5918903805430875,3.5413692620832884,3.551147442003616,5013511.0
2005-06-24,3.531590250586989,3.5446279251850936,3.5201821678176013,3.539738836376153,5877716.0
2005-06-27,3.526701606140024,3.541368874414912,3.5169231139672696,3.528331198174069,3289697.0
2005-06-28,3.546258557946162,3.575593412733248,3.542999373332061,3.5625560476310785,3520664.0
2005-06-29,3.570705017299092,3.5853726042081853,3.5397405641797,3.544629655375084,4244944.0
2005-06-30,3.5364810656084638,3.5690754246749448,3.5218137920223125,3.544629655375084,3788148.0
2005-07-01,3.54626000505766,3.562557501393045,3.5250740431291816,3.556038502858891,2594206.0
2005-07-04,3.5690739271709964,3.573963016315027,3.536479581780377,3.542998576187625,2624576.0
2005-07-05,3.543000789270304,3.5527789736661632,3.529962792311817,3.54137088298899,2026214.0
2005-07-06,3.538109653013897,3.549517423777496,3.518552982197573,3.520182574214423,3353992.0
2005-07-07,3.520184553802994,3.520184553802994,3.4501067311819047,3.4745525051187736,4587869.0
2005-07-08,3.463143281439697,3.487589045165956,3.445216200046718,3.4712915560255797,3093350.0
2005-07-11,3.471292349418967,3.482700437763212,3.4289201212609384,3.446846893428363,5621424.0
2005-07-12,3.4517352220909188,3.454994406621039,3.424029960324781,3.4419570418548107,4935322.0
2005-07-13,3.453364921914466,3.4696620983641537,3.446846239328321,3.4598839178234946,6300186.0
2005-07-14,3.468031853703236,3.4908480238315254,3.4647726693902112,3.4859589340391355,3830940.0
2005-07-15,3.4892188806246005,3.507145649944243,3.453365028662424,3.4680322999267963,4505127.0
2005-07-18,3.466403571543789,3.4680328508459057,3.4468468934283627,3.446846893428363,3412200.0
2005-07-19,3.430549197212102,3.454994649520985,3.4175115182063998,3.438697785756028,5098683.0
2005-07-20,3.4386970956566807,3.4598833589545177,3.4370671902812577,3.437067190281258,4976504.0
2005-07-21,3.458254772770533,3.472922360130297,3.441957906059504,3.46151427144192,3729958.0
2005-07-22,3.4468461056221917,3.4761809594291275,3.445216200046718,3.4712915560255797,4942769.0
2005-07-25,3.479440143934332,3.487589045165956,3.463143281439697,3.4712915560255797,2889825.0
2005-07-26,3.4615134117293755,3.4875890813012806,3.4582539138675283,3.4794401799852253,3625347.0
2005-07-27,3.4712916634998017,3.508775106376011,3.4712916634998017,3.5055159217699,4318399.0
2005-07-28,3.5185530390834505,3.5185530390834505,3.466402333827213,3.4826991942276635,4734454.0
2005-07-29,3.495737875688261,3.51203505409755,3.479440697278972,3.4973677815229425,7908105.0
2005-08-01,3.485960595620579,3.4941091869328686,3.471293005929257,3.4745525051187736,2127689.0
2005-08-02,3.46966286145891,3.474551952804514,3.4468469974051072,3.46151427144192,8902944.0
2005-08-03,3.466402502262608,3.4875887664677667,3.456624009559795,3.4729211840749703,6307011.0
2005-08-04,3.477812069359139,3.4989983445027706,3.477812069359139,3.490849753038066,4297403.0
2005-08-05,3.4745525701086555,3.4989983445027706,3.471293070858172,3.490849753038066,4799008.0
2005-08-08,3.485958635277975,3.5267015689274728,3.48269913792145,3.520182574214423,4383564.0
2005-08-09,3.515294415107338,3.529961687108921,3.49084864844846,3.5218134115455366,3157411.0
2005-08-10,3.5332213613650625,3.5625565334756213,3.5071460009589264,3.5462590415681308,8064969.0
2005-08-11,3.56581465182214,3.591890004427845,3.556036472925709,3.578852328124993,8714561.0
2005-08-12,3.59515081815806,3.621226493633909,3.593521225519608,3.609818405195909,5475013.0
2005-08-15,3.601669190840739,3.644041725322692,3.577223425565099,3.5804829235997624,4700230.0
2005-08-16,3.585370989220122,3.6212248307079,3.565814319924716,3.608186842295761,3493138.0
2005-08-17,3.5935214638112924,3.650561283137796,3.5935214638112924,3.650561283137795,4905410.0
2005-08-18,3.632634026223581,3.661968885017852,3.598410076517418,3.603299167429309,5035190.0
2005-08-19,3.5886307630682355,3.632633197887389,3.5853715787521048,3.632633197887389,2590322.0
2005-08-22,3.6261136063782495,3.6326326005843184,3.593519575316308,3.608186842295761,2732016.0
2005-08-23,3.585372463804251,3.593521053251771,3.569075284909212,3.5723347833528054,7340984.0
2005-08-24,3.560926869179774,3.564186367782382,3.5364810996446403,3.55277827933473,5454233.0
2005-08-25,3.56092607940559,3.587001435797328,3.54625849560844,3.587001435797328,4782170.0
2005-08-26,3.601669019745702,3.611447200062296,3.58211234578964,3.593520431707583,6397844.0
2005-08-29,3.560925935246808,3.5723340207024323,3.538110077658421,3.551147442003616,3124947.0
2005-08-30,3.5739637577515206,3.596779929587406,3.5707042598716967,3.593520431707583,1762825.0
2005-08-31,3.60329775415278,3.6114463402508887,3.5609252317717366,3.6114463402508887,2883833.0
2005-09-01,3.626114685571834,3.635893179791184,3.614706912300267,3.6293741836449502,3898486.0
2005-09-02,3.6342632987664247,3.64078198107202,3.5739636858331627,3.573963685833163,3847502.0
2005-09-05,3.5870005811102383,3.6212248307079,3.559295639041448,3.608186842295761,2983829.0
2005-09-06,3.609817545953824,3.648930579873134,3.608187640380392,3.634263309649469,4035586.0
2005-09-07,3.655449896422857,3.692933341382173,3.644041809698831,3.6880439375555207,4795514.0
2005-09-08,3.688044523422129,3.727157880311339,3.688044523422129,3.712490293147148,5024262.0
2005-09-09,3.691302819282357,3.7271566658610857,3.676635550220272,3.709229585910298,2726891.0
2005-09-12,3.72389778996484,3.72389778996484,3.676636164,3.691303435510648,4911754.0
2005-09-13,3.6831548468971,3.715749201351292,3.675006258283552,3.691303435510648,4245829.0
2005-09-14,3.692933480884219,3.7353060179479294,3.689673982650955,3.730416927259488,5499355.0
2005-09-15,3.719009564364786,3.771160292961498,3.719009564364786,3.727158154873394,11024015.0
2005-09-16,3.7548624193528526,3.803753953386363,3.741824739608498,3.789086681170058,6509941.0
2005-09-19,3.7890868538610394,3.8004946283304464,3.7646410857301458,3.7727896751071097,2418236.0
2005-09-20,3.766270816332804,3.8249405366683735,3.763011317797953,3.798865175035439,4362405.0
2005-09-21,3.787457156800866,3.846126878220399,3.776049381702528,3.80538392908935,3700254.0
2005-09-22,3.7890855093624176,3.8249390392406455,3.779307017586051,3.797234095847981,3508099.0
2005-09-23,3.7907165166440944,3.8053837898006377,3.766270748060255,3.782567927116148,3709450.0
2005-09-26,3.803754332321908,3.868943050860784,3.803754332321908,3.868943050860784,4038727.0
2005-09-27,3.865682969112175,3.911315002540985,3.8444967014476807,3.8917583272649527,4234070.0
2005-09-28,3.90805444107998,3.953686462092555,3.895016765551074,3.924351613821815,5184532.0
2005-09-29,3.9325027894506897,3.974875341149481,3.9080570142422286,3.9553186583181086,4076785.0
2005-09-30,3.960206781986653,3.98465255121542,3.911315556852061,3.911315556852061,8556482.0
2005-10-03,3.911314047408339,3.950427075086207,3.895016874211856,3.935759493880244,2110190.0
2005-10-04,3.935760354258999,3.966725115430513,3.916203992806348,3.92761207920232,3479292.0
2005-10-05,3.895017747261999,3.911314924111419,3.8216804514396094,3.821680451439609,6305892.0
2005-10-06,3.800494734374201,3.8689429497151706,3.7776788714758354,3.7841975551655382,5462895.0
2005-10-07,3.784197589005845,3.803754266895714,3.723898276052915,3.748344045084516,5095026.0
2005-10-10,3.774420027609012,3.8119034836255192,3.751604160753437,3.777679526680662,3463225.0
2005-10-11,3.764640875401491,3.777678555011639,3.727157429026223,3.730416927259488,5021227.0
2005-10-12,3.740193824275696,3.805382199941132,3.740193824275696,3.803752608045547,3748176.0
2005-10-13,3.772788743587256,3.808642277335145,3.754861663390461,3.774418335731123,3023546.0
2005-10-14,3.787456842787695,3.800494522764105,3.749973395359423,3.7516033011832985,3189697.0
2005-10-17,3.792346075287288,3.8314594300006255,3.789086890163618,3.824940433107425,3438418.0
2005-10-18,3.857533851753008,3.8656824392241456,3.8119018245792033,3.829828591686566,3981523.0
2005-10-19,3.7858269772938593,3.829829104875919,3.7809375734977215,3.7809375734977215,5013908.0
2005-10-20,3.821681279886037,3.860794638132615,3.815162595726914,3.839608052977326,4568067.0
2005-10-21,3.798864591844156,3.826569855152748,3.7972349994883694,3.821680451439609,6075594.0
2005-10-24,3.813533240285763,3.862424471151429,3.797236058889548,3.849386788699052,5340007.0
2005-10-25,3.846126737970213,3.849386236446428,3.746714071044744,3.77930842916102,13850754.0
2005-10-26,3.777678324604488,3.8330885378987816,3.7678998305011016,3.821680451439609,7502736.0
2005-10-27,3.803752886538896,3.836347233419424,3.798863797171382,3.8086419759064105,5242523.0
2005-10-28,3.797235514118732,3.797235514118732,3.7581221590500262,3.77930842916102,20219835.0
2005-10-31,3.80864380318236,3.83797866678428,3.80538430426593,3.83797866678428,3679231.0
2005-11-01,3.849386062756006,3.855904746091368,3.826570201097861,3.852645561085146,4816155.0
2005-11-02,3.8477553181003503,3.854273999483791,3.779307126975858,3.8119014738615378,4680713.0
2005-11-03,3.846127329446191,3.854275920228389,3.795606191925752,3.8102737806629023,8676674.0
2005-11-04,3.813532211503664,3.841237161744842,3.797235034503962,3.83634807130951,5642970.0
2005-11-07,3.8396070856225233,3.851015171680522,3.826569720588924,3.8461260814622023,5484779.0
2005-11-08,3.849469804263264,3.892928819773193,3.846126728910919,3.891257442775447,12199132.0
2005-11-09,3.961459813202573,3.961459813202573,3.953102286776906,3.953102286776906,24191.0
2005-11-10,3.86451205727566,3.872869903947229,3.822724752058389,3.861169304235147,5748558.0
2005-11-11,3.8912576865797455,3.916329949901089,3.884571535456139,3.902957969010748,6830125.0
2005-11-14,3.914657106852917,3.9263577062591977,3.894599303707012,3.923014631949295,3292897.0
2005-11-15,3.923014830356538,3.9397298813946624,3.907971477236289,3.928029281396621,5055466.0
2005-11-16,3.9079714917781834,4.019962077064923,3.906299793854088,3.99488950041444,6343637.0
2005-11-17,4.003248175463848,4.0333352118123145,3.984861742516692,4.019963231363758,7449115.0
2005-11-18,4.02999213636096,4.0416927397622695,3.983190044112583,4.019963231363758,2801750.0
2005-11-21,3.991547255860758,4.014948139452748,3.979846653386345,3.9982334062338056,3070970.0
2005-11-22,4.003247445330905,4.014947725241393,3.9397303087672007,3.953102286776906,3970865.0
2005-11-23,3.966473966201652,4.004918520594359,3.9531019891985513,3.978174566588157,4311172.0
2005-11-24,3.981518503473849,4.013276915564681,3.981518503473849,4.008262463272112,5247481.0
2005-11-25,3.994889618181229,4.0082615951843295,3.976502868614782,3.978174566588157,5557750.0
2005-11-28,3.968145756483251,3.979846035785152,3.944744555165873,3.979846035785152,3408289.0
2005-11-29,3.96145987461822,3.9765032296035576,3.944744821507749,3.96145987461822,3739396.0
2005-11-30,3.9731591285818175,4.041690694549749,3.9614585311013495,3.996560002186056,6868658.0
2005-12-01,3.963130285453569,3.984860106286425,3.924686058297662,3.9297005087372714,4508462.0
2005-12-02,3.994889711111578,3.994889711111578,3.954773457812299,3.979846035785152,3032794.0
2005-12-05,3.9815185209591535,3.998233576245687,3.9347164304282303,3.954774239686589,2769096.0
2005-12-06,3.943073942590495,3.959788997811403,3.9146582844435818,3.941402244254294,3800594.0
2005-12-07,3.941401681682268,3.941401681682268,3.9146577256888273,3.919672177267997,3271348.0
2005-12-08,3.906300494692085,3.906300494692085,3.8377689014280687,3.84946950356888,4464536.0
2005-12-09,3.816039077273453,3.8544836342256055,3.794309573027176,3.827739678438927,4676109.0
2005-12-12,3.8444542166241935,3.896270744534847,3.8444542166241935,3.877883996205085,5011889.0
2005-12-13,3.867855554503644,3.876213080732089,3.847797748640815,3.8528122001065226,2621608.0
2005-12-14,3.852811253703973,3.889584102990826,3.84612510582088,3.866183228113439,4424443.0
2005-12-15,3.8862423050203,3.897942584654684,3.8528122001065226,3.8528122001065226,6642882.0
2005-12-16,3.872871387721797,3.914658708948628,3.856156009331425,3.887914746237804,5379915.0
2005-12-19,3.909642737628536,3.9731598654147424,3.907971361117095,3.944744215222904,5735894.0
2005-12-20,3.959787154899869,4.004917525906862,3.9414004099000746,3.996560002186056,5095488.0
2005-12-21,3.996561412017896,4.046706572032001,3.996561412017896,4.035005970424014,5363680.0
2005-12-22,4.019962976752304,4.051721388136542,4.003247921911072,4.018291278454075,3773104.0
2005-12-23,4.01160469968853,4.046706179753017,4.009933323059473,4.036676955908319,4970306.0
2005-12-28,4.045034878142914,4.061749608813836,4.0283198261152044,4.04670625480297,1423016.0
2005-12-29,4.03834792063514,4.055062969317835,4.0132753476110965,4.024975945960327,1865515.0
2005-12-30,4.035006468126588,4.035006468126588,3.986533000281359,4.003248055681132,1955512.0
2006-01-03,3.9948886259845744,4.016618123387331,3.97650188098478,3.996560002186056,1115706.0
2006-01-04,4.024977428933306,4.031663579412537,3.99154731925084,4.018291278454075,3525922.0
2006-01-05,4.036677799132741,4.075122361842839,4.011605537675592,4.041692572781022,2867303.0
2006-01-06,4.036676640727094,4.053392012496465,4.0283194368775455,4.048377240287275,2682453.0
2006-01-09,4.0751221507125015,4.093508903304269,4.068436321789267,4.068436321789267,3064711.0
2006-01-10,4.066765338596363,4.090166224128341,4.038349679190442,4.078465620683919,4381072.0
2006-01-11,4.071779184716667,4.105209291661027,4.0667647329463765,4.083479786418556,4402336.0
2006-01-12,4.0935092995920135,4.101866827572762,4.048378584224595,4.078465620683919,3627395.0
2006-01-13,4.075122122581614,4.103537779040492,4.046706787479566,4.086822724812544,3571186.0
2006-01-16,4.101866142181782,4.108552291991922,4.073450487523904,4.073450487523904,2310072.0
2006-01-17,4.085152236453822,4.113567577736211,4.070108877190834,4.098524218473223,3379714.0
2006-01-18,4.086821849007662,4.088493546886312,4.033333944026137,4.045034543749632,4551224.0
2006-01-19,4.0650929609396345,4.090165540692443,4.038349004412698,4.073450487523904,3051355.0
2006-01-20,4.101864674055423,4.103536050231338,4.068434579683538,4.093507150462452,3943565.0
2006-01-23,4.05673580832226,4.066765033962006,4.024977397188501,4.058407506607304,3964392.0
2006-01-24,4.061749186233017,4.068435334891196,4.029990783498558,4.055063358931594,2431662.0
2006-01-25,4.073451631678009,4.115239276336698,4.056736573814532,4.098524218473223,7685468.0
2006-01-27,4.120252443083974,4.141981947251174,4.11189491676145,4.121923819805758,2704987.0
2006-01-30,4.128610878626065,4.152012086025361,4.103538294136908,4.113567199389823,2123292.0
2006-01-31,4.116910298771116,4.175412996251323,4.096852488149114,4.162041015384365,4855727.0
2006-02-01,4.178755454257471,4.225557541053702,4.178755454257471,4.21051386395353,5231645.0
2006-02-02,4.237257926728269,4.252301604201201,4.180426934694952,4.180426934694952,5946081.0
2006-02-03,4.167054349958598,4.182098025245536,4.121923645454574,4.163711275299637,7836005.0
2006-02-06,4.141982481052237,4.195470399324241,4.135296330589815,4.195470399324241,4605517.0
2006-02-07,4.19547029081105,4.203828139351328,4.153682976250666,4.180426934694952,2990176.0
2006-02-08,4.135296267235074,4.165383622498177,4.121924287871939,4.141982417595061,5168020.0
2006-02-09,4.160368893864975,4.187113174236172,4.138639386996206,4.170398119512989,3148102.0
2006-02-10,4.1871124398090425,4.192126891075085,4.110223330111629,4.136967284435047,3199197.0
2006-02-13,4.120251561733207,4.146995511701842,4.08180701314452,4.111894037198417,4383990.0
2006-02-14,4.113567565454828,4.165384437491042,4.110224810977633,4.165384437491042,3198952.0
2006-02-15,4.197140801121369,4.198812177542265,4.111894176520811,4.130280923934382,4803237.0
2006-02-16,4.140310482557121,4.162039986262618,4.113566206079221,4.153682460117674,3882033.0
2006-02-17,4.146996186967132,4.173740141290549,4.135295586441842,4.136967284435047,4216443.0
2006-02-20,4.153682372679536,4.187112476555586,4.143653470059436,4.163711275299637,2555129.0
2006-02-21,4.178756757778065,4.213858253485584,4.16204169861126,4.213858253485584,3386045.0
2006-02-22,4.257315608256654,4.310803840873671,4.2439436304416,4.274030660864671,7287322.0
2006-02-23,4.304117616104905,4.320832668420949,4.279045037630837,4.285731187099973,7562093.0
2006-02-24,4.267344671009975,4.319160882232772,4.264001596343631,4.295760002281935,7657896.0
2006-02-27,4.304117964695374,4.305789662876446,4.253972803685983,4.289074609206649,5718175.0
2006-02-28,4.285731928207483,4.3291909432016045,4.270688249978906,4.299103908101301,4421232.0
2006-03-01,4.279044513060082,4.309131539269217,4.228899683616028,4.237256887392741,6578969.0
2006-03-02,4.240600690059307,4.307460902610588,4.232243484847207,4.292417547600637,4966582.0
2006-03-03,4.289073788513408,4.325846642465199,4.265672589310669,4.265672589310669,3269971.0
2006-03-06,4.280716635317406,4.294088291228597,4.238929005506982,4.294088291228597,1923913.0
2006-03-07,4.295760002281935,4.309131979590526,4.242272093047572,4.295760002281935,4147180.0
2006-03-08,4.2706869201310855,4.332532348051574,4.2706869201310855,4.314145921592522,4778476.0
2006-03-09,4.337548336113425,4.362620918144589,4.310804377156255,4.3475772403831545,4643167.0
2006-03-10,4.369307324199815,4.369307324199815,4.332534134759944,4.337548908913881,2260913.0
2006-03-13,4.364292175261192,4.416108714827049,4.357606025027028,4.3977222837183465,2292567.0
2006-03-14,4.41777941894068,4.42948001939021,4.372649036481717,4.372649036481717,4873234.0
2006-03-15,4.389364739078,4.396050567928636,4.322504522430654,4.350920178777142,4920363.0
2006-03-16,4.392708132397929,4.392708132397929,4.314147623484445,4.349249435149182,7718422.0
2006-03-17,4.355933071749846,4.36094752193234,4.315817148933172,4.315817148933172,4600670.0
2006-03-20,4.340890989568772,4.382678300870554,4.330861764916624,4.355934344511779,3247164.0
2006-03-21,4.355934767726876,4.387693500175753,4.345905863457147,4.3475772403831545,2181076.0
2006-03-22,4.347576967173587,4.391036299443978,4.3258474617168,4.354263117171129,3533139.0
2006-03-23,4.359277675699861,4.406079762757854,4.359277675699861,4.391036406930371,2906722.0
2006-03-24,4.387693455748967,4.404408510267165,4.367635326055764,4.386021757483046,2128672.0
2006-03-27,4.386020677978124,4.39939265403015,4.352590577169679,4.370977325428378,2643637.0
2006-03-28,4.352591467048314,4.412765532263278,4.329190584512194,4.360948993959105,2851762.0
2006-03-29,4.337547556489905,4.394378539398399,4.335875858507525,4.372649036481717,2421556.0
2006-03-30,4.397723770706298,4.43115389046707,4.391037939568308,4.426139436774341,2801480.0
2006-03-31,4.42613768674872,4.462910546860603,4.4027364836258736,4.4294804403175725,7090854.0
2006-04-03,4.429481074393151,4.472940090577478,4.416109094133118,4.472940090577478,3165223.0
2006-04-04,4.481297004379438,4.49634068095872,4.411094037294297,4.411094037294297,3274100.0
2006-04-05,4.417778903764769,4.491324929779857,4.399392477600184,4.476281577833399,3167709.0
2006-04-06,4.466255076616066,4.486313211346946,4.429481883168937,4.451211716585592,3224351.0
2006-04-07,4.451211878814728,4.486313374855393,4.442854027795076,4.474612769056195,3380809.0
2006-04-10,4.437838584593403,4.4712686957891,4.421123528995556,4.447867810766227,2837595.0
2006-04-11,4.46792649219954,4.533115028936903,4.459568962769858,4.503027987261434,3261028.0
2006-04-12,4.496341310333704,4.5431434020605215,4.472940103791865,4.519742195518683,3730247.0
2006-04-13,4.529770328773415,4.556514282919449,4.494668527430364,4.52475587754063,2664939.0
2006-04-18,4.546485343097395,4.594958799758394,4.518069691202724,4.563200394640521,4815169.0
2006-04-19,4.621701738867316,4.621701738867316,4.579914119185081,4.579914119185081,5683206.0
2006-04-20,4.579915385342505,4.604987964083378,4.546485601711471,4.576572631929161,5161256.0
2006-04-21,4.571557745973786,4.633403502942279,4.556514391915584,4.6049878501344,5057691.0
2006-04-24,4.62838888951523,4.643432243046652,4.583258186207405,4.626717191551664,3733956.0
2006-04-26,4.630061053763813,4.686892367057332,4.6283896768727,4.66850561447092,5027147.0
2006-04-27,4.675191512273266,4.765452608012486,4.653461685721275,4.700263771070146,10026579.0
2006-04-28,4.6735199297071,4.725336468096941,4.663491025940299,4.671848552864907,16755194.0
2006-05-01,4.680206233717045,4.733694150708244,4.670177008263568,4.715307719412123,3324979.0
2006-05-02,4.73035080298322,4.733693877941743,4.683549038991165,4.700263771070146,3659015.0
2006-05-03,4.6835486316237045,4.710292586252108,4.651789904315284,4.710292586252108,5355340.0
2006-05-04,4.6802057096626895,4.696920762190022,4.621703025817028,4.621703025817028,7750897.0
2006-05-05,4.66349131188408,4.68522081894905,4.630061202135868,4.666834387130271,4363042.0
2006-05-08,4.705278802538834,4.740380288138599,4.696921275362049,4.713636008358785,3608769.0
2006-05-09,4.738708861344676,4.758766991989351,4.718651052056852,4.728679956700764,5218345.0
2006-05-10,4.778824667602707,4.788853571291684,4.748737635178954,4.755423463852664,4596567.0
2006-05-11,4.768795516897909,4.790524699979549,4.725336186664214,4.743722937617363,4057933.0
2006-05-12,4.715307465671582,4.777152906534229,4.7019354871433565,4.768795701141303,4519901.0
2006-05-15,4.825057974701146,4.825057974701146,4.767089162774354,4.767089162774354,340487.0
2006-05-16,4.79436958043792,4.799484756277423,4.7790250362918885,4.790959900266018,94126.0
2006-05-17,4.688662089760751,4.710826652014491,4.559084724536764,4.603413849044248,7666450.0
2006-05-18,4.521574136649976,4.550558708114814,4.492589892975911,4.5011144198635735,6413433.0
2006-05-19,4.501115406709496,4.530099984529052,4.468721148503631,4.468721148503631,4756287.0
2006-05-22,4.492590434945522,4.497705282811466,4.449966156411302,4.449966156411302,3468480.0
2006-05-23,4.458491617536474,4.514755607283564,4.451671600928583,4.472131322961396,4605291.0
2006-05-24,4.518165577216038,4.596594134276369,4.497706181663521,4.543740149447566,9452395.0
2006-05-25,4.550560103571831,4.56931465849928,4.492591270656431,4.506230648975598,4678389.0
2006-05-26,4.569316046565349,4.5795460750987145,4.530101756664888,4.564201196194155,7480901.0
2006-05-29,4.610232956622106,4.617052972359215,4.572723853440458,4.594888412899836,2816376.0
2006-05-30,4.603412686149872,4.6102323732331865,4.5778381220582,4.586362976755424,2633900.0
2006-05-31,4.547150262459715,4.569314826678186,4.509640823433363,4.509640823433363,5078568.0
2006-06-01,4.569316234298945,4.572726243950168,4.463608229647911,4.524987092205994,4369875.0
2006-06-02,4.569314483585755,4.582954189173671,4.504525636200016,4.54544475296376,3007577.0
2006-06-05,4.577839132579645,4.582953980968886,4.514755456127592,4.567609435801163,2338721.0
2006-06-06,4.543739883693532,4.559084757251311,4.485771053367077,4.485771053367077,4010007.0
2006-06-07,4.4925902406701805,4.50963962355578,4.453375971672625,4.475540529993783,3672736.0
2006-06-08,4.444850909842317,4.449966085417468,4.330618107425708,4.36983237749341,5460187.0
2006-06-09,4.403932571954498,4.511345705422549,4.352783757351925,4.4840659661381945,5127946.0
2006-06-13,4.429506535304868,4.444851079242699,4.354488000096885,4.373242551951175,4745911.0
2006-06-14,4.327208400559503,4.424391491230957,4.315273537276276,4.356192647087728,3972988.0
2006-06-15,4.356193037615655,4.390292462744245,4.264124786442963,4.30504389992277,14778394.0
2006-06-16,4.376652240619846,4.376652240619846,4.310158566157871,4.334027964250325,4436766.0
2006-06-19,4.328913770218764,4.335733786583885,4.294814343974853,4.294814343974853,2704136.0
2006-06-20,4.262419318928495,4.311863281412921,4.250484456331982,4.311863281412921,4094706.0
2006-06-21,4.347667985300787,4.369832545076821,4.286289153953179,4.330618273505249,3567305.0
2006-06-22,4.374947433677512,4.490885072928061,4.3561925552589935,4.475540529993783,5973202.0
2006-06-23,4.473836490141569,4.473836490141569,4.39881794092712,4.426097353770395,3539691.0
2006-06-26,4.444851852123479,4.448261860632877,4.402227893024072,4.441442171404958,2438250.0
2006-06-27,4.485770127782135,4.516459540774438,4.46701557756206,4.46701557756206,3667580.0
2006-06-28,4.410752877763734,4.431212273829139,4.373243438659012,4.420982575796437,3776515.0
2006-06-29,4.420981294178209,4.49088497531572,4.405636423786661,4.46701557756206,3318940.0
2006-06-30,4.569314864627553,4.586364579981962,4.519870886774301,4.53351059349965,9916876.0
2006-07-03,4.550559530937718,4.586363795944896,4.524984962278066,4.550559530937718,4438828.0
2006-07-04,4.56931350009758,4.594888065491882,4.523279216829675,4.542034094793306,3024250.0
2006-07-05,4.531803481352491,4.59829747382815,4.52327862733206,4.5659028974342135,2915891.0
2006-07-06,4.528393801976918,4.576132918933179,4.497704393061519,4.5659028974342135,4120109.0
2006-07-07,4.593183121140106,4.596593128916652,4.5556740189705005,4.5727237300624335,2683653.0
2006-07-10,4.531804936418951,4.576134388232886,4.526690087922573,4.576134388232886,2743844.0
2006-07-11,4.576133375496221,4.576133375496221,4.531803933492762,4.552263650741222,3450506.0
2006-07-12,4.569314826678186,4.572724835278924,4.49429627641637,4.509640823433363,3145285.0
2006-07-13,4.494295274970565,4.501114962861552,4.441441300704459,4.449966156411302,2860811.0
2006-07-14,4.364716680613046,4.398816096262831,4.313567884929114,4.313567884929114,6622666.0
2006-07-17,4.279469490598527,4.287994674989298,4.168646682590397,4.262420105189533,8391529.0
2006-07-18,4.26241948042665,4.303338589434056,4.224910051326759,4.230024898978835,3875179.0
2006-07-19,4.245369225745085,4.281173482512635,4.202744954454784,4.202744954454784,4748834.0
2006-07-20,4.294813571358128,4.313568449092873,4.257304143679426,4.311863281412921,4451196.0
2006-07-21,4.262419743654281,4.327208582760173,4.247074871959623,4.327208582760173,3110993.0
2006-07-24,4.323798725585115,4.342553278051666,4.257304716311282,4.320388717557333,2359911.0
2006-07-25,4.368127526741981,4.390292085613438,4.334028104542568,4.366422686748334,2672919.0
2006-07-26,4.398816671576049,4.400521511465213,4.259009311359379,4.311863281412921,4637295.0
2006-07-27,4.262420729342381,4.361308687032768,4.252191031040864,4.344258971336308,4872730.0
2006-07-28,4.320388969478008,4.330618666367012,4.241960419220041,4.279469526340289,5423160.0
2006-07-31,4.32038877234697,4.35789787775575,4.287994515149311,4.30504389992277,3526909.0
2006-08-01,4.2965189862532105,4.371537518136278,4.274354427464823,4.356192647087728,2914261.0
2006-08-02,4.313568697289019,4.356192647087728,4.303338673993049,4.356192647087728,3680560.0
2006-08-03,4.378359121508773,4.395408510936852,4.374949112506788,4.388588820723805,5006935.0
2006-08-04,4.373242551951175,4.397112279575564,4.339143128368232,4.373242551951175,4605064.0
2006-08-07,4.381767101175625,4.388587116531223,4.347667679979232,4.380061933441326,1684755.0
2006-08-08,4.397112277538491,4.47042564485887,4.380062237964097,4.458491108843026,4213195.0
2006-08-09,4.432917092339421,4.484065906258966,4.3766531020161485,4.453376814581756,4560175.0
2006-08-10,4.403931338762016,4.513049281971539,4.403931338762016,4.5011144198635735,5903227.0
2006-08-11,4.502819576354774,4.52668897272099,4.47554017256745,4.497704729118498,3080014.0
2006-08-14,4.475540473565241,4.560788698081606,4.475540473565241,4.526689277158742,4184358.0
2006-08-15,4.538625300559437,4.555675015380454,4.511345887962159,4.543740149447566,4509540.0
2006-08-16,4.579543369967462,4.598297919513878,4.5744281948268215,4.584657889526542,4551059.0
2006-08-17,4.610233341678638,4.628988222626727,4.574429075545411,4.628988222626727,4849632.0
2006-08-18,4.620463739533908,4.639218294206771,4.59318399989326,4.610233714247089,7054284.0
2006-08-21,4.605119244411116,4.64433352509332,4.589774696904635,4.59829955478298,2588134.0
2006-08-22,4.605118065618345,4.605118065618345,4.559084107091522,4.571018642833551,2935855.0
2006-08-23,4.565903492486847,4.572723507708312,4.516459529399002,4.542034094793306,4283422.0
2006-08-24,4.535214090994514,4.540329266318892,4.438031004484021,4.46701557756206,4083678.0
2006-08-25,4.480656242013415,4.518165681039767,4.460196845990757,4.509640823433363,5407516.0
2006-08-28,4.509640823433363,4.52669053864617,4.492591436011445,4.509640823433363,1665152.0
2006-08-29,4.51816499753174,4.596593544529624,4.51816499753174,4.577838991749081,3716516.0
2006-08-30,4.603413268675814,4.637512691779724,4.588068397162727,4.594888412899836,2708955.0
2006-08-31,4.606824808077255,4.664793981866703,4.606824808077255,4.646039094915552,5070686.0
2006-09-01,4.646038079091185,4.651153255735523,4.608528968971893,4.618758666678811,3819205.0
2006-09-04,4.632398164755641,4.659677903733238,4.628988484200447,4.640923349516216,2567444.0
2006-09-05,4.652858253327185,4.678432826249623,4.646038236098181,4.664793119582503,2333340.0
2006-09-06,4.681842676647161,4.690367533999887,4.608528968971893,4.618758666678811,3820011.0
2006-09-07,4.625579203835053,4.671613176483705,4.593184611135492,4.642628920457787,2404863.0
2006-09-08,4.620462251140578,4.697185613226974,4.620462251140578,4.671611049934587,3290772.0
2006-09-11,4.695481513942494,4.695481513942494,4.611938124020222,4.637512691345762,3009281.0
2006-09-12,4.646036912762129,4.666496630830693,4.625577522484362,4.644332072835914,4295962.0
2006-09-13,4.676727617672662,4.68013762601872,4.6085287619149655,4.640923349516216,4872762.0
2006-09-14,4.663087301586288,4.678432174317825,4.647742756645596,4.661382461412049,4785368.0
2006-09-15,4.654562792090703,4.673317345247948,4.603413653162752,4.628988222626727,3781958.0
2006-09-18,4.635807234286757,4.66138180001669,4.611937836279962,4.654562112496519,3336822.0
2006-09-19,4.680137560700873,4.681842400954675,4.601708680999587,4.603413849044248,3319820.0
2006-09-20,4.579544651296232,4.5829543319562935,4.533510356685812,4.535215197015843,3847594.0
2006-09-21,4.5113454568936815,4.543739715283749,4.453376628715791,4.482360878909312,11968766.0
2006-09-22,4.449966447790632,4.470425840594066,4.412457014666276,4.432916735260546,4570072.0
2006-09-25,4.432916444997615,4.475540723531834,4.429506437156714,4.449966156411302,4013777.0
2006-09-26,4.484067604559973,4.490887623820728,4.4448533132881005,4.4448533132881005,4790049.0
2006-09-27,4.485771269710617,4.579544700264184,4.485771269710617,4.562494657827205,6586571.0
2006-09-28,4.584657613016097,4.584657613016097,4.543738508894353,4.569313071891979,3250085.0
2006-09-29,4.560789680468825,4.584659083581786,4.555674831786823,4.579544562690651,6774232.0
2006-10-02,4.588068397162727,4.63410268391117,4.560788989795926,4.594888412899836,1364401.0
2006-10-03,4.588068615412215,4.63239773643966,4.567609222809292,4.625578048168962,2106276.0
2006-10-04,4.596594726971787,4.640924187896903,4.588069868462063,4.608529594443586,5836855.0
2006-10-05,4.652856792531309,4.707415602070694,4.64774194511084,4.697185907229755,4114758.0
2006-10-06,4.6835475329121055,4.729581828331389,4.669907826659582,4.6750226755304185,3455052.0
2006-10-09,4.7125316001293776,4.717646448442942,4.661382461412049,4.661382461412049,2370265.0
2006-10-10,4.688661146623364,4.710825704418643,4.64944687855621,4.663086581215554,3325803.0
2006-10-11,4.663086326609958,4.755154888167433,4.646036617269001,4.736400011217916,4423714.0
2006-10-12,4.748334960091111,4.772204356930201,4.719350388123635,4.741515272904564,4203641.0
2006-10-13,4.773909524569924,4.787549226733802,4.739810105264841,4.741515272904564,4703735.0
2006-10-16,4.734696787823409,4.75686135197547,4.697187348909444,4.739811636813747,4352702.0
2006-10-17,4.7534503194764985,4.7534503194764985,4.700596344976433,4.712531208577007,3642210.0
2006-10-18,4.705710508553173,4.780729359312437,4.675021097893751,4.770499337232119,6727308.0
2006-10-19,4.79436958043792,4.830174172360313,4.7756150283291605,4.790959900266018,5194063.0
2006-10-20,4.808009890332071,4.843814486766028,4.792665344252546,4.813125066816111,3007153.0
2006-10-23,4.823354112581729,4.843813832381247,4.80118955271176,4.8097144086456565,3876345.0
2006-10-24,4.811418904205305,4.833583462488232,4.790959513661558,4.799484368985052,4903840.0
2006-10-25,4.799485818893186,4.86938919475629,4.799485818893186,4.845519789314121,3337990.0
2006-10-26,4.901782347027659,4.942701784046961,4.893257491631207,4.901782347027659,7649452.0
2006-10-27,4.925653483480368,4.964867763973037,4.912013448708225,4.920538306545367,15032188.0
2006-10-30,4.908602034670342,4.94781630393587,4.894962331594177,4.901782347027659,3925036.0
2006-10-31,4.910308339398547,4.983622047225568,4.901783482028176,4.951227458101805,5684729.0
2006-11-01,4.965,5.035,4.965,5.03,5414682.0
2006-11-02,5.015,5.055,4.995,5.045,5989772.0
2006-11-03,5.04,5.07,5.02,5.065,5297043.0
2006-11-06,5.06,5.085,5.01,5.015,4095414.0
2006-11-07,5.055,5.105,5.035,5.1,3625203.0
2006-11-08,5.11,5.155,5.075,5.135,5310902.0
2006-11-09,5.145,5.155,5.075,5.08,7212088.0
2006-11-10,5.105,5.11,5.015,5.04,5202594.0
2006-11-13,5.045,5.08,5.035,5.075,3051898.0
2006-11-14,5.09,5.145,5.085,5.115,3644030.0
2006-11-15,5.135,5.17,5.065,5.075,3013091.0
2006-11-16,5.075,5.105,5.01,5.045,2574576.0
2006-11-17,5.065,5.065,4.985,5.015,3065450.0
2006-11-20,5.065,5.07,4.905,4.915,4095305.0
2006-11-21,4.935,4.99,4.88,4.89,4108876.0
2006-11-22,4.975,5.005,4.93,4.975,3928985.0
2006-11-23,4.955,5.03,4.95,5.02,3909850.0
2006-11-24,4.985,4.985,4.91,4.95,3059916.0
2006-11-27,4.96,4.98,4.915,4.94,2355242.0
2006-11-28,4.87,4.9,4.84,4.875,5600775.0
2006-11-29,4.905,4.975,4.87,4.97,4806414.0
2006-11-30,5.055,5.07,4.98,5.02,3410446.0
2006-12-01,5.03,5.03,4.915,4.94,3656728.0
2006-12-04,4.93,4.945,4.895,4.905,3049797.0
2006-12-05,4.955,4.96,4.86,4.865,3540793.0
2006-12-06,4.905,5.035,4.885,4.93,2899384.0
2006-12-07,4.91,4.955,4.885,4.915,2708870.0
2006-12-08,4.905,4.93,4.875,4.875,2464802.0
2006-12-11,4.915,4.965,4.895,4.95,3539306.0
2006-12-12,4.93,4.975,4.925,4.96,2735509.0
2006-12-13,4.95,4.99,4.95,4.975,2577029.0
2006-12-14,5.015,5.025,4.995,5.02,2218673.0
2006-12-15,5.03,5.035,4.975,5.02,2575390.0
2006-12-18,5.015,5.025,4.985,5.01,1769175.0
2006-12-19,5.02,5.02,4.95,4.975,3311410.0
2006-12-20,5.03,5.035,5.0,5.0,3037363.0
2006-12-21,5.0,5.02,4.965,5.005,2935905.0
2006-12-22,5.0,5.04,4.975,5.025,1728933.0
2006-12-27,5.03,5.04,5.015,5.035,1286511.0
2006-12-28,5.045,5.045,4.995,5.0,1773090.0
2006-12-29,5.01,5.01,4.975,4.985,1189783.0
2007-01-02,4.99,4.99,4.96,4.965,1246101.0
2007-01-03,4.995,4.995,4.96,4.965,2038541.0
2007-01-04,4.97,5.02,4.96,4.995,2395854.0
2007-01-05,5.02,5.035,4.94,4.945,2674336.0
2007-01-08,4.925,4.93,4.84,4.85,3363738.0
2007-01-09,4.905,4.91,4.87,4.885,3372610.0
2007-01-10,4.9,4.905,4.865,4.87,2704281.0
2007-01-11,4.91,4.93,4.865,4.915,2675331.0
2007-01-12,4.965,4.97,4.94,4.96,1828147.0
2007-01-15,4.975,4.98,4.905,4.97,2676117.0
2007-01-16,4.965,4.985,4.935,4.94,2850236.0
2007-01-17,4.96,4.965,4.89,4.905,2339511.0
2007-01-18,4.94,4.96,4.885,4.95,2598215.0
2007-01-19,4.945,4.985,4.93,4.985,2076667.0
2007-01-22,5.02,5.055,5.0,5.05,3713142.0
2007-01-23,5.035,5.07,4.995,5.065,2883695.0
2007-01-24,5.09,5.105,5.055,5.085,3578239.0
2007-01-25,5.115,5.145,5.085,5.11,3821947.0
2007-01-29,5.115,5.14,5.08,5.105,2904988.0
2007-01-30,5.105,5.17,5.09,5.16,3268389.0
2007-01-31,5.16,5.18,5.125,5.16,4275740.0
2007-02-01,5.165,5.205,5.145,5.2,3553569.0
2007-02-02,5.24,5.245,5.17,5.175,2939229.0
2007-02-05,5.195,5.215,5.16,5.205,2661604.0
2007-02-06,5.205,5.275,5.195,5.27,3641536.0
2007-02-07,5.305,5.305,5.235,5.27,3367731.0
2007-02-08,5.265,5.285,5.185,5.205,3499010.0
2007-02-09,5.22,5.27,5.195,5.235,2703265.0
2007-02-12,5.21,5.21,5.155,5.18,3460001.0
2007-02-13,5.195,5.23,5.17,5.215,3405812.0
2007-02-14,5.24,5.255,5.19,5.21,2502453.0
2007-02-15,5.225,5.23,5.195,5.205,2217661.0
2007-02-16,5.205,5.215,5.13,5.155,2926653.0
2007-02-19,5.195,5.28,5.185,5.27,2816400.0
2007-02-20,5.27,5.28,5.24,5.255,2467050.0
2007-02-21,5.255,5.265,5.225,5.255,2279741.0
2007-02-22,5.26,5.33,5.25,5.315,4353621.0
2007-02-23,5.295,5.335,5.285,5.305,3022569.0
2007-02-26,5.3,5.305,5.265,5.29,2483395.0
2007-02-27,5.3,5.325,5.26,5.26,3096699.0
2007-02-28,5.145,5.225,5.12,5.175,5155284.0
2007-03-01,5.205,5.23,5.15,5.155,3783986.0
2007-03-02,5.15,5.165,5.08,5.09,4487303.0
2007-03-05,5.09,5.09,5.015,5.025,4934573.0
2007-03-06,5.03,5.11,4.95,5.08,5235407.0
2007-03-07,5.17,5.17,5.09,5.125,4351798.0
2007-03-08,5.1,5.125,5.055,5.115,3408939.0
2007-03-09,5.13,5.135,5.085,5.11,2255318.0
2007-03-12,5.1,5.13,5.08,5.115,3298837.0
2007-03-13,5.14,5.145,5.075,5.08,2923812.0
2007-03-14,4.995,5.045,4.985,5.015,3340818.0
2007-03-15,5.045,5.115,5.045,5.11,3522668.0
2007-03-16,5.11,5.12,5.05,5.095,2467585.0
2007-03-19,5.1,5.115,5.065,5.1,3269462.0
2007-03-20,5.13,5.16,5.12,5.12,2536845.0
2007-03-21,5.155,5.16,5.105,5.115,3005231.0
2007-03-22,5.18,5.2,5.155,5.18,3016973.0
2007-03-23,5.195,5.215,5.175,5.21,2740485.0
2007-03-26,5.22,5.25,5.205,5.215,2078000.0
2007-03-27,5.205,5.245,5.2,5.225,1737821.0
2007-03-28,5.19,5.235,5.15,5.185,3100625.0
2007-03-29,4.855,5.275,4.855,5.265,4451892.0
2007-03-30,5.28,5.295,5.235,5.24,3859244.0
2007-04-02,5.245,5.245,5.19,5.195,2870414.0
2007-04-03,5.225,5.24,5.18,5.235,3392322.0
2007-04-04,5.265,5.28,5.25,5.255,2532379.0
2007-04-05,5.245,5.245,5.205,5.215,2583895.0
2007-04-10,5.245,5.305,5.225,5.29,3492025.0
2007-04-11,5.305,5.345,5.28,5.335,3253114.0
2007-04-12,5.32,5.345,5.305,5.335,1997272.0
2007-04-13,5.355,5.365,5.315,5.36,2350524.0
2007-04-16,5.38,5.45,5.38,5.44,3223631.0
2007-04-17,5.47,5.495,5.43,5.475,4886473.0
2007-04-18,5.475,5.56,5.45,5.535,4038456.0
2007-04-19,5.515,5.52,5.445,5.465,3879903.0
2007-04-20,5.475,5.535,5.47,5.51,2280738.0
2007-04-23,5.525,5.53,5.43,5.485,3057759.0
2007-04-24,5.48,5.55,5.455,5.505,3409646.0
2007-04-26,5.52,5.53,5.45,5.465,4619361.0
2007-04-27,5.415,5.43,5.375,5.395,5509893.0
2007-04-30,5.4,5.445,5.395,5.435,3584534.0
2007-05-01,5.405,5.405,5.34,5.36,4843637.0
2007-05-02,5.4,5.425,5.395,5.41,2789013.0
2007-05-03,5.455,5.46,5.41,5.43,2702695.0
2007-05-04,5.44,5.465,5.4,5.41,2256289.0
2007-05-07,5.44,5.44,5.38,5.395,4086331.0
2007-05-08,5.415,5.445,5.385,5.39,3432783.0
2007-05-09,5.405,5.44,5.385,5.41,3563943.0
2007-05-10,5.42,5.45,5.41,5.415,4526301.0
2007-05-11,5.415,5.415,5.37,5.375,7791653.0
2007-05-14,5.45,5.455,5.425,5.445,5400862.0
2007-05-15,5.42,5.455,5.37,5.395,4454980.0
2007-05-16,5.41,5.42,5.34,5.36,4889583.0
2007-05-17,5.38,5.42,5.355,5.395,4654552.0
2007-05-18,5.41,5.445,5.41,5.425,3351757.0
2007-05-21,5.43,5.45,5.42,5.44,3120262.0
2007-05-22,5.43,5.435,5.38,5.39,3237877.0
2007-05-23,5.385,5.43,5.37,5.41,3975814.0
2007-05-24,5.395,5.4,5.3,5.315,4623141.0
2007-05-25,5.275,5.315,3.665,5.285,4932696.0
2007-05-28,5.31,5.315,5.24,5.27,4165082.0
2007-05-29,5.265,5.32,5.24,5.31,4733617.0
2007-05-30,5.305,5.305,5.07,5.23,4839197.0
2007-05-31,5.265,5.3,5.25,5.25,5465781.0
2007-06-01,5.27,5.3,5.26,5.265,3317280.0
2007-06-04,5.3,5.34,5.295,5.315,4316951.0
2007-06-05,5.325,5.33,5.3,5.325,3574088.0
2007-06-06,5.33,5.34,5.28,5.325,3893063.0
2007-06-07,5.28,5.36,5.255,5.36,4299201.0
2007-06-08,5.3,5.305,5.265,5.295,4081589.0
2007-06-12,5.335,5.355,5.255,5.275,4532491.0
2007-06-13,5.235,5.28,5.21,5.225,4791869.0
2007-06-14,5.295,5.295,5.21,5.24,4126192.0
2007-06-15,5.255,5.28,5.215,5.26,3495456.0
2007-06-18,5.3,5.33,5.295,5.32,4150715.0
2007-06-19,5.29,5.35,5.285,5.34,4072944.0
2007-06-20,5.345,5.41,5.34,5.375,4076423.0
2007-06-21,5.345,5.375,5.33,5.35,3956988.0
2007-06-22,5.34,5.35,5.29,5.34,4622509.0
2007-06-25,5.315,5.355,5.31,5.335,3470591.0
2007-06-26,5.34,5.355,5.3,5.31,3132970.0
2007-06-27,5.3,5.32,5.215,5.22,4367353.0
2007-06-28,5.26,5.295,5.245,5.275,4583458.0
2007-06-29,5.29,5.295,5.23,5.24,4556942.0
2007-07-02,5.28,5.29,5.215,5.23,4014057.0
2007-07-03,5.255,5.3,5.24,5.29,3745640.0
2007-07-04,5.3,5.305,5.255,5.275,2968073.0
2007-07-05,5.275,5.33,5.265,5.325,3101138.0
2007-07-06,5.325,5.34,5.295,5.32,2840207.0
2007-07-09,5.335,5.375,5.325,5.365,2972253.0
2007-07-10,5.39,5.395,5.35,5.38,3396533.0
2007-07-11,5.355,5.4,5.335,5.38,3513363.0
2007-07-12,5.37,5.375,5.31,5.33,4768901.0
2007-07-13,5.39,5.4,5.335,5.35,3050441.0
2007-07-16,5.35,5.375,5.34,5.36,2181272.0
2007-07-17,5.35,5.38,5.335,5.375,2112561.0
2007-07-18,5.34,5.39,5.34,5.36,2837457.0
2007-07-19,5.355,5.395,5.35,5.38,3324960.0
2007-07-20,5.395,5.4,5.36,5.37,2195130.0
2007-07-23,5.355,5.36,5.315,5.335,2970281.0
2007-07-24,5.355,5.38,5.35,5.355,4205176.0
2007-07-25,5.3,5.315,5.295,5.31,2738031.0
2007-07-26,5.315,5.325,5.23,5.245,4634809.0
2007-07-27,5.1,5.2,5.095,5.12,5141385.0
2007-07-30,5.11,5.135,5.08,5.125,4502451.0
2007-07-31,5.125,5.16,5.11,5.155,3945473.0
2007-08-01,5.11,5.125,5.0,5.025,6339611.0
2007-08-02,5.09,5.105,4.97,5.095,4707018.0
2007-08-03,5.13,5.15,5.08,5.13,3521808.0
2007-08-06,5.08,5.115,5.045,5.09,3599083.0
2007-08-07,5.135,5.14,5.075,5.085,3156656.0
2007-08-08,5.135,5.22,5.125,5.17,3253209.0
2007-08-09,5.24,5.265,5.19,5.255,3114100.0
2007-08-10,5.145,5.21,5.13,5.175,4601284.0
2007-08-13,5.15,5.215,5.15,5.21,3735793.0
2007-08-14,5.195,5.215,5.11,5.125,5197094.0
2007-08-15,5.06,5.1,5.0,5.0,6853045.0
2007-08-16,4.98,4.995,4.68,4.885,10757368.0
2007-08-17,4.96,5.055,4.9,5.015,6570020.0
2007-08-20,5.11,5.19,5.09,5.16,5282311.0
2007-08-21,5.18,5.255,5.12,5.245,4384990.0
2007-08-22,5.215,5.27,5.18,5.215,3795224.0
2007-08-23,5.31,5.355,5.305,5.325,5104020.0
2007-08-24,5.325,5.375,5.3,5.375,4016595.0
2007-08-27,5.4,5.425,5.335,5.35,3110668.0
2007-08-28,5.355,5.355,5.28,5.305,2615095.0
2007-08-29,5.245,5.275,5.22,5.27,3024048.0
2007-08-30,5.335,5.375,5.165,5.19,7176830.0
2007-08-31,5.19,5.275,5.17,5.24,5644565.0
2007-09-03,5.27,5.315,5.245,5.31,3180191.0
2007-09-04,5.28,5.345,5.27,5.29,4275485.0
2007-09-05,5.315,5.35,5.24,5.245,4167854.0
2007-09-06,5.215,5.215,5.15,5.175,5685522.0
2007-09-07,5.18,5.19,5.14,5.16,1879299.0
2007-09-10,5.09,5.14,5.08,5.13,4196759.0
2007-09-11,5.16,5.23,5.13,5.21,3496482.0
2007-09-12,5.23,5.245,5.175,5.18,4179939.0
2007-09-13,5.215,5.215,5.135,5.155,4541253.0
2007-09-14,5.19,5.245,5.16,5.23,3426750.0
2007-09-17,5.195,5.215,5.14,5.165,3677460.0
2007-09-18,5.12,5.13,4.99,5.035,8636110.0
2007-09-19,5.165,5.22,5.16,5.21,5852211.0
2007-09-20,5.265,5.27,5.115,5.155,5296104.0
2007-09-21,5.14,5.2,5.135,5.155,2396055.0
2007-09-24,5.19,5.245,5.165,5.235,3632716.0
2007-09-25,5.215,5.26,5.185,5.215,4087945.0
2007-09-26,5.19,5.29,5.185,5.275,4353585.0
2007-09-27,5.29,5.36,5.29,5.355,5214140.0
2007-09-28,5.37,5.435,5.33,5.41,4936221.0
2007-10-01,5.41,5.43,5.365,5.37,1644016.0
2007-10-02,5.455,5.52,5.455,5.51,5638049.0
2007-10-03,5.525,5.575,5.485,5.53,5249964.0
2007-10-04,5.515,5.59,5.51,5.535,4309393.0
2007-10-05,5.535,5.58,5.52,5.54,2885209.0
2007-10-08,5.595,5.63,5.47,5.62,2969383.0
2007-10-09,5.6,5.695,5.595,5.68,3999942.0
2007-10-10,5.72,5.725,5.665,5.7,2937574.0
2007-10-11,5.675,5.755,5.65,5.755,2877781.0
2007-10-12,5.69,5.72,5.655,5.715,3412867.0
2007-10-15,5.755,5.77,5.64,5.69,3898192.0
2007-10-16,5.64,5.675,5.605,5.63,3980288.0
2007-10-17,5.63,5.64,5.54,5.565,4167612.0
2007-10-18,5.665,5.675,5.6,5.65,3594574.0
2007-10-19,5.625,5.625,5.555,5.62,3266125.0
2007-10-22,5.495,5.58,5.48,5.575,4962756.0
2007-10-23,5.605,5.72,5.58,5.685,5069800.0
2007-10-24,5.71,5.745,5.655,5.67,4872220.0
2007-10-25,5.545,5.555,5.425,5.45,14666334.0
2007-10-26,5.43,5.45,5.38,5.41,9719911.0
2007-10-29,5.47,5.47,5.43,5.45,4217438.0
2007-10-30,5.435,5.435,5.335,5.385,6795425.0
2007-10-31,5.365,5.54,5.34,5.46,7326426.0
2007-11-01,5.515,5.55,5.46,5.53,5776962.0
2007-11-02,5.42,5.45,5.4,5.435,5903091.0
2007-11-05,5.455,5.455,5.375,5.415,5034978.0
2007-11-06,5.415,5.475,5.41,5.455,3150872.0
2007-11-07,5.475,5.5,5.425,5.425,5554740.0
2007-11-08,5.35,5.385,5.295,5.325,7825107.0
2007-11-09,5.385,5.42,5.245,5.265,8579574.0
2007-11-12,5.22,6.735,5.13,5.13,8341905.0
2007-11-13,5.17,5.375,5.17,5.365,7233025.0
2007-11-14,5.47,5.475,5.38,5.42,5102422.0
2007-11-15,5.35,5.37,5.31,5.315,5806422.0
2007-11-16,5.21,5.24,5.17,5.225,6645460.0
2007-11-19,5.25,5.34,5.245,5.29,4803451.0
2007-11-20,5.22,5.37,5.21,5.365,7221593.0
2007-11-21,5.36,5.36,5.18,5.225,7152703.0
2007-11-22,5.15,5.24,5.14,5.205,5153938.0
2007-11-23,5.19,5.195,5.135,5.155,5412746.0
2007-11-26,5.185,5.21,5.165,5.21,4811516.0
2007-11-27,5.135,5.235,5.08,5.17,9282823.0
2007-11-28,5.18,5.235,5.165,5.2,6844882.0
2007-11-29,5.25,5.295,5.215,5.225,6934098.0
2007-11-30,5.26,5.355,5.225,5.325,6597472.0
2007-12-03,5.325,5.355,5.235,5.265,6578933.0
2007-12-04,5.205,5.23,5.175,5.22,6898429.0
2007-12-05,5.205,5.235,5.175,5.22,4484332.0
2007-12-06,5.285,5.315,5.26,5.275,5217240.0
2007-12-07,5.325,5.395,5.325,5.37,4347927.0
2007-12-10,5.355,5.37,5.305,5.32,3438532.0
2007-12-11,5.37,5.385,5.3,5.345,5579319.0
2007-12-12,5.29,5.305,5.265,5.295,4873063.0
2007-12-13,5.305,5.315,5.25,5.25,3296897.0
2007-12-14,5.265,5.315,5.165,5.2,6277826.0
2007-12-17,5.145,5.175,5.075,5.085,6335862.0
2007-12-18,5.05,5.185,4.985,5.145,6933412.0
2007-12-19,5.175,5.175,5.035,5.065,6717181.0
2007-12-20,5.095,5.135,5.02,5.05,4990949.0
2007-12-21,5.075,5.21,5.075,5.185,3694516.0
2007-12-24,5.235,5.255,5.125,5.14,2113353.0
2007-12-27,5.18,5.19,5.14,5.16,1783984.0
2007-12-28,5.1,5.185,5.09,5.18,1180056.0
2007-12-31,5.19,5.21,5.15,5.175,1149484.0
2008-01-02,5.155,5.22,5.155,5.195,1254442.0
2008-01-03,5.155,5.17,5.105,5.15,2066044.0
2008-01-04,5.165,5.195,5.125,5.165,2160960.0
2008-01-07,5.105,5.105,5.03,5.03,3478057.0
2008-01-08,5.04,5.08,5.015,5.04,3020678.0
2008-01-09,5.005,5.6,4.92,4.965,5378086.0
2008-01-10,4.985,5.01,4.92,4.92,4572831.0
2008-01-11,4.955,4.965,4.845,4.85,5819666.0
2008-01-14,4.77,4.92,4.735,4.84,7163858.0
2008-01-15,4.9,4.96,4.835,4.92,7074138.0
2008-01-16,4.82,4.9,4.77,4.89,6934069.0
2008-01-17,4.92,4.995,4.855,4.94,7237561.0
2008-01-18,4.82,5.09,4.805,5.075,6840431.0
2008-01-21,5.025,5.07,4.92,4.94,6785567.0
2008-01-22,4.78,4.875,4.59,4.59,10711111.0
2008-01-23,4.845,4.915,4.695,4.755,11422509.0
2008-01-24,4.88,4.94,4.62,4.905,6528814.0
2008-01-25,4.95,5.18,4.945,5.18,5120518.0
2008-01-29,5.185,5.185,4.96,4.985,6103631.0
2008-01-30,5.075,5.12,4.875,4.9,5608085.0
2008-01-31,4.805,4.955,4.74,4.905,7191641.0
2008-02-01,4.975,5.085,4.93,5.07,5662305.0
2008-02-04,5.135,5.195,4.955,5.035,5918014.0
2008-02-05,5.075,5.085,4.97,4.975,4465844.0
2008-02-06,4.825,4.91,4.765,4.795,5189999.0
2008-02-07,4.785,4.835,4.605,4.71,7184489.0
2008-02-08,4.785,4.845,4.75,4.825,3616377.0
2008-02-11,4.805,4.815,4.63,4.675,4067664.0
2008-02-12,4.72,4.775,4.61,4.77,5018246.0
2008-02-13,4.745,4.75,4.45,4.485,9698941.0
2008-02-14,4.555,4.62,4.455,4.605,9324792.0
2008-02-15,4.505,4.535,4.44,4.505,5817642.0
2008-02-18,4.3,4.315,4.225,4.235,10284063.0
2008-02-19,4.27,4.315,4.245,4.26,7999051.0
2008-02-20,4.315,4.325,4.13,4.145,7103556.0
2008-02-21,4.195,4.215,3.925,4.145,14293569.0
2008-02-22,4.08,4.22,4.025,4.215,7707121.0
2008-02-25,4.28,4.35,4.205,4.26,6944383.0
2008-02-26,4.27,4.32,4.22,4.31,6602736.0
2008-02-27,4.335,4.44,4.335,4.44,6094278.0
2008-02-28,4.37,4.385,4.245,4.28,5167763.0
2008-02-29,4.205,4.205,4.075,4.145,5802196.0
2008-03-03,3.995,4.045,3.945,3.945,5926834.0
2008-03-04,3.955,4.04,3.875,4.04,7517128.0
2008-03-05,4.105,4.145,3.86,4.015,7807439.0
2008-03-06,4.1,4.105,3.955,3.995,5063955.0
2008-03-07,3.825,3.875,3.755,3.82,10011758.0
2008-03-10,3.725,3.805,3.655,3.77,9280917.0
2008-03-11,3.68,3.93,3.655,3.93,8996481.0
2008-03-12,4.215,4.27,4.1,4.155,7911263.0
2008-03-13,4.145,4.16,3.995,4.045,7574066.0
2008-03-14,4.145,4.16,3.975,4.07,6038411.0
2008-03-17,3.885,3.975,3.775,3.87,10719865.0
2008-03-18,3.91,3.975,3.875,3.96,7256689.0
2008-03-19,4.195,4.28,4.145,4.275,12543736.0
2008-03-20,4.26,4.405,4.185,4.33,18104811.0
2008-03-25,4.52,4.61,4.48,4.585,8857401.0
2008-03-26,4.59,4.59,4.445,4.545,4879055.0
2008-03-27,4.46,4.53,4.46,4.495,6345908.0
2008-03-28,4.41,4.415,4.26,4.37,8338720.0
2008-03-31,4.3,4.305,4.235,4.25,7269347.0
2008-04-01,4.18,4.255,4.16,4.225,4424179.0
2008-04-02,4.42,4.46,4.365,4.435,7427464.0
2008-04-03,4.465,4.57,4.355,4.55,6814518.0
2008-04-04,4.57,4.575,4.44,4.44,5217081.0
2008-04-07,4.205,4.235,4.15,4.15,13284413.0
2008-04-08,4.145,4.21,4.06,4.085,9984772.0
2008-04-09,4.075,4.09,3.95,3.95,10527541.0
2008-04-10,3.9,3.9,3.825,3.875,9938422.0
2008-04-11,3.865,3.97,3.845,3.945,5986626.0
2008-04-14,3.825,3.875,3.815,3.855,5136830.0
2008-04-15,3.8,3.885,3.76,3.845,8605891.0
2008-04-16,3.92,3.93,3.84,3.905,6302592.0
2008-04-17,4.025,4.03,3.905,3.905,7831367.0
2008-04-18,3.89,3.9,3.78,3.78,6409774.0
2008-04-21,3.865,4.055,3.845,4.055,7945312.0
2008-04-22,3.985,4.02,3.93,3.985,6549850.0
2008-04-23,3.975,4.165,3.975,4.155,13372199.0
2008-04-24,4.075,4.175,4.055,4.055,7273857.0
2008-04-28,4.155,4.275,4.13,4.185,8315197.0
2008-04-29,4.225,4.225,4.12,4.16,5786748.0
2008-04-30,4.125,4.165,4.08,4.13,4837410.0
2008-05-01,4.11,4.14,4.07,4.085,3834144.0
2008-05-02,4.195,4.31,4.19,4.31,6271744.0
2008-05-05,4.355,4.405,4.33,4.385,8518399.0
2008-05-06,4.355,4.375,4.285,4.315,5514271.0
2008-05-07,4.375,4.375,4.205,4.205,8688971.0
2008-05-08,4.195,4.37,4.145,4.355,5862998.0
2008-05-09,4.39,4.53,4.36,4.515,9631848.0
2008-05-12,4.615,4.695,4.58,4.655,7390980.0
2008-05-13,4.74,4.75,4.525,4.54,9533496.0
2008-05-14,4.515,4.52,4.44,4.46,7284055.0
2008-05-15,4.49,4.49,4.38,4.38,6467922.0
2008-05-16,4.43,4.555,4.38,4.505,7802223.0
2008-05-19,4.545,4.59,4.445,4.455,4552738.0
2008-05-20,4.42,4.45,4.34,4.34,7395386.0
2008-05-21,4.27,4.3,4.23,4.24,5411924.0
2008-05-22,4.175,4.265,4.145,4.22,8803963.0
2008-05-23,4.25,4.265,4.12,4.125,7091842.0
2008-05-26,4.09,4.195,4.075,4.155,4937068.0
2008-05-27,4.115,4.235,4.11,4.19,4595809.0
2008-05-28,4.22,4.275,4.14,4.205,5864222.0
2008-05-29,4.24,4.25,4.175,4.19,4722877.0
2008-05-30,4.18,4.265,4.145,4.255,5515180.0
2008-06-02,4.22,4.255,4.085,4.105,7121689.0
2008-06-03,4.025,4.04,3.97,4.0,7440203.0
2008-06-04,4.02,4.07,3.995,4.02,5767350.0
2008-06-05,4.025,4.1,4.015,4.075,5810150.0
2008-06-06,4.165,4.185,4.02,4.07,5409577.0
2008-06-10,3.975,3.98,3.925,3.945,8549477.0
2008-06-11,4.01,4.055,3.955,4.005,6470969.0
2008-06-12,3.925,3.955,3.845,3.845,7849947.0
2008-06-13,3.925,3.93,3.7,3.86,14282569.0
2008-06-16,3.87,3.915,3.775,3.81,5947237.0
2008-06-17,3.835,3.915,3.725,3.88,9664821.0
2008-06-18,3.83,3.88,3.785,3.83,6381300.0
2008-06-19,3.73,3.745,3.67,3.67,14582753.0
2008-06-20,3.69,3.715,3.595,3.69,7806707.0
2008-06-23,3.625,3.69,3.585,3.65,7287469.0
2008-06-24,3.615,3.625,3.515,3.525,12658256.0
2008-06-25,3.565,3.66,3.54,3.655,9590006.0
2008-06-26,3.74,3.805,3.72,3.73,8821536.0
2008-06-27,3.555,3.72,3.535,3.72,7952600.0
2008-06-30,3.75,3.77,3.66,3.675,7890446.0
2008-07-01,3.69,3.69,3.475,3.49,9247554.0
2008-07-02,3.515,3.64,3.435,3.595,14170330.0
2008-07-03,3.525,3.68,3.515,3.675,9883022.0
2008-07-04,3.72,3.835,3.665,3.835,8585086.0
2008-07-07,3.815,3.815,3.695,3.77,6697686.0
2008-07-08,3.76,3.78,3.65,3.65,5674248.0
2008-07-09,3.76,3.785,3.66,3.69,8692900.0
2008-07-10,3.58,3.665,3.55,3.605,8690729.0
2008-07-11,3.57,3.635,3.515,3.525,7316209.0
2008-07-14,3.515,3.58,3.44,3.495,9039880.0
2008-07-15,3.445,3.455,3.36,3.36,8451772.0
2008-07-16,3.33,3.55,3.315,3.55,11200344.0
2008-07-17,3.69,3.705,3.595,3.61,8377413.0
2008-07-18,3.625,3.64,3.555,3.575,6335226.0
2008-07-21,3.65,3.705,3.64,3.69,6323628.0
2008-07-22,3.635,3.64,3.545,3.55,8842679.0
2008-07-23,3.635,3.745,3.605,3.71,13803463.0
2008-07-24,3.68,3.86,3.675,3.82,15606101.0
2008-07-25,3.565,3.635,3.455,3.485,14816053.0
2008-07-28,3.185,3.19,3.025,3.105,28787058.0
2008-07-29,3.05,3.145,3.035,3.05,20446676.0
2008-07-30,3.16,3.18,3.12,3.16,12671579.0
2008-07-31,3.235,3.265,3.155,3.19,14847745.0
2008-08-01,3.16,3.22,3.14,3.175,7088034.0
2008-08-04,3.19,3.25,3.175,3.23,4394837.0
2008-08-05,3.23,3.35,3.18,3.34,10894438.0
2008-08-06,3.46,3.54,3.44,3.53,10777739.0
2008-08-07,3.505,3.565,3.45,3.53,9766335.0
2008-08-08,3.435,3.465,3.4,3.405,9333070.0
2008-08-11,3.48,3.51,3.44,3.49,6393531.0
2008-08-12,3.51,3.525,3.405,3.43,8530545.0
2008-08-13,3.37,3.39,3.315,3.335,10407340.0
2008-08-14,3.33,3.35,3.25,3.285,10761665.0
2008-08-15,3.32,3.335,3.28,3.32,5214606.0
2008-08-18,3.275,3.325,3.26,3.295,6354410.0
2008-08-19,3.24,3.25,3.17,3.17,8713141.0
2008-08-20,3.15,3.17,3.12,3.15,9232927.0
2008-08-21,3.15,3.15,3.04,3.06,10184355.0
2008-08-22,3.025,3.11,3.01,3.075,11868915.0
2008-08-25,3.14,3.18,3.125,3.125,11029733.0
2008-08-26,3.065,3.19,3.03,3.165,9856063.0
2008-08-27,3.165,3.175,3.1,3.155,8818037.0
2008-08-28,3.165,3.215,3.13,3.18,10068944.0
2008-08-29,3.24,3.27,3.22,3.26,6853108.0
2008-09-01,3.23,3.28,3.215,3.27,5375416.0
2008-09-02,3.285,3.375,3.285,3.33,9103196.0
2008-09-03,3.375,3.395,3.29,3.3,12815154.0
2008-09-04,3.32,3.34,3.27,3.32,11797854.0
2008-09-05,3.21,3.22,3.18,3.195,8083656.0
2008-09-08,3.315,3.525,3.3,3.455,19814187.0
2008-09-09,3.47,3.48,3.36,3.42,9548983.0
2008-09-10,3.305,3.46,3.27,3.46,9402843.0
2008-09-11,3.415,3.42,3.3,3.31,8915368.0
2008-09-12,3.35,3.39,3.295,3.385,7710907.0
2008-09-15,3.3,3.355,3.205,3.315,12435660.0
2008-09-16,3.195,3.215,3.105,3.21,11640459.0
2008-09-17,3.275,3.31,3.14,3.14,10324603.0
2008-09-18,2.995,3.065,2.96,3.035,11237855.0
2008-09-19,3.21,3.48,3.19,3.48,17208238.0
2008-09-22,3.825,3.945,3.615,3.76,16709299.0
2008-09-23,3.605,3.695,3.515,3.54,6450616.0
2008-09-24,3.59,3.68,3.535,3.66,9220762.0
2008-09-25,3.615,3.745,3.6,3.635,7103084.0
2008-09-26,3.7,3.75,3.585,3.73,4914626.0
2008-09-29,3.735,3.825,3.66,3.69,5632284.0
2008-09-30,3.395,3.685,3.395,3.68,10505473.0
2008-10-01,3.74,3.79,3.67,3.79,6427679.0
2008-10-02,3.82,3.855,3.645,3.725,8197268.0
2008-10-03,3.615,3.705,3.58,3.675,4570500.0
2008-10-06,3.635,3.64,3.5,3.545,3230139.0
2008-10-07,3.435,3.705,3.435,3.565,6730874.0
2008-10-08,3.415,3.455,3.32,3.34,8124643.0
2008-10-09,3.34,3.37,3.255,3.27,5723536.0
2008-10-10,3.15,3.18,3.005,3.005,10609078.0
2008-10-13,3.24,3.395,3.175,3.395,8871885.0
2008-10-14,3.655,3.73,3.55,3.585,12271246.0
2008-10-15,3.595,3.63,3.525,3.575,5784314.0
2008-10-16,3.455,3.455,3.375,3.405,6253751.0
2008-10-17,3.485,3.52,3.295,3.31,5635069.0
2008-10-20,3.375,3.48,3.32,3.48,5596344.0
2008-10-21,3.575,3.7,3.48,3.7,9125002.0
2008-10-22,3.605,3.78,3.605,3.73,8384281.0
2008-10-23,3.575,3.625,3.515,3.535,8603278.0
2008-10-24,3.63,3.635,3.36,3.445,8357032.0
2008-10-27,3.435,3.455,3.305,3.34,5671967.0
2008-10-28,3.28,3.33,3.17,3.325,5742558.0
2008-10-29,3.465,3.525,3.34,3.385,7589956.0
2008-10-30,3.415,3.47,3.34,3.45,7084638.0
2008-10-31,3.415,3.445,3.33,3.41,5059128.0
2008-11-03,3.45,3.635,3.45,3.635,5314572.0
2008-11-04,3.61,3.725,3.575,3.69,7368642.0
2008-11-05,3.775,3.805,3.725,3.73,10796995.0
2008-11-06,3.63,3.68,3.525,3.525,9918710.0
2008-11-07,3.415,3.445,3.325,3.39,11869820.0
2008-11-10,3.41,3.41,3.265,3.31,10668888.0
2008-11-11,3.255,3.305,3.225,3.26,5840441.0
2008-11-12,3.235,3.295,3.205,3.205,6662819.0
2008-11-13,3.17,3.17,2.925,2.925,11324536.0
2008-11-14,3.05,3.095,2.865,2.865,9834355.0
2008-11-17,2.885,2.885,2.715,2.755,9680783.0
2008-11-18,2.7,2.86,2.63,2.715,13932563.0
2008-11-19,2.775,2.915,2.675,2.875,12994844.0
2008-11-20,2.745,2.78,2.705,2.705,12732220.0
2008-11-21,2.61,2.825,2.56,2.78,11327428.0
2008-11-24,2.775,2.815,2.65,2.685,10399136.0
2008-11-25,2.84,3.025,2.81,3.025,11471606.0
2008-11-26,2.975,2.99,2.905,2.925,6963815.0
2008-11-27,3.015,3.035,2.875,2.91,7724994.0
2008-11-28,2.885,3.08,2.835,3.08,6410925.0
2008-12-01,3.08,3.08,2.965,2.99,5642327.0
2008-12-02,2.885,2.975,2.86,2.9,6207141.0
2008-12-03,2.965,2.995,2.88,2.945,7940655.0
2008-12-04,3.015,3.05,2.955,3.0,7187572.0
2008-12-05,2.895,3.085,2.895,3.035,7551671.0
2008-12-08,3.06,3.14,3.055,3.105,7590404.0
2008-12-09,3.06,3.07,2.925,2.935,9714145.0
2008-12-10,2.94,2.995,2.89,2.945,8348214.0
2008-12-11,2.965,3.025,2.92,3.0,5742344.0
2008-12-12,2.95,3.035,2.945,3.03,4395989.0
2008-12-15,3.085,3.14,3.06,3.12,5423503.0
2008-12-16,3.09,3.115,2.975,2.985,7263783.0
2008-12-17,2.935,3.015,2.805,2.85,14281124.0
2008-12-18,2.91,2.97,2.875,2.97,20627474.0
2008-12-19,2.94,3.045,2.935,3.045,3461395.0
2008-12-22,3.035,3.09,3.035,3.09,222275.0
2008-12-23,3.08,3.095,3.015,3.095,3152786.0
2008-12-24,3.075,3.12,3.025,3.095,2416785.0
2008-12-29,3.115,3.185,3.06,3.185,3953235.0
2008-12-30,3.175,3.185,3.145,3.17,2311567.0
2008-12-31,3.185,3.205,3.16,3.18,2520537.0
2009-01-02,3.175,3.22,3.12,3.16,2365108.0
2009-01-05,3.205,3.205,3.095,3.135,2782035.0
2009-01-06,3.165,3.205,3.165,3.205,2386862.0
2009-01-07,3.215,3.27,3.175,3.195,3956845.0
2009-01-08,3.17,3.185,3.12,3.165,2792107.0
2009-01-09,3.17,3.205,3.12,3.16,2621226.0
2009-01-12,3.145,3.155,3.115,3.135,2533440.0
2009-01-13,3.115,3.125,3.05,3.09,4175425.0
2009-01-14,3.12,3.205,3.085,3.19,5120869.0
2009-01-15,3.13,3.15,3.0,3.03,6264963.0
2009-01-16,3.09,3.1,2.945,2.975,5035677.0
2009-01-19,2.975,3.035,2.975,3.0,3763096.0
2009-01-20,2.935,2.95,2.835,2.85,8192884.0
2009-01-21,2.82,2.825,2.715,2.74,8398998.0
2009-01-22,2.835,2.845,2.705,2.705,8410200.0
2009-01-23,2.69,2.695,2.49,2.51,13793662.0
2009-01-27,2.595,2.605,2.54,2.58,8833143.0
2009-01-28,2.6,2.76,2.55,2.75,8269586.0
2009-01-29,2.07,2.835,2.07,2.76,5208981.0
2009-01-30,2.715,2.765,2.67,2.76,5589667.0
2009-02-02,2.73,2.78,2.705,2.76,4408616.0
2009-02-03,2.85,2.935,2.83,2.85,10734123.0
2009-02-04,2.87,2.885,2.755,2.765,5637216.0
2009-02-05,2.735,2.755,2.565,2.565,9824750.0
2009-02-06,2.615,2.675,2.55,2.56,7514130.0
2009-02-09,2.625,2.64,2.59,2.59,5172797.0
2009-02-10,2.575,2.62,2.515,2.59,5916483.0
2009-02-11,2.515,2.555,2.5,2.5,6690980.0
2009-02-12,2.54,2.565,2.46,2.475,11043606.0
2009-02-13,2.56,2.905,2.55,2.695,11480052.0
2009-02-16,2.65,2.705,2.635,2.7,4650434.0
2009-02-17,2.675,2.69,2.58,2.585,5852230.0
2009-02-18,2.53,2.595,2.515,2.58,4870426.0
2009-02-19,2.59,2.65,2.565,2.62,4814768.0
2009-02-20,2.59,2.62,2.24,2.59,5197344.0
2009-02-23,2.55,2.615,2.51,2.59,4689111.0
2009-02-24,2.54,2.635,2.535,2.625,4755156.0
2009-02-25,2.675,2.69,2.575,2.6,5117410.0
2009-02-26,2.595,2.715,1.92,2.715,14850331.0
2009-02-27,2.705,2.81,2.68,2.77,10638945.0
2009-03-02,2.725,2.735,2.665,2.725,7078305.0
2009-03-03,2.64,2.72,2.615,2.695,5622674.0
2009-03-04,2.63,2.675,2.575,2.59,5950861.0
2009-03-05,2.65,2.65,2.575,2.63,4245661.0
2009-03-06,2.575,2.615,2.56,2.57,4642100.0
2009-03-09,2.6,2.635,2.575,2.605,3664322.0
2009-03-10,2.615,2.66,2.615,2.65,2960194.0
2009-03-11,2.705,2.755,2.69,2.735,6801522.0
2009-03-12,2.75,2.765,2.67,2.675,4785420.0
2009-03-13,2.74,2.81,2.725,2.805,6169447.0
2009-03-16,2.82,2.935,2.79,2.925,7141621.0
2009-03-17,2.915,3.005,2.895,3.0,5640641.0
2009-03-18,3.06,3.08,3.005,3.08,7159663.0
2009-03-19,3.105,3.12,3.035,3.07,5873478.0
2009-03-20,3.035,3.04,2.95,3.025,8006931.0
2009-03-23,2.995,3.17,2.97,3.17,5940770.0
2009-03-24,3.285,3.305,3.165,3.225,9149874.0
2009-03-25,3.225,3.385,3.205,3.37,8179886.0
2009-03-26,3.39,3.5,3.35,3.495,9978302.0
2009-03-27,3.53,3.555,3.405,3.445,8397892.0
2009-03-30,3.39,3.43,3.27,3.295,6524417.0
2009-03-31,3.245,3.335,3.23,3.275,8140139.0
2009-04-01,3.28,3.36,3.25,3.305,4623280.0
2009-04-02,3.37,3.43,3.34,3.4,4390045.0
2009-04-03,3.505,3.62,3.495,3.62,9177083.0
2009-04-06,3.615,3.67,3.57,3.58,5081703.0
2009-04-07,3.54,3.56,3.49,3.535,5188517.0
2009-04-08,3.455,3.51,3.36,3.39,6527509.0
2009-04-09,3.405,3.485,3.365,3.455,4158668.0
2009-04-14,3.62,3.63,3.57,3.605,6427746.0
2009-04-15,3.55,3.585,3.53,3.535,4225341.0
2009-04-16,3.555,3.58,3.47,3.495,6174048.0
2009-04-17,3.535,3.6,3.475,3.475,6974908.0
2009-04-20,3.495,3.55,3.455,3.545,5327903.0
2009-04-21,3.445,3.46,3.395,3.405,5773439.0
2009-04-22,3.45,3.47,3.375,3.4,4013699.0
2009-04-23,3.41,3.555,3.395,3.545,6838241.0
2009-04-24,3.58,3.615,3.49,3.52,6046774.0
2009-04-27,3.515,3.575,3.405,3.505,4768172.0
2009-04-28,3.505,3.57,3.435,3.46,4301673.0
2009-04-29,3.285,3.335,3.205,3.205,13369006.0
2009-04-30,3.27,3.33,3.26,3.31,7727096.0
2009-05-01,3.285,3.335,3.275,3.33,3605838.0
2009-05-04,3.35,3.46,3.34,3.455,4780992.0
2009-05-05,3.53,3.545,3.445,3.445,5083886.0
2009-05-06,3.465,3.505,3.43,3.46,4219571.0
2009-05-07,3.59,3.63,3.56,3.605,9004002.0
2009-05-08,3.59,3.6,3.535,3.575,6174380.0
2009-05-11,3.575,3.595,3.495,3.515,5217464.0
2009-05-12,3.49,3.51,3.445,3.46,4568602.0
2009-05-13,3.455,3.485,3.4,3.405,3765702.0
2009-05-14,3.375,3.38,3.31,3.33,4716846.0
2009-05-15,3.385,3.395,3.295,3.31,4718644.0
2009-05-18,3.27,3.33,3.245,3.315,4400516.0
2009-05-19,3.38,3.395,3.345,3.375,4479902.0
2009-05-20,3.4,3.4,3.335,3.37,4318617.0
2009-05-21,3.325,3.41,3.315,3.385,5614521.0
2009-05-22,3.33,3.375,3.32,3.34,5048050.0
2009-05-25,3.29,3.37,3.27,3.295,7492184.0
2009-05-26,3.29,3.375,3.25,3.375,5543778.0
2009-05-28,3.265,3.35,3.23,3.33,43443219.0
2009-05-29,3.395,3.465,3.365,3.445,22331685.0
2009-06-01,3.47,3.51,3.395,3.51,14736463.0
2009-06-02,3.515,3.52,3.445,3.46,11349557.0
2009-06-03,3.405,3.555,3.395,3.545,14241071.0
2009-06-04,3.525,3.65,3.495,3.65,16986091.0
2009-06-05,3.625,3.63,3.505,3.53,11023198.0
2009-06-09,3.56,3.64,3.515,3.555,10533730.0
2009-06-10,3.59,3.645,3.58,3.645,8451103.0
2009-06-11,3.64,3.685,3.605,3.655,8083954.0
2009-06-12,3.675,3.755,3.655,3.75,9741697.0
2009-06-15,3.72,3.765,3.705,3.75,9377956.0
2009-06-16,3.7,3.725,3.62,3.64,8773717.0
2009-06-17,3.63,3.66,3.53,3.565,8449293.0
2009-06-18,3.605,3.605,3.52,3.54,13259718.0
2009-06-19,3.555,3.625,3.555,3.585,8651668.0
2009-06-22,3.59,3.62,3.57,3.59,6977444.0
2009-06-23,3.51,3.515,3.465,3.475,7943934.0
2009-06-24,3.5,3.515,3.455,3.465,8075314.0
2009-06-25,3.465,3.485,3.455,3.475,7630626.0
2009-06-26,3.495,3.56,3.495,3.555,6382995.0
2009-06-29,3.555,3.575,3.49,3.51,6047963.0
2009-06-30,3.555,3.575,3.54,3.575,7097747.0
2009-07-01,3.57,3.57,3.5,3.52,6665342.0
2009-07-02,3.565,3.57,3.495,3.495,4300978.0
2009-07-03,3.455,3.51,3.445,3.5,5435618.0
2009-07-06,3.48,3.495,3.455,3.46,4361805.0
2009-07-07,3.47,3.485,3.44,3.445,4657523.0
2009-07-08,3.445,3.535,3.425,3.53,8870253.0
2009-07-09,3.51,3.55,3.415,3.435,9898295.0
2009-07-10,3.415,3.485,3.395,3.475,8221951.0
2009-07-13,3.465,3.48,3.4,3.41,7977950.0
2009-07-14,3.47,3.55,3.46,3.55,11828649.0
2009-07-15,3.545,3.575,3.52,3.575,8148537.0
2009-07-16,3.615,3.64,3.58,3.605,7936960.0
2009-07-17,3.625,3.645,3.615,3.63,6548498.0
2009-07-20,3.64,3.68,3.59,3.655,7714235.0
2009-07-21,3.65,3.675,3.62,3.635,4717773.0
2009-07-22,3.595,3.665,3.595,3.66,8157485.0
2009-07-23,3.66,3.665,3.6,3.635,6399091.0
2009-07-24,3.685,3.685,3.64,3.67,6041037.0
2009-07-27,3.69,3.735,3.685,3.7,8859974.0
2009-07-28,3.705,3.745,3.695,3.71,8099505.0
2009-07-29,3.705,3.78,3.7,3.71,6398829.0
2009-07-30,3.75,3.865,3.725,3.845,10394235.0
2009-07-31,3.965,4.08,3.91,4.015,19849207.0
2009-08-03,4.06,4.185,4.06,4.115,9743592.0
2009-08-04,4.2,4.285,4.14,4.24,17524129.0
2009-08-05,4.265,4.275,4.14,4.165,11718370.0
2009-08-06,4.165,4.24,4.15,4.22,8572213.0
2009-08-07,4.22,4.22,4.165,4.2,5208954.0
2009-08-10,4.245,4.25,4.18,4.18,5764430.0
2009-08-11,4.195,4.27,4.19,4.265,6729427.0
2009-08-12,4.205,4.255,4.2,4.245,7560540.0
2009-08-13,4.295,4.375,4.295,4.375,7694679.0
2009-08-14,4.44,4.52,4.41,4.495,10358595.0
2009-08-17,4.46,4.475,4.365,4.385,5724986.0
2009-08-18,4.335,4.45,4.335,4.415,7309573.0
2009-08-19,4.44,4.455,4.26,4.29,7966233.0
2009-08-20,4.395,4.395,4.24,4.25,5666408.0
2009-08-21,4.23,4.255,4.06,4.125,12764494.0
2009-08-24,4.19,4.335,4.19,4.29,7387238.0
2009-08-25,4.25,4.325,4.25,4.29,4752858.0
2009-08-26,4.29,4.355,4.29,4.325,5146162.0
2009-08-27,4.355,4.43,4.325,4.4,6358906.0
2009-08-28,4.425,4.44,4.38,4.435,6419605.0
2009-08-31,4.465,4.675,4.465,4.61,12450860.0
2009-09-01,4.645,4.775,4.625,4.765,8772140.0
2009-09-02,4.66,4.67,4.59,4.59,14479910.0
2009-09-03,4.57,4.65,4.545,4.58,6622900.0
2009-09-04,4.66,4.71,4.585,4.585,5465338.0
2009-09-07,4.635,4.67,4.59,4.625,5038622.0
2009-09-08,4.635,4.755,4.63,4.755,5435349.0
2009-09-09,4.79,4.81,4.725,4.81,7577654.0
2009-09-10,4.81,4.855,4.745,4.835,6608866.0
2009-09-11,4.85,4.915,4.82,4.915,6121896.0
2009-09-14,4.875,4.9,4.715,4.77,6850626.0
2009-09-15,4.79,4.84,4.72,4.785,6014448.0
2009-09-16,4.825,4.965,4.825,4.945,8041712.0
2009-09-17,4.965,4.985,4.905,4.95,9617235.0
2009-09-18,4.93,5.02,4.9,5.02,12597845.0
2009-09-21,4.97,5.04,4.945,5.015,6345346.0
2009-09-22,4.99,5.07,4.985,5.055,6523477.0
2009-09-23,5.055,5.11,5.05,5.11,5706731.0
2009-09-24,5.035,5.11,5.025,5.09,7066178.0
2009-09-25,5.07,5.265,5.055,5.155,7480954.0
2009-09-28,5.185,5.295,5.14,5.27,7244861.0
2009-09-29,5.325,5.415,5.325,5.36,8368741.0
2009-09-30,5.315,5.365,5.265,5.285,10111763.0
2009-10-01,5.26,5.34,5.215,5.22,5438348.0
2009-10-02,5.09,5.16,5.045,5.115,7575273.0
2009-10-05,5.1,5.125,5.005,5.005,4545520.0
2009-10-06,5.055,5.095,5.0,5.05,5849025.0
2009-10-07,5.145,5.22,5.115,5.165,6864020.0
2009-10-08,5.205,5.36,5.17,5.36,8587147.0
2009-10-09,5.41,5.435,5.33,5.335,8337974.0
2009-10-12,5.39,5.405,5.245,5.245,4315829.0
2009-10-13,5.28,5.375,5.27,5.34,5887366.0
2009-10-14,5.325,5.385,5.31,5.375,5746174.0
2009-10-15,5.44,5.47,5.37,5.395,6498427.0
2009-10-16,5.365,5.425,5.3,5.32,4937363.0
2009-10-19,5.27,5.28,5.135,5.14,8854848.0
2009-10-20,5.195,5.23,5.155,5.155,8637299.0
2009-10-21,5.135,5.2,5.12,5.165,7061872.0
2009-10-22,5.115,5.165,5.1,5.1,6456632.0
2009-10-23,5.175,5.205,5.15,5.165,6650633.0
2009-10-26,5.13,5.18,5.085,5.155,4957989.0
2009-10-27,5.09,5.19,5.085,5.145,8318959.0
2009-10-28,5.175,5.18,4.97,5.06,9096984.0
2009-10-29,4.92,5.0,4.905,4.95,15159284.0
2009-10-30,5.09,5.1,4.92,4.995,12179883.0
2009-11-02,4.87,4.935,4.845,4.895,8517489.0
2009-11-03,4.96,4.97,4.85,4.89,5098152.0
2009-11-04,4.9,4.96,4.9,4.925,8167672.0
2009-11-05,5.0,5.005,4.94,4.955,5624874.0
2009-11-06,5.025,5.03,4.965,5.03,5806992.0
2009-11-09,5.07,5.19,5.055,5.09,7605950.0
2009-11-10,5.175,5.185,5.1,5.12,4964062.0
2009-11-11,5.16,5.18,5.11,5.155,5501169.0
2009-11-12,5.175,5.2,5.125,5.155,6226069.0
2009-11-13,5.105,5.115,5.03,5.05,5845798.0
2009-11-16,5.06,5.085,4.955,4.98,7560795.0
2009-11-17,4.99,4.995,4.89,4.915,9876145.0
2009-11-18,4.94,5.0,4.92,4.98,9211039.0
2009-11-19,5.0,5.025,4.965,5.0,6836257.0
2009-11-20,4.93,4.935,4.85,4.885,7517562.0
2009-11-23,4.87,4.935,4.83,4.92,5222686.0
2009-11-24,4.95,5.005,4.91,4.915,6532726.0
2009-11-25,4.94,5.0,4.88,4.985,7938407.0
2009-11-26,5.01,5.02,4.91,4.935,5611021.0
2009-11-27,4.84,4.845,4.74,4.76,7440882.0
2009-11-30,4.865,4.99,4.86,4.975,15295207.0
2009-12-01,4.94,4.955,4.885,4.935,6997149.0
2009-12-02,4.985,5.03,4.965,4.965,5431977.0
2009-12-03,4.965,5.005,4.95,4.985,4262600.0
2009-12-04,4.95,4.96,4.895,4.935,3999042.0
2009-12-07,5.0,5.005,4.9,4.93,3737515.0
2009-12-08,4.93,4.96,4.885,4.925,4842496.0
2009-12-09,4.845,4.855,4.81,4.83,6099853.0
2009-12-10,4.88,4.9,4.82,4.83,6072711.0
2009-12-11,4.865,4.87,4.785,4.785,4970593.0
2009-12-14,4.815,4.825,4.71,4.755,7910917.0
2009-12-15,4.78,4.84,4.765,4.815,5211135.0
2009-12-16,4.81,4.845,4.795,4.83,7103304.0
2009-12-17,4.885,4.89,4.775,4.845,16920813.0
2009-12-18,4.79,4.835,4.765,4.795,5773303.0
2009-12-21,4.8,4.825,4.705,4.705,4060596.0
2009-12-22,4.755,4.825,4.735,4.825,4671104.0
2009-12-23,4.825,4.895,4.79,4.875,3247628.0
2009-12-24,4.895,5.07,4.875,5.03,5325964.0
2009-12-29,5.08,5.12,5.065,5.1,4024278.0
2009-12-30,5.105,5.15,5.105,5.11,2597421.0
2009-12-31,5.125,5.145,5.105,5.14,1794792.0
2010-01-04,5.12,5.14,5.11,5.14,2669953.0
2010-01-05,5.155,5.185,5.135,5.165,4879673.0
2010-01-06,5.135,5.17,5.065,5.09,3480555.0
2010-01-07,5.075,5.12,4.965,4.97,5108037.0
2010-01-08,5.01,5.045,4.98,5.0,2754367.0
2010-01-11,5.02,5.045,5.005,5.03,2725526.0
2010-01-12,5.035,5.045,4.98,5.0,3962434.0
2010-01-13,4.945,5.015,4.92,5.01,4600325.0
2010-01-14,5.035,5.045,5.0,5.03,3857876.0
2010-01-15,5.055,5.065,4.955,5.04,6954511.0
2010-01-18,5.09,5.205,5.055,5.205,11807742.0
2010-01-19,5.2,5.26,5.135,5.21,8868820.0
2010-01-20,5.27,5.285,5.2,5.225,6261190.0
2010-01-21,5.165,5.245,5.15,5.225,7249777.0
2010-01-22,5.08,5.125,5.045,5.09,6878758.0
2010-01-25,4.97,5.03,4.955,5.005,3793870.0
2010-01-27,4.95,4.98,4.895,4.935,6544109.0
2010-01-28,4.965,5.0,4.91,4.975,7396350.0
2010-01-29,4.92,4.925,4.87,4.88,4935819.0
2010-02-01,4.875,4.935,4.86,4.895,6075074.0
2010-02-02,4.93,4.935,4.87,4.915,7945382.0
2010-02-03,4.95,4.955,4.795,4.89,6581393.0
2010-02-04,4.84,4.885,4.785,4.81,4971364.0
2010-02-05,4.67,4.71,4.62,4.695,6219224.0
2010-02-08,4.72,4.735,4.65,4.71,5908619.0
2010-02-09,4.68,4.685,4.58,4.62,6027772.0
2010-02-10,4.66,4.685,4.52,4.535,8460031.0
2010-02-11,4.565,4.69,4.54,4.66,6208221.0
2010-02-12,4.71,4.71,4.575,4.625,7648904.0
2010-02-15,4.605,4.66,4.575,4.605,3192512.0
2010-02-16,4.69,4.825,4.67,4.74,7104035.0
2010-02-17,4.855,4.96,4.84,4.955,8729535.0
2010-02-18,5.01,5.015,4.92,4.955,5723335.0
2010-02-19,4.975,5.0,4.895,4.935,4546850.0
2010-02-22,5.02,5.09,5.02,5.065,4926502.0
2010-02-23,5.045,5.115,5.035,5.105,7000833.0
2010-02-24,5.055,5.1,5.01,5.06,8030345.0
2010-02-25,5.11,5.11,4.955,5.0,6866101.0
2010-02-26,5.13,5.2,5.07,5.2,10253425.0
2010-03-01,5.23,5.3,5.225,5.3,6360585.0
2010-03-02,5.335,5.36,5.305,5.355,7251322.0
2010-03-03,5.355,5.375,5.335,5.365,5492415.0
2010-03-04,5.345,5.35,5.3,5.315,6160298.0
2010-03-05,5.325,5.385,5.295,5.355,4308874.0
2010-03-08,5.385,5.4,5.31,5.345,4652524.0
2010-03-09,5.335,5.38,5.315,5.35,5104069.0
2010-03-10,5.385,5.4,5.33,5.375,4938745.0
2010-03-11,5.395,5.445,5.37,5.405,5726173.0
2010-03-12,5.425,5.455,5.42,5.45,3567633.0
2010-03-15,5.455,5.48,5.39,5.395,3897876.0
2010-03-16,5.4,5.44,5.355,5.425,4328332.0
2010-03-17,5.47,5.54,5.455,5.53,6795801.0
2010-03-18,5.605,5.605,5.55,5.59,7874078.0
2010-03-19,5.595,5.64,5.575,5.64,6380864.0
2010-03-22,5.6,5.64,5.535,5.55,5041603.0
2010-03-23,5.605,5.72,5.595,5.715,9343090.0
2010-03-24,5.74,5.775,5.7,5.7,4451974.0
2010-03-25,5.64,5.715,5.64,5.695,3942961.0
2010-03-26,5.685,5.73,5.63,5.715,4714467.0
2010-03-29,5.73,5.745,5.685,5.71,5889126.0
2010-03-30,5.73,5.76,5.67,5.715,5168604.0
2010-03-31,5.685,5.735,5.685,5.695,6739887.0
2010-04-01,5.71,5.71,5.63,5.68,4485027.0
2010-04-06,5.68,5.725,5.655,5.715,3397421.0
2010-04-07,5.745,5.76,5.72,5.73,4347767.0
2010-04-08,5.7,5.725,5.655,5.655,4345069.0
2010-04-09,5.685,5.7,5.63,5.65,3243035.0
2010-04-12,5.685,5.71,5.67,5.695,3334485.0
2010-04-13,5.695,5.745,5.67,5.71,4310435.0
2010-04-14,5.75,5.825,5.745,5.82,5310294.0
2010-04-15,5.84,5.89,5.82,5.835,5814735.0
2010-04-16,5.82,5.835,5.745,5.77,6718300.0
2010-04-19,5.675,5.71,5.62,5.635,5529668.0
2010-04-20,5.68,5.695,5.64,5.645,5390202.0
2010-04-21,5.665,5.745,5.65,5.705,5311028.0
2010-04-22,5.68,5.685,5.63,5.67,5400439.0
2010-04-23,5.66,5.67,5.63,5.66,6824079.0
2010-04-27,5.645,5.72,5.64,5.655,4768768.0
2010-04-28,5.555,5.59,5.52,5.58,7626474.0
2010-04-29,5.53,5.545,5.425,5.435,13271418.0
2010-04-30,5.465,5.49,5.4,5.435,8315246.0
2010-05-03,5.395,5.575,5.395,5.555,7040978.0
2010-05-04,5.605,5.615,5.53,5.54,6322062.0
2010-05-05,5.465,5.505,5.38,5.415,10019133.0
2010-05-06,5.405,5.425,5.175,5.205,16515885.0
2010-05-07,5.005,5.165,4.95,5.075,19103055.0
2010-05-10,5.215,5.285,5.175,5.28,9127569.0
2010-05-11,5.39,5.395,5.185,5.22,9323914.0
2010-05-12,5.295,5.355,5.225,5.27,7916735.0
2010-05-13,5.38,5.4,5.31,5.4,5762307.0
2010-05-14,5.315,5.335,5.27,5.29,5540043.0
2010-05-17,5.26,5.26,5.105,5.135,7260364.0
2010-05-18,5.17,5.17,5.015,5.035,11079567.0
2010-05-19,4.945,5.015,4.92,4.925,9336330.0
2010-05-20,4.93,4.97,4.78,4.78,9925483.0
2010-05-21,4.66,4.92,4.625,4.87,17497565.0
2010-05-24,4.97,5.075,4.92,5.075,12000389.0
2010-05-25,4.985,4.99,4.915,4.945,7754019.0
2010-05-26,5.09,5.09,4.965,5.07,8928831.0
2010-05-27,5.015,5.12,4.95,5.12,8357706.0
2010-05-28,5.205,5.26,5.175,5.22,6141733.0
2010-05-31,5.2,5.24,5.17,5.17,4899753.0
2010-06-01,5.17,5.185,5.095,5.17,4916228.0
2010-06-02,5.105,5.18,5.085,5.12,4634160.0
2010-06-03,5.215,5.32,5.195,5.275,5636154.0
2010-06-04,5.275,5.28,5.205,5.25,4580983.0
2010-06-07,5.105,5.13,5.03,5.105,5648454.0
2010-06-08,5.095,5.18,5.065,5.17,6429961.0
2010-06-09,5.19,5.21,5.11,5.16,5040145.0
2010-06-10,5.13,5.26,5.13,5.245,6183376.0
2010-06-11,5.295,5.34,5.29,5.34,6061425.0
2010-06-15,5.37,5.37,5.335,5.335,4188439.0
2010-06-16,5.41,5.425,5.34,5.375,5326386.0
2010-06-17,5.36,5.4,5.3,5.32,7819823.0
2010-06-18,5.345,5.385,5.32,5.365,3491113.0
2010-06-21,5.425,5.485,5.42,5.47,6117367.0
2010-06-22,5.44,5.49,5.385,5.385,4721901.0
2010-06-23,5.35,5.355,5.29,5.305,6649884.0
2010-06-24,5.365,5.38,5.29,5.29,6817367.0
2010-06-25,5.23,5.255,5.175,5.21,5772437.0
2010-06-28,5.265,5.275,5.145,5.165,4625079.0
2010-06-29,5.135,5.195,5.065,5.07,6702653.0
2010-06-30,4.97,5.02,4.945,5.01,8027079.0
2010-07-01,4.94,4.975,4.87,4.885,6143912.0
2010-07-02,4.93,4.945,4.81,4.835,6723077.0
2010-07-05,4.845,4.89,4.78,4.845,4435632.0
2010-07-06,4.84,4.99,4.79,4.985,6089680.0
2010-07-07,5.005,5.035,4.885,4.92,6730190.0
2010-07-08,5.055,5.14,5.05,5.13,6402821.0
2010-07-09,5.18,5.2,5.11,5.19,4966779.0
2010-07-12,5.19,5.2,5.14,5.2,4147315.0
2010-07-13,5.205,5.26,5.14,5.16,5412360.0
2010-07-14,5.265,5.285,5.215,5.285,5582273.0
2010-07-15,5.28,5.285,5.195,5.24,3557958.0
2010-07-16,5.235,5.27,5.21,5.225,3247030.0
2010-07-19,5.135,5.14,5.105,5.105,3576468.0
2010-07-20,5.12,5.215,5.115,5.18,4253736.0
2010-07-21,5.21,5.235,5.19,5.215,4643300.0
2010-07-22,5.145,5.185,5.125,5.125,4766814.0
2010-07-23,5.2,5.245,5.175,5.195,8093614.0
2010-07-26,5.26,5.29,5.235,5.27,6267398.0
2010-07-27,5.315,5.35,5.305,5.315,7503927.0
2010-07-28,5.345,5.4,5.33,5.385,5290121.0
2010-07-29,5.35,5.39,5.32,5.375,5548440.0
2010-07-30,5.335,5.355,5.285,5.345,4639864.0
2010-08-02,5.36,5.415,5.355,5.405,2831943.0
2010-08-03,5.45,5.46,5.39,5.42,5520422.0
2010-08-04,5.415,5.42,5.34,5.365,4530693.0
2010-08-05,5.41,5.42,5.355,5.38,4313962.0
2010-08-06,5.365,5.365,5.305,5.345,2748109.0
2010-08-09,5.305,5.36,5.29,5.355,4674103.0
2010-08-10,5.36,5.37,5.225,5.245,5951114.0
2010-08-11,5.185,5.2,5.13,5.14,7407948.0
2010-08-12,5.085,5.14,5.055,5.125,6383688.0
2010-08-13,5.115,5.14,5.08,5.14,4818967.0
2010-08-16,5.085,5.17,5.05,5.135,4674271.0
2010-08-17,5.155,5.22,5.095,5.195,4932946.0
2010-08-18,5.255,5.26,5.18,5.225,5463408.0
2010-08-19,5.225,5.235,5.15,5.195,5444293.0
2010-08-20,5.175,5.325,5.16,5.28,10429242.0
2010-08-23,5.275,5.365,5.27,5.32,6831684.0
2010-08-24,5.31,5.325,5.23,5.25,7031673.0
2010-08-25,5.195,5.23,5.12,5.145,7568568.0
2010-08-26,5.185,5.225,5.125,5.21,5790479.0
2010-08-27,5.18,5.225,5.15,5.2,4137928.0
2010-08-30,5.275,5.345,5.26,5.32,5901450.0
2010-08-31,5.265,5.315,5.235,5.235,7022746.0
2010-09-01,5.265,5.395,5.26,5.365,6661725.0
2010-09-02,5.445,5.46,5.4,5.43,6257699.0
2010-09-03,5.445,5.45,5.365,5.4,7042393.0
2010-09-06,5.445,5.495,5.43,5.485,4808110.0
2010-09-07,5.495,5.545,5.47,5.51,5902384.0
2010-09-08,5.465,5.48,5.415,5.445,5451767.0
2010-09-09,5.465,5.515,5.445,5.51,5078978.0
2010-09-10,5.515,5.555,5.49,5.495,4956552.0
2010-09-13,5.55,5.595,5.54,5.565,5127031.0
2010-09-14,5.585,5.605,5.56,5.57,4532534.0
2010-09-15,5.57,5.62,5.565,5.6,6110580.0
2010-09-16,5.635,5.64,5.47,5.485,15703924.0
2010-09-17,5.53,5.545,5.495,5.525,6025952.0
2010-09-20,5.495,5.575,5.47,5.555,4585962.0
2010-09-21,5.595,5.595,5.505,5.515,6305014.0
2010-09-22,5.535,5.555,5.495,5.52,4828647.0
2010-09-23,5.49,5.56,5.48,5.535,5149655.0
2010-09-24,5.465,5.51,5.44,5.47,6081921.0
2010-09-27,5.56,5.64,5.55,5.61,8202257.0
2010-09-28,5.59,5.66,5.585,5.64,4531285.0
2010-09-29,5.67,5.685,5.565,5.595,5714686.0
2010-09-30,5.58,5.585,5.46,5.49,8981452.0
2010-10-01,5.515,5.535,5.39,5.45,5836730.0
2010-10-04,5.45,5.545,5.45,5.49,3664711.0
2010-10-05,5.45,5.5,5.41,5.465,6231871.0
2010-10-06,5.535,5.61,5.515,5.58,7900346.0
2010-10-07,5.575,5.595,5.535,5.595,5228242.0
2010-10-08,5.59,5.6,5.565,5.58,4939504.0
2010-10-11,5.61,5.645,5.57,5.6,4509769.0
2010-10-12,5.58,5.62,5.51,5.52,6516272.0
2010-10-13,5.575,5.58,5.48,5.48,7849119.0
2010-10-14,5.525,5.58,5.515,5.565,6741975.0
2010-10-15,5.51,5.525,5.48,5.52,5266943.0
2010-10-18,5.525,5.535,5.43,5.465,4984642.0
2010-10-19,5.525,5.535,5.48,5.5,9956387.0
2010-10-20,5.455,5.475,5.42,5.465,6814251.0
2010-10-21,5.515,5.515,5.39,5.39,7144427.0
2010-10-22,5.42,5.43,5.39,5.425,5042009.0
2010-10-25,5.455,5.56,5.4,5.54,7878081.0
2010-10-26,5.53,5.555,5.505,5.53,6714334.0
2010-10-27,5.545,5.655,5.545,5.575,7955529.0
2010-10-28,5.735,5.76,5.69,5.735,16519827.0
2010-10-29,5.78,5.805,5.74,5.75,10713619.0
2010-11-01,5.785,5.805,5.77,5.77,5823786.0
2010-11-02,5.77,5.81,5.74,5.8,5733614.0
2010-11-03,5.795,5.84,5.765,5.84,7452676.0
2010-11-04,5.965,5.965,5.86,5.89,9267729.0
2010-11-05,5.95,5.965,5.815,5.83,6574971.0
2010-11-08,5.865,5.87,5.8,5.825,5529410.0
2010-11-09,5.81,5.84,5.72,5.75,8884271.0
2010-11-10,5.76,5.795,5.69,5.735,6236895.0
2010-11-11,5.79,5.795,5.735,5.74,6182635.0
2010-11-12,5.715,5.715,5.6,5.62,10688525.0
2010-11-15,5.64,5.64,5.57,5.585,6648212.0
2010-11-16,5.73,5.73,5.57,5.62,11016980.0
2010-11-17,5.57,5.57,5.515,5.525,9863821.0
2010-11-18,5.515,5.545,5.465,5.465,7466751.0
2010-11-19,5.525,5.53,5.435,5.445,8726796.0
2010-11-22,5.48,5.53,5.425,5.44,6879914.0
2010-11-23,5.45,5.48,5.4,5.405,6721213.0
2010-11-24,5.39,5.42,5.335,5.395,7693364.0
2010-11-25,5.495,5.505,5.43,5.44,7166729.0
2010-11-26,5.46,5.5,5.445,5.45,5679870.0
2010-11-29,5.445,5.54,5.43,5.515,6636923.0
2010-11-30,5.505,5.535,5.455,5.485,7091902.0
2010-12-01,5.45,5.495,5.415,5.48,5701337.0
2010-12-02,5.535,5.7,5.535,5.67,9281074.0
2010-12-03,5.715,5.735,5.59,5.64,6755492.0
2010-12-06,5.65,5.66,5.595,5.635,4800314.0
2010-12-07,5.63,5.71,5.595,5.685,6275334.0
2010-12-08,5.675,5.685,5.57,5.605,7279939.0
2010-12-09,5.64,5.745,5.61,5.725,7979552.0
2010-12-10,5.75,5.8,5.73,5.77,4860338.0
2010-12-13,5.795,5.855,5.765,5.835,7515616.0
2010-12-14,5.815,5.83,5.75,5.795,4480529.0
2010-12-15,5.805,5.82,5.735,5.765,4375687.0
2010-12-16,5.72,5.76,5.7,5.75,5185239.0
2010-12-17,5.75,5.765,5.71,5.71,4086910.0
2010-12-20,5.7,5.71,5.625,5.635,5289722.0
2010-12-21,5.67,5.75,5.665,5.735,4916557.0
2010-12-22,5.745,5.75,5.71,5.72,3396328.0
2010-12-23,5.73,5.805,5.715,5.74,4004008.0
2010-12-24,5.74,5.75,5.675,5.74,2284950.0
2010-12-29,5.71,5.75,5.69,5.745,2478478.0
2010-12-30,5.735,5.76,5.72,5.73,1958779.0
2010-12-31,5.715,5.73,5.65,5.65,2673741.0
2011-01-04,5.705,5.71,5.6,5.63,3830918.0
2011-01-05,5.62,5.66,5.565,5.61,4016392.0
2011-01-06,5.605,5.63,5.55,5.59,5482452.0
2011-01-07,5.555,5.57,5.515,5.55,4395491.0
2011-01-10,5.55,5.56,5.515,5.555,3467947.0
2011-01-11,5.525,5.565,5.52,5.525,4399075.0
2011-01-12,5.545,5.55,5.44,5.5,5598097.0
2011-01-13,5.55,5.57,5.54,5.555,5872607.0
2011-01-14,5.58,5.585,5.565,5.58,4317394.0
2011-01-17,5.605,5.61,5.47,5.495,6823950.0
2011-01-18,5.505,5.585,5.5,5.565,3904146.0
2011-01-19,5.575,5.635,5.53,5.625,5631965.0
2011-01-20,5.61,5.615,5.56,5.58,3826062.0
2011-01-21,5.64,5.695,5.615,5.645,7185592.0
2011-01-24,5.665,5.75,5.65,5.725,5674154.0
2011-01-25,5.75,5.77,5.71,5.715,5387588.0
2011-01-27,5.745,5.75,5.68,5.71,4878446.0
2011-01-28,5.69,5.75,5.685,5.72,5836588.0
2011-01-31,5.655,5.73,5.645,5.73,6290341.0
2011-02-01,5.72,5.76,5.705,5.73,5234861.0
2011-02-02,5.79,5.805,5.735,5.75,5980105.0
2011-02-03,5.76,5.81,5.735,5.795,6332081.0
2011-02-04,5.83,5.875,5.8,5.855,5543575.0
2011-02-07,5.875,5.875,5.835,5.865,3525851.0
2011-02-08,5.9,5.93,5.9,5.91,4475981.0
2011-02-09,6.015,6.07,6.005,6.03,9658644.0
2011-02-10,6.06,6.08,6.02,6.075,6046947.0
2011-02-11,6.055,6.07,6.03,6.03,4517258.0
2011-02-14,6.05,6.225,6.05,6.21,8713524.0
2011-02-15,6.21,6.285,6.14,6.165,7316497.0
2011-02-16,6.135,6.24,6.13,6.225,5686721.0
2011-02-17,6.245,6.255,6.17,6.21,3699195.0
2011-02-18,6.09,6.1,6.0,6.025,9918375.0
2011-02-21,6.005,6.065,5.945,5.965,7266179.0
2011-02-22,5.945,5.95,5.865,5.895,6797761.0
2011-02-23,5.88,5.92,5.855,5.86,5053826.0
2011-02-24,5.86,5.88,5.82,5.83,5692658.0
2011-02-25,5.82,5.89,5.815,5.865,5352475.0
2011-02-28,5.885,5.9,5.82,5.84,2875601.0
2011-03-01,5.88,5.885,5.81,5.815,5280972.0
2011-03-02,5.78,5.79,5.73,5.775,6306744.0
2011-03-03,5.75,5.765,5.71,5.71,6437761.0
2011-03-04,5.745,5.755,5.73,5.745,7120708.0
2011-03-07,5.725,5.74,5.68,5.685,4194294.0
2011-03-08,5.67,5.785,5.65,5.755,5097689.0
2011-03-09,5.79,5.805,5.725,5.755,5961198.0
2011-03-10,5.76,5.775,5.65,5.71,6326616.0
2011-03-11,5.645,5.655,5.565,5.61,7365000.0
2011-03-14,5.575,5.575,5.48,5.555,7032285.0
2011-03-15,5.555,5.56,5.36,5.48,9175464.0
2011-03-16,5.435,5.535,5.42,5.475,10326641.0
2011-03-17,5.43,5.48,5.375,5.435,6612621.0
2011-03-18,5.485,5.505,5.385,5.495,11084603.0
2011-03-21,5.53,5.595,5.47,5.575,8768426.0
2011-03-22,5.64,5.66,5.57,5.575,6786769.0
2011-03-23,5.605,5.645,5.565,5.585,5237592.0
2011-03-24,5.615,5.635,5.59,5.635,5783513.0
2011-03-25,5.68,5.7,5.63,5.655,8042111.0
2011-03-28,5.635,5.7,5.635,5.675,3605421.0
2011-03-29,5.665,5.71,5.65,5.69,5359090.0
2011-03-30,5.72,5.81,5.71,5.78,7623128.0
2011-03-31,5.79,5.795,5.725,5.765,6546681.0
2011-04-01,5.775,5.815,5.76,5.78,4447841.0
2011-04-04,5.81,5.84,5.75,5.775,4064243.0
2011-04-05,5.785,5.795,5.765,5.795,3863397.0
2011-04-06,5.795,5.8,5.77,5.79,4548313.0
2011-04-07,5.815,5.85,5.8,5.835,5405924.0
2011-04-08,5.85,5.85,5.815,5.845,4547024.0
2011-04-11,5.845,5.885,5.825,5.88,4655699.0
2011-04-12,5.87,5.93,5.82,5.835,6726814.0
2011-04-13,5.82,5.885,5.82,5.885,5419180.0
2011-04-14,5.875,5.895,5.795,5.81,6528945.0
2011-04-15,5.815,5.85,5.715,5.715,7234492.0
2011-04-18,5.75,5.77,5.705,5.745,5024166.0
2011-04-19,5.695,5.735,5.66,5.665,5275341.0
2011-04-20,5.71,5.78,5.705,5.77,4720286.0
2011-04-21,5.845,5.85,5.805,5.835,4308991.0
2011-04-27,5.875,5.885,5.795,5.825,4812460.0
2011-04-28,5.865,5.9,5.84,5.885,7560959.0
2011-04-29,5.895,5.93,5.81,5.865,6850662.0
2011-05-02,5.875,5.89,5.79,5.88,5718518.0
2011-05-03,5.785,5.825,5.76,5.76,10422394.0
2011-05-04,5.745,5.75,5.635,5.675,7568043.0
2011-05-05,5.655,5.72,5.605,5.71,6048989.0
2011-05-06,5.685,5.785,5.625,5.625,11561511.0
2011-05-09,5.71,5.745,5.655,5.66,6468419.0
2011-05-10,5.685,5.7,5.585,5.585,8985892.0
2011-05-11,5.66,5.69,5.6,5.61,9010552.0
2011-05-12,5.64,5.7,5.605,5.64,7502552.0
2011-05-13,5.655,5.685,5.595,5.66,5386556.0
2011-05-16,5.595,5.64,5.59,5.625,4598805.0
2011-05-17,5.635,5.67,5.605,5.67,4702803.0
2011-05-18,5.665,5.755,5.65,5.72,7563788.0
2011-05-19,5.77,5.82,5.725,5.795,7244070.0
2011-05-20,5.77,5.77,5.72,5.745,7103259.0
2011-05-23,5.68,5.68,5.55,5.55,11844380.0
2011-05-24,5.51,5.56,5.47,5.495,10905914.0
2011-05-25,5.47,5.485,5.39,5.47,12106826.0
2011-05-26,5.545,5.565,5.475,5.565,11808875.0
2011-05-27,5.535,5.57,5.485,5.545,8810174.0
2011-05-30,5.56,5.57,5.485,5.54,10037772.0
2011-05-31,5.56,5.605,5.555,5.58,8101072.0
2011-06-01,5.565,5.585,5.5,5.545,8340826.0
2011-06-02,5.445,5.455,5.38,5.405,9011464.0
2011-06-03,5.4,5.46,5.365,5.385,6498654.0
2011-06-06,5.375,5.38,5.33,5.355,7093896.0
2011-06-07,5.325,5.415,5.31,5.375,6042183.0
2011-06-08,5.37,5.38,5.31,5.38,7600189.0
2011-06-09,5.37,5.445,5.335,5.42,7901830.0
2011-06-10,5.455,5.495,5.4,5.425,6428188.0
2011-06-14,5.415,5.54,5.365,5.505,7061853.0
2011-06-15,5.51,5.51,5.44,5.5,6002792.0
2011-06-16,5.445,5.45,5.355,5.38,13729364.0
2011-06-17,5.43,5.45,5.325,5.38,5462360.0
2011-06-20,5.41,5.445,5.355,5.355,5613086.0
2011-06-21,5.415,5.47,5.39,5.43,6019904.0
2011-06-22,5.485,5.51,5.46,5.475,6877438.0
2011-06-23,5.465,5.47,5.385,5.405,8443321.0
2011-06-24,5.415,5.455,5.385,5.41,6973861.0
2011-06-27,5.35,5.4,5.335,5.355,5683116.0
2011-06-28,5.41,5.42,5.35,5.395,6435374.0
2011-06-29,5.425,5.455,5.405,5.445,5797384.0
2011-06-30,5.47,5.565,5.45,5.545,8459526.0
2011-07-01,5.545,5.565,5.505,5.535,5923378.0
2011-07-04,5.58,5.6,5.52,5.53,6957487.0
2011-07-05,5.565,5.57,5.525,5.53,6082813.0
2011-07-06,5.535,5.54,5.465,5.51,5819315.0
2011-07-07,5.475,5.515,5.455,5.49,6353242.0
2011-07-08,5.515,5.545,5.49,5.52,4497482.0
2011-07-11,5.465,5.475,5.42,5.435,4965263.0
2011-07-12,5.38,5.39,5.305,5.315,7409313.0
2011-07-13,5.33,5.37,5.305,5.335,5904357.0
2011-07-14,5.305,5.32,5.25,5.29,7099219.0
2011-07-15,5.25,5.28,5.21,5.24,6311410.0
2011-07-18,5.25,5.26,5.19,5.23,5134967.0
2011-07-19,5.195,5.25,5.155,5.235,5520963.0
2011-07-20,5.305,5.365,5.3,5.345,6091157.0
2011-07-21,5.365,5.405,5.355,5.36,4676774.0
2011-07-22,5.455,5.52,5.45,5.48,6995969.0
2011-07-25,5.44,5.455,5.34,5.37,7087607.0
2011-07-26,5.4,5.465,5.385,5.43,6944013.0
2011-07-27,5.4,5.42,5.335,5.365,7973485.0
2011-07-28,5.29,5.32,5.27,5.29,6542117.0
2011-07-29,5.295,5.355,5.245,5.25,11147262.0
2011-08-01,5.315,5.425,5.305,5.365,5005828.0
2011-08-02,5.295,5.305,5.215,5.25,7942517.0
2011-08-03,5.155,5.16,5.095,5.115,8613392.0
2011-08-04,5.12,5.13,4.975,4.995,11195412.0
2011-08-05,4.785,4.835,4.695,4.815,19606012.0
2011-08-08,4.735,4.81,4.65,4.665,14789093.0
2011-08-09,4.52,4.825,4.445,4.79,21066853.0
2011-08-10,4.985,5.07,4.96,4.99,11016317.0
2011-08-11,4.86,5.135,4.85,5.065,16088115.0
2011-08-12,5.105,5.125,4.965,5.02,11048672.0
2011-08-15,5.095,5.24,5.075,5.205,8903665.0
2011-08-16,5.205,5.235,5.1,5.13,11278307.0
2011-08-17,5.13,5.255,5.095,5.19,7953982.0
2011-08-18,5.175,5.2,5.09,5.145,6745431.0
2011-08-19,4.865,4.985,4.86,4.915,17518169.0
2011-08-22,4.895,4.94,4.81,4.865,11704832.0
2011-08-23,4.89,4.995,4.87,4.995,7947836.0
2011-08-24,5.08,5.085,4.945,4.965,6567856.0
2011-08-25,5.015,5.06,4.99,5.01,6327858.0
2011-08-26,4.99,5.05,4.965,5.005,5360131.0
2011-08-29,5.065,5.145,5.05,5.095,6479776.0
2011-08-30,5.15,5.2,5.075,5.085,8135987.0
2011-08-31,5.065,5.115,5.02,5.115,8538325.0
2011-09-01,5.09,5.18,5.08,5.11,5957083.0
2011-09-02,5.085,5.09,4.995,5.02,6559217.0
2011-09-05,4.945,4.95,4.87,4.895,8083057.0
2011-09-06,4.795,4.895,4.785,4.855,8348056.0
2011-09-07,4.94,5.05,4.93,5.05,7869084.0
2011-09-08,5.105,5.11,4.995,5.02,7863443.0
2011-09-09,5.035,5.08,5.015,5.025,5726398.0
2011-09-12,4.905,4.935,4.81,4.84,8246957.0
2011-09-13,4.88,4.92,4.845,4.87,8683386.0
2011-09-14,4.89,4.925,4.77,4.795,13730265.0
2011-09-15,4.93,4.93,4.8,4.895,11846372.0
2011-09-16,4.965,5.035,4.955,4.99,12369391.0
2011-09-19,4.955,4.965,4.855,4.895,10304294.0
2011-09-20,4.91,4.965,4.84,4.87,15709139.0
2011-09-21,4.915,4.925,4.805,4.89,11678128.0
2011-09-22,4.765,4.81,4.74,4.785,12922783.0
2011-09-23,4.74,4.89,4.7,4.725,15271432.0
2011-09-26,4.8,4.825,4.725,4.735,13115638.0
2011-09-27,4.865,5.0,4.855,4.99,13780626.0
2011-09-28,4.99,5.025,4.94,4.975,19964030.0
2011-09-29,4.915,4.96,4.9,4.935,10127351.0
2011-09-30,4.955,4.98,4.85,4.92,7156690.0
2011-10-03,4.815,4.835,4.755,4.775,4961097.0
2011-10-04,4.74,4.84,4.71,4.785,8619520.0
2011-10-05,4.91,4.91,4.79,4.83,7410388.0
2011-10-06,4.915,5.065,4.895,5.05,10603860.0
2011-10-07,5.12,5.23,5.11,5.22,10528163.0
2011-10-10,5.215,5.32,5.195,5.295,6653665.0
2011-10-11,5.37,5.405,5.28,5.345,7952498.0
2011-10-12,5.295,5.335,5.255,5.315,5439186.0
2011-10-13,5.335,5.35,5.25,5.32,7304713.0
2011-10-14,5.275,5.34,5.275,5.29,5209505.0
2011-10-17,5.345,5.42,5.34,5.385,5254208.0
2011-10-18,5.305,5.35,5.295,5.31,6343482.0
2011-10-19,5.36,5.395,5.335,5.37,6357048.0
2011-10-20,5.37,5.375,5.28,5.325,5845443.0
2011-10-21,5.325,5.41,5.325,5.345,7167145.0
2011-10-24,5.395,5.52,5.39,5.475,6727339.0
2011-10-25,5.49,5.495,5.39,5.43,7551158.0
2011-10-26,5.375,5.49,5.35,5.44,6661002.0
2011-10-27,5.44,5.57,5.435,5.545,6492689.0
2011-10-28,5.645,5.68,5.55,5.565,9781757.0
2011-10-31,5.56,5.56,5.465,5.465,8190437.0
2011-11-01,5.36,5.42,5.355,5.385,5781194.0
2011-11-02,5.28,5.31,5.215,5.27,8539063.0
2011-11-03,5.21,5.23,5.15,5.165,10879328.0
2011-11-04,5.255,5.33,5.24,5.3,8647447.0
2011-11-07,5.295,5.355,5.27,5.34,7224689.0
2011-11-08,5.415,5.47,5.38,5.44,10791805.0
2011-11-09,5.48,5.53,5.47,5.485,8196558.0
2011-11-10,5.425,5.48,5.415,5.445,8344204.0
2011-11-11,5.475,5.51,5.45,5.495,5562679.0
2011-11-14,5.595,5.6,5.485,5.485,6093476.0
2011-11-15,5.46,5.52,5.44,5.495,5777426.0
2011-11-16,5.475,5.54,5.435,5.435,6641075.0
2011-11-17,5.44,5.495,5.4,5.46,6237591.0
2011-11-18,5.385,5.405,5.305,5.325,8846372.0
2011-11-21,5.31,5.31,5.215,5.24,5885457.0
2011-11-22,5.17,5.24,5.135,5.185,7778930.0
2011-11-23,5.15,5.16,5.05,5.07,9356068.0
2011-11-24,5.045,5.115,5.045,5.045,7893024.0
2011-11-25,5.045,5.05,4.935,4.98,7654866.0
2011-11-28,5.03,5.13,5.015,5.095,10376219.0
2011-11-29,5.145,5.18,5.07,5.18,6564011.0
2011-11-30,5.17,5.28,5.15,5.28,14126699.0
2011-12-01,5.44,5.455,5.385,5.44,10307749.0
2011-12-02,5.44,5.54,5.415,5.54,8598733.0
2011-12-05,5.54,5.62,5.535,5.585,7778915.0
2011-12-06,5.57,5.65,5.56,5.57,9029137.0
2011-12-07,5.61,5.655,5.595,5.64,5737706.0
2011-12-08,5.62,5.64,5.58,5.61,6141525.0
2011-12-09,5.505,5.535,5.45,5.535,7994632.0
2011-12-12,5.6,5.605,5.545,5.56,6392706.0
2011-12-13,5.48,5.545,5.47,5.505,7179665.0
2011-12-14,5.495,5.595,5.495,5.565,6804689.0
2011-12-15,5.545,5.56,5.455,5.515,7473035.0
2011-12-16,5.525,5.59,5.48,5.555,5713506.0
2011-12-19,5.5,5.52,5.45,5.48,8271506.0
2011-12-20,5.48,5.495,5.4,5.415,6977667.0
2011-12-21,5.495,5.545,5.48,5.535,5538996.0
2011-12-22,5.51,5.545,5.435,5.455,6734154.0
2011-12-23,5.5,5.535,5.485,5.535,3286829.0
2011-12-28,5.55,5.55,5.435,5.5,4545798.0
2011-12-29,5.485,5.485,5.425,5.48,3138561.0
2011-12-30,5.51,5.52,5.43,5.45,2333834.0
2012-01-03,5.515,5.565,5.49,5.49,3639966.0
2012-01-04,5.565,5.605,5.525,5.58,7025603.0
2012-01-05,5.555,5.56,5.48,5.505,4133960.0
2012-01-06,5.51,5.52,5.4,5.43,5913958.0
2012-01-09,5.475,5.485,5.39,5.45,4030472.0
2012-01-10,5.5,5.54,5.47,5.51,4410294.0
2012-01-11,5.535,5.615,5.53,5.595,6168474.0
2012-01-12,5.605,5.64,5.565,5.6,9929193.0
2012-01-13,5.62,5.64,5.605,5.625,4128530.0
2012-01-16,5.56,5.595,5.495,5.535,5811325.0
2012-01-17,5.585,5.605,5.555,5.585,4886866.0
2012-01-18,5.58,5.605,5.52,5.52,7162624.0
2012-01-19,5.565,5.57,5.525,5.525,5438057.0
2012-01-20,5.56,5.57,5.52,5.545,4087322.0
2012-01-23,5.54,5.545,5.515,5.54,2805018.0
2012-01-24,5.56,5.585,5.54,5.56,5498876.0
2012-01-25,5.58,5.685,5.57,5.685,8616505.0
2012-01-27,5.705,5.77,5.68,5.705,7952334.0
2012-01-30,5.715,5.735,5.675,5.7,5467313.0
2012-01-31,5.7,5.725,5.665,5.685,6348562.0
2012-02-01,5.66,5.675,5.62,5.645,6263555.0
2012-02-02,5.705,5.71,5.65,5.67,7579148.0
2012-02-03,5.685,5.69,5.6,5.605,6929235.0
2012-02-06,5.675,5.69,5.64,5.66,5783392.0
2012-02-07,5.615,5.76,5.615,5.67,10361925.0
2012-02-08,5.675,5.77,5.675,5.735,9539721.0
2012-02-09,5.735,5.755,5.665,5.74,6940718.0
2012-02-10,5.75,5.76,5.67,5.685,5765470.0
2012-02-13,5.71,5.795,5.69,5.78,6811797.0
2012-02-14,5.775,5.8,5.725,5.755,6427393.0
2012-02-15,5.77,5.775,5.705,5.76,5498448.0
2012-02-16,5.735,5.735,5.605,5.625,9859628.0
2012-02-17,5.715,5.75,5.68,5.72,8071275.0
2012-02-20,5.785,5.83,5.775,5.825,6101250.0
2012-02-21,5.82,5.86,5.78,5.84,6443579.0
2012-02-22,5.815,5.89,5.795,5.875,5793410.0
2012-02-23,5.855,5.865,5.815,5.86,4642479.0
2012-02-24,5.885,5.89,5.855,5.89,4700841.0
2012-02-27,5.885,5.91,5.83,5.86,4084895.0
2012-02-28,5.875,5.875,5.785,5.81,6314718.0
2012-02-29,5.83,5.86,5.785,5.825,7780577.0
2012-03-01,5.8,5.82,5.755,5.755,5909772.0
2012-03-02,5.815,5.87,5.805,5.84,6668852.0
2012-03-05,5.835,5.905,5.825,5.89,6517142.0
2012-03-06,5.885,5.93,5.86,5.865,6986875.0
2012-03-07,5.825,5.835,5.76,5.775,6663364.0
2012-03-08,5.81,5.81,5.74,5.785,6602211.0
2012-03-09,5.815,5.835,5.76,5.82,4329285.0
2012-03-12,5.81,5.815,5.755,5.77,4131903.0
2012-03-13,5.79,5.885,5.785,5.87,6584910.0
2012-03-14,5.915,5.945,5.91,5.92,6768058.0
2012-03-15,5.945,5.97,5.91,5.915,8391470.0
2012-03-16,5.925,5.975,5.92,5.975,5604824.0
2012-03-19,5.99,6.025,5.965,5.99,5197250.0
2012-03-20,5.985,6.025,5.95,5.98,4003839.0
2012-03-21,5.965,6.02,5.94,5.95,4969052.0
2012-03-22,5.96,6.03,5.96,6.01,5432661.0
2012-03-23,5.99,6.085,5.98,6.035,6261494.0
2012-03-26,6.025,6.1,6.015,6.055,4605733.0
2012-03-27,6.11,6.175,6.11,6.155,7475706.0
2012-03-28,6.145,6.265,6.135,6.225,8306778.0
2012-03-29,6.255,6.285,6.21,6.225,8472750.0
2012-03-30,6.22,6.265,6.175,6.175,7593561.0
2012-04-02,6.25,6.25,6.12,6.12,7161446.0
2012-04-03,6.13,6.16,6.08,6.1,6627917.0
2012-04-04,6.05,6.12,6.05,6.105,5821055.0
2012-04-05,6.09,6.125,6.045,6.115,5311963.0
2012-04-10,6.07,6.12,6.055,6.1,4740672.0
2012-04-11,6.05,6.065,6.025,6.045,6163097.0
2012-04-12,6.09,6.1,6.04,6.1,4431342.0
2012-04-13,6.155,6.16,6.07,6.1,4828340.0
2012-04-16,6.07,6.155,6.07,6.135,5889090.0
2012-04-17,6.14,6.17,6.095,6.105,4997515.0
2012-04-18,6.17,6.205,6.16,6.175,6017467.0
2012-04-19,6.185,6.245,6.175,6.185,6216033.0
2012-04-20,6.21,6.23,6.185,6.225,4846165.0
2012-04-23,6.24,6.255,6.225,6.225,3652144.0
2012-04-24,6.19,6.31,6.185,6.295,6593074.0
2012-04-26,6.34,6.355,6.3,6.3,7319084.0
2012-04-27,6.3,6.335,6.275,6.28,4134691.0
2012-04-30,6.33,6.355,6.305,6.345,5033964.0
2012-05-01,6.355,6.385,6.31,6.37,4918228.0
2012-05-02,6.345,6.35,6.275,6.315,7412457.0
2012-05-03,6.27,6.305,6.255,6.275,6928218.0
2012-05-04,6.24,6.27,6.21,6.22,6667332.0
2012-05-07,6.155,6.19,6.11,6.13,9901198.0
2012-05-08,6.17,6.175,6.085,6.135,6760578.0
2012-05-09,6.125,6.155,6.065,6.135,9371415.0
2012-05-10,6.18,6.185,6.1,6.13,11161200.0
2012-05-11,6.115,6.12,6.08,6.1,9039331.0
2012-05-14,6.125,6.18,6.12,6.145,5678305.0
2012-05-15,6.115,6.14,6.085,6.12,5346447.0
2012-05-16,6.08,6.09,5.955,5.98,8998880.0
2012-05-17,5.97,6.035,5.9,5.97,11139881.0
2012-05-18,5.87,5.885,5.71,5.77,12007881.0
2012-05-21,5.765,5.875,5.765,5.79,2902585.0
2012-05-22,5.825,5.86,5.76,5.83,7282210.0
2012-05-23,5.8,5.83,5.71,5.715,8421814.0
2012-05-24,5.685,5.765,5.655,5.665,7982245.0
2012-05-25,5.645,5.675,5.61,5.64,7560145.0
2012-05-28,5.66,5.72,5.65,5.695,8683653.0
2012-05-29,5.65,5.815,5.65,5.795,7307885.0
2012-05-30,5.795,5.805,5.735,5.805,5721325.0
2012-05-31,5.725,5.785,5.72,5.785,6284810.0
2012-06-01,5.785,5.89,5.75,5.88,7547499.0
2012-06-04,5.75,5.82,5.735,5.775,484281.0
2012-06-05,5.865,5.93,5.85,5.9,8348624.0
2012-06-06,5.93,5.945,5.845,5.905,7053444.0
2012-06-07,5.98,6.05,5.93,6.035,7776077.0
2012-06-08,6.06,6.065,5.925,5.97,7380347.0
2012-06-12,6.0,6.045,5.985,6.025,2332398.0
2012-06-13,6.06,6.06,5.945,5.97,5601064.0
2012-06-14,5.97,6.0,5.885,5.915,5831299.0
2012-06-15,5.92,5.96,5.855,5.89,4905099.0
2012-06-18,5.975,6.05,5.96,6.035,7706606.0
2012-06-19,6.005,6.02,5.945,6.0,4646588.0
2012-06-20,6.04,6.075,5.98,6.02,5377706.0
2012-06-21,6.055,6.055,5.96,5.975,4537832.0
2012-06-22,5.905,5.945,5.85,5.89,5700082.0
2012-06-25,5.89,5.92,5.815,5.905,6155511.0
2012-06-26,5.865,5.905,5.845,5.895,4839263.0
2012-06-27,5.915,5.975,5.89,5.96,5501873.0
2012-06-28,6.0,6.005,5.935,5.95,5926343.0
2012-06-29,5.95,6.13,5.935,6.1,10788892.0
2012-07-02,6.155,6.23,6.13,6.185,7255940.0
2012-07-03,6.2,6.22,6.135,6.16,5381248.0
2012-07-04,6.2,6.2,6.13,6.19,3158209.0
2012-07-05,6.19,6.245,6.185,6.225,4550426.0
2012-07-06,6.22,6.26,6.2,6.25,6135921.0
2012-07-09,6.215,6.23,6.19,6.23,4222228.0
2012-07-10,6.215,6.225,6.16,6.185,4492130.0
2012-07-11,6.18,6.21,6.13,6.21,8447499.0
2012-07-12,6.23,6.235,6.135,6.14,5862717.0
2012-07-13,6.13,6.23,6.115,6.185,6772298.0
2012-07-16,6.23,6.265,6.2,6.225,4279818.0
2012-07-17,6.25,6.365,6.235,6.33,8047200.0
2012-07-18,6.35,6.405,6.33,6.355,6385305.0
2012-07-19,6.42,6.435,6.335,6.43,5661474.0
2012-07-20,6.415,6.425,6.36,6.385,4857229.0
2012-07-23,6.34,6.355,6.29,6.315,5242552.0
2012-07-24,6.305,6.32,6.25,6.295,3499439.0
2012-07-25,6.26,6.265,6.21,6.265,3973211.0
2012-07-26,6.265,6.31,6.24,6.27,294458.0
2012-07-27,6.33,6.425,6.31,6.39,4622310.0
2012-07-30,6.44,6.5,6.44,6.475,5384612.0
2012-07-31,6.475,6.55,6.455,6.515,494696.0
2012-08-01,6.51,6.53,6.47,6.51,4851283.0
2012-08-02,6.525,6.56,6.495,6.505,430544.0
2012-08-03,6.46,6.495,6.425,6.46,2334917.0
2012-08-06,6.545,6.565,6.52,6.52,2611126.0
2012-08-07,6.545,6.565,6.525,6.55,2514136.0
2012-08-08,6.57,6.6,6.56,6.575,4869925.0
2012-08-09,6.605,6.63,6.59,6.595,5863987.0
2012-08-10,6.59,6.635,6.565,6.6,1481475.0
2012-08-13,6.62,6.645,6.57,6.59,1429910.0
2012-08-14,6.56,6.59,6.535,6.575,2182018.0
2012-08-15,6.6,6.615,6.485,6.54,693220.0
2012-08-16,6.615,6.635,6.565,6.615,406359.0
2012-08-17,6.645,6.81,6.64,6.81,2493986.0
2012-08-20,6.84,6.86,6.775,6.86,1697462.0
2012-08-21,6.85,6.92,6.845,6.905,689075.0
2012-08-22,6.875,6.915,6.82,6.91,1906348.0
2012-08-23,6.915,6.955,6.885,6.92,525451.0
2012-08-24,6.92,6.92,6.85,6.855,433528.0
2012-08-27,6.875,6.9,6.82,6.835,853255.0
2012-08-28,6.855,6.92,6.835,6.905,1490700.0
2012-08-29,6.88,6.915,6.845,6.915,463406.0
2012-08-30,6.89,6.915,6.85,6.88,547012.0
2012-08-31,6.865,6.91,6.84,6.87,3672644.0
2012-09-03,6.86,6.915,6.825,6.875,493606.0
2012-09-04,6.845,6.85,6.695,6.735,1362793.0
2012-09-05,6.72,6.74,6.655,6.69,2209701.0
2012-09-06,6.725,6.75,6.68,6.7,992942.0
2012-09-07,6.78,6.78,6.68,6.69,1232511.0
2012-09-10,6.7,6.72,6.645,6.695,4064741.0
2012-09-11,6.665,6.7,6.655,6.67,4189395.0
2012-09-12,6.65,6.73,6.645,6.7,6198923.0
2012-09-13,6.665,6.69,6.645,6.68,5534639.0
2012-09-14,6.735,6.745,6.695,6.705,5017767.0
2012-09-17,6.735,6.775,6.695,6.75,4518541.0
2012-09-18,6.775,6.775,6.745,6.75,6350109.0
2012-09-19,6.73,6.8,6.725,6.795,5023998.0
2012-09-20,6.81,6.875,6.8,6.85,6110417.0
2012-09-21,6.845,6.875,6.83,6.875,7486194.0
2012-09-24,6.865,6.875,6.81,6.835,4592804.0
2012-09-25,6.78,6.85,6.745,6.8,5838364.0
2012-09-26,6.755,6.795,6.75,6.78,1077415.0
2012-09-27,6.76,6.85,6.755,6.83,6950407.0
2012-09-28,6.82,6.865,6.795,6.85,4633244.0
2012-10-01,6.815,6.905,6.815,6.86,2681852.0
2012-10-02,6.87,6.935,6.865,6.915,7510809.0
2012-10-03,6.93,6.965,6.925,6.935,4673262.0
2012-10-04,6.965,7.02,6.95,7.005,4118684.0
2012-10-05,7.03,7.085,6.99,7.06,5232356.0
2012-10-08,7.045,7.115,7.035,7.065,3536838.0
2012-10-09,7.08,7.14,7.07,7.09,4639190.0
2012-10-10,7.035,7.1,7.03,7.075,3793044.0
2012-10-11,7.06,7.135,7.04,7.09,5350550.0
2012-10-12,7.095,7.14,7.095,7.105,4527278.0
2012-10-15,7.11,7.16,7.11,7.135,4576885.0
2012-10-16,7.18,7.195,7.13,7.14,3289040.0
2012-10-17,7.185,7.235,7.14,7.185,5880893.0
2012-10-18,7.58,7.58,7.185,7.185,5060772.0
2012-10-19,7.185,7.19,7.06,7.105,7703633.0
2012-10-22,7.055,7.135,7.05,7.105,5174351.0
2012-10-23,7.09,7.155,7.065,7.115,4595763.0
2012-10-24,7.085,7.14,7.08,7.085,4361084.0
2012-10-25,7.055,7.065,6.97,7.025,7952800.0
2012-10-26,7.04,7.085,6.975,6.985,7280196.0
2012-10-29,6.99,7.055,6.97,6.985,6139819.0
2012-10-30,7.015,7.045,7.0,7.025,4078875.0
2012-10-31,7.04,7.06,7.0,7.045,5632845.0
2012-11-01,7.05,7.105,7.005,7.01,10002349.0
2012-11-02,7.06,7.065,6.94,6.96,8610681.0
2012-11-05,6.93,7.005,6.87,6.965,6828162.0
2012-11-06,6.98,7.03,6.965,6.99,4111326.0
2012-11-07,7.025,7.1,6.975,7.06,9532528.0
2012-11-08,7.085,7.15,7.045,7.06,23410414.0
2012-11-09,7.025,7.14,7.015,7.115,8849613.0
2012-11-12,7.09,7.165,7.08,7.085,4706939.0
2012-11-13,7.085,7.105,6.97,6.97,8037966.0
2012-11-14,7.005,7.055,6.94,7.01,5743360.0
2012-11-15,6.955,6.985,6.92,6.97,8293241.0
2012-11-16,6.96,6.96,6.845,6.855,6966865.0
2012-11-19,6.89,6.91,6.785,6.85,5869764.0
2012-11-20,6.885,6.91,6.81,6.82,6013693.0
2012-11-21,6.85,6.865,6.815,6.815,5555319.0
2012-11-22,6.85,6.925,6.845,6.88,5565852.0
2012-11-23,6.88,6.89,6.81,6.84,6182492.0
2012-11-26,6.85,6.87,6.81,6.83,4901568.0
2012-11-27,6.815,6.905,6.815,6.9,7238653.0
2012-11-28,6.885,6.905,6.865,6.9,4349921.0
2012-11-29,6.91,6.985,6.9,6.98,9058364.0
2012-11-30,7.01,7.085,6.995,7.06,8817832.0
2012-12-03,7.085,7.175,7.06,7.155,7296216.0
2012-12-04,7.14,7.17,7.1,7.125,6285626.0
2012-12-05,7.14,7.2,7.125,7.175,5272373.0
2012-12-06,7.205,7.215,7.135,7.16,5903247.0
2012-12-07,7.19,7.225,7.185,7.21,4661399.0
2012-12-10,7.205,7.24,7.18,7.195,3958581.0
2012-12-11,7.23,7.235,7.18,7.21,6350660.0
2012-12-12,7.235,7.24,7.145,7.155,5384169.0
2012-12-13,7.14,7.2,7.14,7.15,3603622.0
2012-12-14,7.19,7.195,7.14,7.14,4140655.0
2012-12-17,7.105,7.13,7.065,7.095,3856260.0
2012-12-18,7.1,7.17,7.1,7.1,6052954.0
2012-12-19,7.16,7.16,7.09,7.14,4346151.0
2012-12-20,7.155,7.23,7.135,7.185,5697072.0
2012-12-21,7.235,7.27,7.21,7.23,5988036.0
2012-12-24,7.22,7.25,7.215,7.235,982198.0
2012-12-27,7.215,7.235,7.2,7.215,1919434.0
2012-12-28,7.225,7.265,7.22,7.245,2417109.0
2012-12-31,7.23,7.265,7.205,7.26,3199761.0
2013-01-02,7.27,7.305,7.245,7.27,2854133.0
2013-01-03,7.32,7.32,7.28,7.295,3799470.0
2013-01-04,7.325,7.325,7.3,7.32,265459.0
2013-01-07,7.335,7.375,7.325,7.36,4591321.0
2013-01-08,7.37,7.385,7.27,7.29,7853380.0
2013-01-09,7.27,7.315,7.225,7.25,7013011.0
2013-01-10,7.27,7.305,7.245,7.285,5411910.0
2013-01-11,7.335,7.35,7.29,7.315,4708766.0
2013-01-14,7.34,7.35,7.285,7.305,3361783.0
2013-01-15,7.32,7.335,7.29,7.32,4717779.0
2013-01-16,7.32,7.365,7.32,7.345,4514858.0
2013-01-17,7.38,7.46,7.36,7.41,9457784.0
2013-01-18,7.43,7.45,7.4,7.415,5320874.0
2013-01-21,7.435,7.46,7.385,7.445,4291319.0
2013-01-22,7.46,7.485,7.39,7.435,4134804.0
2013-01-23,7.465,7.545,7.44,7.515,6535906.0
2013-01-24,7.515,7.57,7.495,7.535,6161337.0
2013-01-25,7.525,7.56,7.525,7.555,5367392.0
2013-01-29,7.56,7.705,7.555,7.68,7316809.0
2013-01-30,7.69,7.74,7.65,7.7,4782120.0
2013-01-31,7.705,7.77,7.68,7.7,6300871.0
2013-02-01,7.72,7.765,7.705,7.745,3976336.0
2013-02-04,7.795,7.81,7.69,7.69,6472078.0
2013-02-05,7.64,7.745,7.605,7.72,6350231.0
2013-02-06,7.75,7.835,7.75,7.83,5695791.0
2013-02-07,7.825,8.0,7.815,7.97,7259202.0
2013-02-08,7.955,8.155,7.94,8.145,9465141.0
2013-02-11,8.165,8.185,8.04,8.045,4462014.0
2013-02-12,8.045,8.085,7.985,7.985,4331561.0
2013-02-13,8.055,8.155,8.05,8.055,5960028.0
2013-02-14,8.035,8.15,7.99,8.13,3930067.0
2013-02-15,8.005,8.11,7.99,8.045,6477704.0
2013-02-18,8.105,8.255,8.1,8.255,6682777.0
2013-02-19,8.25,8.31,8.195,8.265,7402405.0
2013-02-20,8.3,8.35,8.27,8.325,4455040.0
2013-02-21,8.295,8.355,8.09,8.105,7722886.0
2013-02-22,8.155,8.285,8.105,8.16,6794507.0
2013-02-25,8.19,8.27,8.19,8.25,4220824.0
2013-02-26,8.12,8.24,8.105,8.16,5342138.0
2013-02-27,8.2,8.215,8.12,8.195,3939995.0
2013-02-28,8.265,8.37,8.24,8.32,5272629.0
2013-03-01,8.27,8.345,8.255,8.29,5467089.0
2013-03-04,8.29,8.37,8.2,8.215,4851098.0
2013-03-05,8.32,8.455,8.315,8.365,7350199.0
2013-03-06,8.48,8.53,8.435,8.47,5183674.0
2013-03-07,8.47,8.485,8.285,8.405,6449328.0
2013-03-08,8.43,8.47,8.33,8.435,3297188.0
2013-03-11,8.445,8.535,8.44,8.46,3929836.0
2013-03-12,8.49,8.525,8.41,8.415,5585764.0
2013-03-13,8.415,8.415,8.25,8.25,5292762.0
2013-03-14,8.3,8.32,8.165,8.165,5049882.0
2013-03-15,8.245,8.33,8.22,8.32,5815210.0
2013-03-18,8.205,8.25,8.12,8.135,6377170.0
2013-03-19,8.195,8.235,8.055,8.065,5808777.0
2013-03-20,8.07,8.14,7.995,8.065,6250623.0
2013-03-21,8.14,8.21,8.065,8.155,8933818.0
2013-03-22,8.14,8.295,8.115,8.27,5572708.0
2013-03-25,8.285,8.395,8.285,8.355,6507398.0
2013-03-26,8.3,8.33,8.23,8.24,4775538.0
2013-03-27,8.285,8.285,8.2,8.28,3952132.0
2013-03-28,8.245,8.325,8.18,8.265,5357258.0
2013-04-02,8.245,8.355,8.245,8.35,3251382.0
2013-04-03,8.385,8.385,8.175,8.19,10107843.0
2013-04-04,8.17,8.2,8.105,8.12,6756548.0
2013-04-05,8.14,8.16,8.025,8.04,5366561.0
2013-04-08,8.075,8.11,8.03,8.07,3788941.0
2013-04-09,8.135,8.25,8.125,8.25,3453685.0
2013-04-10,8.24,8.25,8.17,8.185,5603729.0
2013-04-11,8.225,8.31,8.22,8.31,4154291.0
2013-04-12,8.34,8.36,8.32,8.32,2508036.0
2013-04-15,8.315,8.36,8.265,8.34,700023.0
2013-04-16,8.285,8.375,8.285,8.36,4313350.0
2013-04-17,8.4,8.455,8.39,8.43,4881599.0
2013-04-18,8.395,8.5,8.39,8.395,4887818.0
2013-04-19,8.355,8.42,8.23,8.23,7337750.0
2013-04-22,8.26,8.295,8.24,8.275,4712322.0
2013-04-23,8.335,8.475,8.33,8.475,7911583.0
2013-04-24,8.545,8.71,8.525,8.665,4944209.0
2013-04-26,8.685,8.74,8.63,8.655,3819668.0
2013-04-29,8.72,8.74,8.69,8.72,6237975.0
2013-04-30,9.01,9.235,8.995,9.225,13011848.0
2013-05-01,9.25,9.295,9.14,9.18,2356489.0
2013-05-02,9.155,9.165,9.095,9.125,5295317.0
2013-05-03,9.23,9.235,9.13,9.155,5175543.0
2013-05-06,9.22,9.235,9.095,9.13,4229499.0
2013-05-07,9.14,9.15,8.985,9.035,2797002.0
2013-05-08,9.11,9.15,9.06,9.115,4715656.0
2013-05-09,9.11,9.19,9.085,9.17,23644363.0
2013-05-10,9.135,9.16,8.97,9.03,8668083.0
2013-05-13,9.02,9.105,8.96,9.02,5255887.0
2013-05-14,8.99,9.035,8.94,8.96,1396298.0
2013-05-15,9.025,9.055,8.895,8.985,642802.0
2013-05-16,9.035,9.05,8.915,8.95,554684.0
2013-05-17,9.005,9.095,8.99,9.07,943598.0
2013-05-20,9.085,9.195,9.06,9.06,1627171.0
2013-05-21,9.055,9.055,8.845,8.885,1299103.0
2013-05-22,8.89,8.91,8.72,8.78,853367.0
2013-05-23,8.675,8.675,8.425,8.43,1310447.0
2013-05-24,8.515,8.535,8.29,8.295,1038401.0
2013-05-27,8.26,8.38,8.175,8.35,790587.0
2013-05-28,8.335,8.45,8.285,8.415,690305.0
2013-05-29,8.5,8.535,8.25,8.275,616481.0
2013-05-30,8.205,8.31,8.145,8.25,674977.0
2013-05-31,8.325,8.335,8.2,8.255,604704.0
2013-06-03,8.245,8.415,8.235,8.35,4253521.0
2013-06-04,8.42,8.425,8.285,8.365,2699994.0
2013-06-05,8.375,8.395,8.155,8.155,3322820.0
2013-06-06,8.045,8.2,8.005,8.05,1005608.0
2013-06-07,8.11,8.14,8.005,8.005,982051.0
2013-06-11,8.025,8.06,7.9,8.055,600567.0
2013-06-12,7.98,8.005,7.885,7.96,1148229.0
2013-06-13,7.915,8.13,7.91,8.095,1397611.0
2013-06-14,8.29,8.38,8.235,8.34,992150.0
2013-06-17,8.335,8.53,8.28,8.53,914098.0
2013-06-18,8.525,8.525,8.385,8.505,698281.0
2013-06-19,8.55,8.57,8.435,8.5,736527.0
2013-06-20,8.37,8.415,8.23,8.29,789824.0
2013-06-21,8.155,8.285,8.125,8.215,7707235.0
2013-06-24,8.23,8.255,8.15,8.205,588852.0
2013-06-25,8.155,8.32,8.155,8.205,801370.0
2013-06-26,8.295,8.41,8.275,8.345,1025374.0
2013-06-27,8.455,8.58,8.455,8.545,784570.0
2013-06-28,8.62,8.66,8.55,8.565,817836.0
2013-07-01,8.52,8.53,8.32,8.34,4795869.0
2013-07-02,8.515,8.535,8.355,8.535,7183892.0
2013-07-03,8.53,8.545,8.33,8.355,8950239.0
2013-07-04,8.475,8.51,8.395,8.45,500682.0
2013-07-05,8.535,8.55,8.465,8.515,828848.0
2013-07-08,8.5,8.54,8.38,8.43,611759.0
2013-07-09,8.535,8.655,8.535,8.59,877938.0
2013-07-10,8.65,8.735,8.575,8.585,5737113.0
2013-07-11,8.66,8.69,8.605,8.685,1085430.0
2013-07-12,8.73,8.73,8.58,8.61,835286.0
2013-07-15,8.605,8.69,8.545,8.675,1798630.0
2013-07-16,8.7,8.745,8.67,8.735,3124858.0
2013-07-17,8.75,8.75,8.625,8.635,440077.0
2013-07-18,8.68,8.715,8.64,8.675,708803.0
2013-07-19,8.73,8.735,8.605,8.64,5258568.0
2013-07-22,8.69,8.72,8.65,8.665,468338.0
2013-07-23,8.71,8.715,8.63,8.67,639417.0
2013-07-24,8.65,8.735,8.65,8.685,480680.0
2013-07-25,8.675,8.755,8.65,8.73,667915.0
2013-07-26,8.745,8.865,8.745,8.815,496184.0
2013-07-29,8.83,8.895,8.82,8.885,423207.0
2013-07-30,8.88,8.895,8.815,8.87,728385.0
2013-07-31,8.93,9.035,8.92,8.92,3488616.0
2013-08-01,8.945,8.975,8.685,8.81,441304.0
2013-08-02,8.895,8.97,8.885,8.97,2165224.0
2013-08-05,8.94,8.95,8.895,8.94,346284.0
2013-08-06,8.96,8.965,8.855,8.92,744870.0
2013-08-07,8.86,8.885,8.705,8.72,653836.0
2013-08-08,8.735,8.85,8.7,8.81,1911211.0
2013-08-09,8.84,8.84,8.7,8.76,707693.0
2013-08-12,8.71,8.86,8.69,8.855,401488.0
2013-08-13,8.85,8.975,8.79,8.955,491557.0
2013-08-14,9.03,9.06,9.0,9.035,816307.0
2013-08-15,9.045,9.105,9.005,9.1,635509.0
2013-08-16,8.83,8.855,8.75,8.825,1200438.0
2013-08-19,8.825,8.9,8.77,8.825,883129.0
2013-08-20,8.78,8.905,8.745,8.86,718965.0
2013-08-21,8.87,8.955,8.825,8.91,459305.0
2013-08-22,8.83,8.885,8.795,8.84,524396.0
2013-08-23,8.88,8.93,8.855,8.885,4185967.0
2013-08-26,8.885,8.98,8.855,8.94,897624.0
2013-08-27,8.905,9.03,8.9,8.955,3179207.0
2013-08-28,8.845,8.905,8.845,8.885,1506060.0
2013-08-29,8.9,8.9,8.775,8.835,5421722.0
2013-08-30,8.835,8.9,8.78,8.9,438114.0
2013-09-02,8.91,9.015,8.88,8.99,463799.0
2013-09-03,9.015,9.04,8.975,9.005,665451.0
2013-09-04,8.96,8.96,8.905,8.925,901509.0
2013-09-05,8.965,8.98,8.845,8.87,771271.0
2013-09-06,8.89,8.915,8.82,8.9,582048.0
2013-09-09,8.93,8.975,8.875,8.975,479773.0
2013-09-10,8.975,9.05,8.945,9.045,2734425.0
2013-09-11,9.075,9.11,9.065,9.11,535499.0
2013-09-12,9.095,9.14,9.065,9.105,600356.0
2013-09-13,9.08,9.105,9.015,9.075,428699.0
2013-09-16,9.14,9.14,9.095,9.095,573439.0
2013-09-17,9.095,9.25,9.08,9.23,3660787.0
2013-09-18,9.195,9.225,9.145,9.21,561334.0
2013-09-19,9.315,9.375,9.305,9.37,5466158.0
2013-09-20,9.32,9.38,9.305,9.32,528870.0
2013-09-23,9.255,9.365,9.24,9.35,529393.0
2013-09-24,9.275,9.31,9.245,9.29,1945338.0
2013-09-25,9.28,9.425,9.26,9.415,702722.0
2013-09-26,9.365,9.46,9.365,9.46,441.0
2013-09-27,9.48,9.515,9.425,9.45,486558.0
2013-09-30,9.38,9.395,9.225,9.225,4621367.0
2013-10-01,9.22,9.31,9.185,9.245,815842.0
2013-10-02,9.29,9.315,9.245,9.26,545676.0
2013-10-03,9.255,9.365,9.25,9.28,494288.0
2013-10-04,9.235,9.29,9.205,9.22,1437501.0
2013-10-07,9.24,9.27,9.11,9.13,476762.0
2013-10-08,9.11,9.14,9.06,9.125,581981.0
2013-10-09,9.075,9.155,9.025,9.125,494230.0
2013-10-10,9.125,9.185,9.085,9.155,435821.0
2013-10-11,9.285,9.405,9.285,9.38,1240146.0
2013-10-14,9.34,9.365,9.28,9.335,507919.0
2013-10-15,9.42,9.45,9.41,9.435,1611424.0
2013-10-16,9.38,9.465,9.36,9.435,427689.0
2013-10-17,9.495,9.515,9.47,9.5,520982.0
2013-10-18,9.525,9.59,9.51,9.55,479403.0
2013-10-21,9.6,9.675,9.6,9.63,423515.0
2013-10-22,9.645,9.695,9.605,9.66,538086.0
2013-10-23,9.695,9.71,9.555,9.585,4452173.0
2013-10-24,9.6,9.735,9.585,9.705,5116042.0
2013-10-25,9.74,9.845,9.735,9.79,4672851.0
2013-10-28,9.835,9.985,9.835,9.965,5847610.0
2013-10-29,10.06,10.21,10.06,10.08,7987644.0
2013-10-30,10.115,10.21,10.1,10.1,6767678.0
2013-10-31,10.005,10.175,9.98,10.145,7738127.0
2013-11-01,10.13,10.175,10.085,10.105,3961696.0
2013-11-04,10.145,10.22,10.03,10.045,3820908.0
2013-11-05,10.11,10.155,10.1,10.13,3049850.0
2013-11-06,10.055,10.155,10.055,10.13,6258991.0
2013-11-07,10.165,10.225,10.07,10.095,10199916.0
2013-11-08,10.06,10.2,10.04,10.2,5317746.0
2013-11-11,10.255,10.28,9.98,10.02,5736026.0
2013-11-12,10.09,10.095,9.945,10.015,6350392.0
2013-11-13,10.07,10.07,9.77,9.805,6751548.0
2013-11-14,9.86,10.02,9.84,9.93,6431932.0
2013-11-15,9.95,10.075,9.89,10.065,5381907.0
2013-11-18,10.07,10.09,9.94,10.01,4286464.0
2013-11-19,9.955,10.02,9.92,9.955,4299585.0
2013-11-20,9.915,9.955,9.825,9.84,4716330.0
2013-11-21,9.8,9.885,9.775,9.81,4819632.0
2013-11-22,9.87,9.92,9.83,9.88,5022612.0
2013-11-25,9.915,9.955,9.895,9.915,4325791.0
2013-11-26,9.94,10.015,9.9,9.965,4504041.0
2013-11-27,9.96,10.065,9.95,10.005,3802758.0
2013-11-28,10.0,10.07,9.985,9.99,5003198.0
2013-11-29,10.005,10.03,9.92,9.945,3580004.0
2013-12-02,9.985,10.02,9.865,9.93,5794099.0
2013-12-03,9.87,9.95,9.855,9.89,3201209.0
2013-12-04,9.825,9.915,9.78,9.905,3705464.0
2013-12-05,9.855,9.88,9.715,9.725,7390329.0
2013-12-06,9.73,9.73,9.54,9.665,5069059.0
2013-12-09,9.73,9.875,9.515,9.59,6193280.0
2013-12-10,9.57,9.725,9.57,9.6,4761531.0
2013-12-11,9.59,9.63,9.525,9.54,4463689.0
2013-12-12,9.565,9.59,9.355,9.465,5495507.0
2013-12-13,9.475,9.51,9.395,9.435,5303550.0
2013-12-16,9.38,9.54,9.35,9.445,4264259.0
2013-12-17,9.575,9.64,9.465,9.505,4455298.0
2013-12-18,9.51,9.59,9.51,9.575,3341840.0
2013-12-19,9.635,9.715,9.59,9.705,5252612.0
2013-12-20,9.805,9.91,9.74,9.91,5572291.0
2013-12-23,9.94,9.99,9.87,9.965,3810225.0
2013-12-24,10.02,10.03,9.955,10.02,1885820.0
2013-12-27,10.07,10.115,9.99,10.03,2156516.0
2013-12-30,10.07,10.08,10.005,10.045,1943179.0
2013-12-31,10.005,10.1,9.995,10.05,1817849.0
2014-01-02,10.05,10.105,9.995,10.045,2057366.0
2014-01-03,10.02,10.05,9.96,10.045,2061742.0
2014-01-06,10.1,10.12,9.965,9.975,3029102.0
2014-01-07,9.98,10.04,9.915,9.935,3782093.0
2014-01-08,10.005,10.025,9.875,9.89,4201949.0
2014-01-09,9.895,9.915,9.785,9.85,4035399.0
2014-01-10,9.885,9.945,9.84,9.84,2912772.0
2014-01-13,9.885,9.895,9.745,9.77,2447932.0
2014-01-14,9.75,9.75,9.585,9.6,4573588.0
2014-01-15,9.7,9.735,9.605,9.655,3664667.0
2014-01-16,9.71,9.725,9.58,9.695,5037793.0
2014-01-17,9.635,9.675,9.585,9.675,3819623.0
2014-01-20,9.615,9.65,9.56,9.625,3657832.0
2014-01-21,9.62,9.725,9.605,9.715,3162074.0
2014-01-22,9.695,9.8,9.69,9.79,4695808.0
2014-01-23,9.78,9.795,9.615,9.655,4968681.0
2014-01-24,9.63,9.64,9.535,9.56,5796314.0
2014-01-28,9.415,9.5,9.355,9.4,6546175.0
2014-01-29,9.44,9.485,9.365,9.47,4964885.0
2014-01-30,9.36,9.4,9.34,9.37,4807256.0
2014-01-31,9.44,9.45,9.335,9.395,4921332.0
2014-02-03,9.355,9.375,9.275,9.3,1072647.0
2014-02-04,9.185,9.225,9.11,9.135,8029366.0
2014-02-05,9.185,9.19,8.995,9.05,7430471.0
2014-02-06,9.06,9.205,9.06,9.175,6655551.0
2014-02-07,9.26,9.27,9.145,9.185,4383652.0
2014-02-10,9.285,9.335,9.235,9.325,5043547.0
2014-02-11,9.365,9.57,9.31,9.53,8610524.0
2014-02-12,9.625,9.68,9.55,9.66,7354826.0
2014-02-13,9.665,9.735,9.63,9.665,4817383.0
2014-02-14,9.73,9.775,9.65,9.775,5582367.0
2014-02-17,9.825,9.9,9.82,9.86,5197654.0
2014-02-18,9.875,9.875,9.805,9.865,3750989.0
2014-02-19,9.885,9.955,9.875,9.93,3945433.0
2014-02-20,9.905,9.945,9.85,9.855,4483294.0
2014-02-21,9.945,9.965,9.895,9.92,4457567.0
2014-02-24,9.93,9.995,9.925,9.98,4613923.0
2014-02-25,10.025,10.025,9.935,9.985,3425046.0
2014-02-26,9.98,10.03,9.96,10.005,4241073.0
2014-02-27,10.01,10.03,9.955,10.025,3010769.0
2014-02-28,10.055,10.09,9.995,10.02,3668952.0
2014-03-03,10.02,10.03,9.865,9.965,5084386.0
2014-03-04,9.915,10.055,9.9,10.035,4107606.0
2014-03-05,10.085,10.14,10.07,10.14,4398661.0
2014-03-06,10.13,10.165,10.09,10.155,4602821.0
2014-03-07,10.165,10.17,10.12,10.16,3800191.0
2014-03-10,10.095,10.165,10.055,10.075,4092344.0
2014-03-11,10.08,10.12,10.025,10.085,3792595.0
2014-03-12,10.02,10.04,9.925,10.035,4501793.0
2014-03-13,10.04,10.125,10.015,10.05,3805366.0
2014-03-14,9.945,9.98,9.915,9.94,4051832.0
2014-03-17,9.895,10.04,9.89,9.995,5281828.0
2014-03-18,10.04,10.095,10.04,10.06,3435008.0
2014-03-19,10.045,10.115,10.045,10.115,3241215.0
2014-03-20,10.12,10.13,9.995,10.015,7442090.0
2014-03-21,10.04,10.07,9.995,10.055,2410683.0
2014-03-24,10.01,10.12,9.995,10.105,3062599.0
2014-03-25,10.105,10.15,10.06,10.075,4540864.0
2014-03-26,10.11,10.21,10.105,10.15,5515560.0
2014-03-27,10.08,10.165,10.07,10.15,4707925.0
2014-03-28,10.21,10.25,10.19,10.235,4643174.0
2014-03-31,10.27,10.355,10.27,10.31,3952087.0
2014-04-01,10.335,10.355,10.235,10.31,3327007.0
2014-04-02,10.355,10.36,10.295,10.32,456057.0
2014-04-03,10.37,10.37,10.31,10.355,2705585.0
2014-04-04,10.37,10.41,10.32,10.405,3650190.0
2014-04-07,10.375,10.46,10.355,10.44,3315867.0
2014-04-08,10.435,10.505,10.415,10.46,3587945.0
2014-04-09,10.515,10.595,10.51,10.56,4746337.0
2014-04-10,10.635,10.66,10.61,10.66,4611070.0
2014-04-11,10.575,10.625,10.525,10.555,3522043.0
2014-04-14,10.5,10.53,10.395,10.395,3726703.0
2014-04-15,10.435,10.52,10.41,10.455,2816862.0
2014-04-16,10.475,10.52,10.445,10.495,2774949.0
2014-04-17,10.535,10.58,10.51,10.565,3387112.0
2014-04-22,10.62,10.69,10.59,10.69,3321485.0
2014-04-23,10.735,10.8,10.725,10.785,5320698.0
2014-04-24,10.81,10.835,10.775,10.81,5080747.0
2014-04-28,10.81,10.895,10.79,10.895,5712016.0
2014-04-29,10.915,10.935,10.71,10.79,8934665.0
2014-04-30,10.845,10.865,10.67,10.75,6506537.0
2014-05-01,10.83,10.835,10.55,10.625,7207439.0
2014-05-02,10.625,10.71,10.6,10.71,5537623.0
2014-05-05,10.76,10.76,10.525,10.595,6426549.0
2014-05-06,10.615,10.675,10.575,10.625,4208534.0
2014-05-07,10.565,10.585,10.485,10.53,5889586.0
2014-05-08,10.59,10.605,10.525,10.54,6849150.0
2014-05-09,10.605,10.635,10.565,10.575,7641180.0
2014-05-12,10.595,10.635,10.535,10.565,4161390.0
2014-05-13,10.635,10.655,10.565,10.635,4512492.0
2014-05-14,10.67,10.715,10.635,10.715,4030505.0
2014-05-15,10.685,10.73,10.62,10.73,4701855.0
2014-05-16,10.64,10.695,10.62,10.65,5761126.0
2014-05-19,10.63,10.635,10.545,10.56,4561166.0
2014-05-20,10.63,10.64,10.51,10.585,4417203.0
2014-05-21,10.51,10.68,10.505,10.675,5492061.0
2014-05-22,10.725,10.87,10.715,10.8,5820834.0
2014-05-23,10.83,10.935,10.82,10.86,4795666.0
2014-05-26,10.915,10.935,10.86,10.885,2723384.0
2014-05-27,10.88,10.915,10.825,10.845,3422523.0
2014-05-28,10.915,10.93,10.875,10.89,2823955.0
2014-05-29,10.88,10.93,10.86,10.905,3295626.0
2014-05-30,10.925,10.925,10.805,10.825,3988395.0
2014-06-02,10.845,10.925,10.83,10.895,3300809.0
2014-06-03,10.93,10.96,10.865,10.895,4831890.0
2014-06-04,10.905,10.92,10.78,10.795,4029898.0
2014-06-05,10.79,10.82,10.68,10.74,4332759.0
2014-06-06,10.805,10.895,10.76,10.885,4411172.0
2014-06-10,10.945,10.97,10.9,10.915,3615469.0
2014-06-11,10.915,10.96,9.605,10.96,3465850.0
2014-06-12,10.925,10.96,10.885,10.935,3494453.0
2014-06-13,10.87,10.94,10.655,10.91,5416403.0
2014-06-16,10.93,11.015,10.885,11.01,5867955.0
2014-06-17,11.0,11.05,10.97,10.97,5855363.0
2014-06-18,10.965,10.985,10.895,10.905,4250962.0
2014-06-19,11.025,11.08,10.94,11.08,5020117.0
2014-06-20,11.01,11.05,10.87,10.985,5829369.0
2014-06-23,11.005,11.05,10.98,10.985,4787789.0
2014-06-24,10.975,10.975,10.86,10.87,5577734.0
2014-06-25,10.83,10.84,10.77,10.805,5353371.0
2014-06-26,10.855,10.96,10.845,10.96,4666476.0
2014-06-27,10.98,10.98,10.85,10.86,4056113.0
2014-06-30,10.86,10.865,10.775,10.775,5001019.0
2014-07-01,10.785,10.81,10.595,10.615,6061922.0
2014-07-02,10.685,10.795,10.675,10.795,4657849.0
2014-07-03,10.81,10.885,10.795,10.875,3517308.0
2014-07-04,10.91,10.96,10.905,10.92,3079090.0
2014-07-07,10.955,10.975,10.9,10.95,3403884.0
2014-07-08,10.95,10.975,10.825,10.86,3677204.0
2014-07-09,10.79,10.825,10.685,10.725,4735086.0
2014-07-10,10.73,10.77,10.67,10.72,3339172.0
2014-07-11,10.67,10.83,10.655,10.78,5563771.0
2014-07-14,10.815,10.87,10.805,10.84,2855045.0
2014-07-15,10.85,10.87,10.69,10.74,6100802.0
2014-07-16,10.73,10.76,10.67,10.715,5079559.0
2014-07-17,10.78,10.79,10.715,10.735,3941643.0
2014-07-18,10.67,10.805,10.67,10.805,4286845.0
2014-07-21,10.83,10.84,10.765,10.795,2586377.0
2014-07-22,10.825,10.825,10.75,10.785,2882649.0
2014-07-23,10.825,10.885,10.775,10.83,4809398.0
2014-07-24,10.825,10.86,10.8,10.855,3140984.0
2014-07-25,10.895,10.91,10.84,10.91,4458931.0
2014-07-28,10.865,10.895,10.835,10.835,2788060.0
2014-07-29,10.83,10.905,10.83,10.89,3383649.0
2014-07-30,10.885,10.97,10.86,10.945,4092234.0
2014-07-31,10.935,11.02,10.935,10.98,4049203.0
2014-08-01,10.895,10.91,10.795,10.85,5285907.0
2014-08-04,10.815,10.85,10.76,10.775,2975568.0
2014-08-05,10.785,10.805,10.675,10.715,4090440.0
2014-08-06,10.685,10.7,10.62,10.66,3747836.0
2014-08-07,10.65,10.68,10.54,10.62,5699058.0
2014-08-08,10.57,10.585,10.415,10.43,6243284.0
2014-08-11,10.52,10.545,10.475,10.485,3678680.0
2014-08-12,10.495,10.665,10.495,10.63,4798826.0
2014-08-13,10.585,10.63,10.545,10.585,3455748.0
2014-08-14,10.62,10.655,10.58,10.585,3696447.0
2014-08-15,10.495,10.55,10.43,10.47,7201861.0
2014-08-18,10.505,10.53,10.44,10.52,4221488.0
2014-08-19,10.575,10.635,10.53,10.61,6722842.0
2014-08-20,10.65,10.775,10.645,10.755,5101796.0
2014-08-21,10.84,10.84,10.725,10.735,5995365.0
2014-08-22,10.785,10.835,10.77,10.82,3976419.0
2014-08-25,10.795,10.84,10.72,10.74,3582652.0
2014-08-26,10.76,10.795,10.73,10.765,2689940.0
2014-08-27,10.775,10.85,10.775,10.84,3581173.0
2014-08-28,10.85,10.85,10.765,10.785,3332230.0
2014-08-29,10.795,10.83,10.755,10.805,3947241.0
2014-09-01,10.815,10.855,10.775,10.805,2304831.0
2014-09-02,10.815,10.865,10.78,10.865,3166595.0
2014-09-03,10.835,10.94,10.815,10.885,4480909.0
2014-09-04,10.84,10.885,10.795,10.835,3271134.0
2014-09-05,10.805,10.84,10.77,10.775,2832361.0
2014-09-08,10.815,10.83,10.72,10.76,2697546.0
2014-09-09,10.745,10.825,10.74,10.825,3196996.0
2014-09-10,10.77,10.82,10.74,10.785,3008681.0
2014-09-11,10.805,10.815,10.7,10.715,3760453.0
2014-09-12,10.725,10.73,10.56,10.615,5635405.0
2014-09-15,10.505,10.57,10.455,10.465,5554332.0
2014-09-16,10.455,10.505,10.365,10.385,5911879.0
2014-09-17,10.425,10.425,10.14,10.16,5040293.0
2014-09-18,10.11,10.24,10.065,10.155,8911571.0
2014-09-19,10.18,10.32,10.165,10.32,5513948.0
2014-09-22,10.33,10.345,10.055,10.09,5544446.0
2014-09-23,10.07,10.29,10.065,10.23,7370974.0
2014-09-24,10.165,10.21,10.1,10.145,4946721.0
2014-09-25,10.265,10.265,10.12,10.125,5604250.0
2014-09-26,10.04,10.085,10.005,10.02,5222170.0
2014-09-29,10.01,10.02,9.865,9.87,4999420.0
2014-09-30,9.865,9.995,9.85,9.995,7588731.0
2014-10-01,9.935,10.165,9.89,10.16,6041117.0
2014-10-02,10.075,10.185,10.055,10.09,5248675.0
2014-10-03,10.09,10.255,10.075,10.23,5454220.0
2014-10-06,10.29,10.3,10.175,10.2,2399841.0
2014-10-07,10.275,10.29,9.985,10.185,7173606.0
2014-10-08,10.055,10.17,10.01,10.12,4844142.0
2014-10-09,10.24,10.335,10.195,10.285,5357841.0
2014-10-10,10.12,10.18,10.09,10.09,6351119.0
2014-10-13,9.975,10.07,9.94,10.025,4034272.0
2014-10-14,9.955,10.115,9.955,10.07,5082925.0
2014-10-15,10.055,10.17,10.03,10.14,5183895.0
2014-10-16,10.07,10.25,9.99,10.21,7394688.0
2014-10-17,10.285,10.38,10.275,10.32,5412230.0
2014-10-20,10.475,10.52,10.45,10.49,6353823.0
2014-10-21,10.525,10.555,10.46,10.495,4154040.0
2014-10-22,10.605,10.66,10.55,10.63,6632576.0
2014-10-23,10.59,10.66,10.52,10.645,5198170.0
2014-10-24,10.685,10.74,10.655,10.675,5555443.0
2014-10-27,10.725,10.79,10.705,10.78,3800435.0
2014-10-28,10.795,10.86,10.735,10.8,6252155.0
2014-10-29,10.8,10.8,10.61,10.645,8052218.0
2014-10-30,10.695,10.77,10.65,10.75,5037392.0
2014-10-31,10.825,10.83,10.74,10.83,6940358.0
2014-11-03,10.835,10.87,10.795,10.855,3055094.0
2014-11-04,10.925,10.925,10.84,10.88,4513512.0
2014-11-05,10.855,10.925,10.785,10.925,7439223.0
2014-11-06,10.925,10.96,10.835,10.86,6906813.0
2014-11-07,11.005,11.08,10.995,11.08,8585877.0
2014-11-10,10.995,10.995,10.865,10.96,6677009.0
2014-11-11,11.01,11.055,10.905,10.955,6083050.0
2014-11-12,10.935,10.94,10.825,10.855,6412704.0
2014-11-13,10.87,10.885,10.775,10.8,5990439.0
2014-11-14,10.815,10.915,10.715,10.895,993693.0
2014-11-17,10.88,10.9,10.73,10.75,5273121.0
2014-11-18,10.77,10.815,10.66,10.725,4369144.0
2014-11-19,10.75,10.765,10.68,10.705,3814550.0
2014-11-20,10.7,10.835,10.67,10.765,6666853.0
2014-11-21,10.845,10.86,10.67,10.725,5083170.0
2014-11-24,10.745,10.8,10.69,10.74,4535369.0
2014-11-25,10.735,10.815,10.67,10.815,4652727.0
2014-11-26,10.825,10.925,10.82,10.91,4822825.0
2014-11-27,10.885,10.98,10.88,10.935,4574421.0
2014-11-28,10.935,10.945,10.755,10.755,4864934.0
2014-12-01,10.785,10.835,10.65,10.67,5026208.0
2014-12-02,10.705,10.715,10.545,10.69,6252004.0
2014-12-03,10.635,10.81,10.6,10.705,4639610.0
2014-12-04,10.735,10.88,10.735,10.855,4506499.0
2014-12-05,10.835,10.91,10.68,10.815,5038740.0
2014-12-08,10.85,10.99,10.835,10.92,8430817.0
2014-12-09,10.84,10.92,10.725,10.745,7495603.0
2014-12-10,10.735,10.75,10.55,10.61,6965215.0
2014-12-11,10.515,10.605,10.465,10.515,5641736.0
2014-12-12,10.475,10.535,10.395,10.445,5325335.0
2014-12-15,10.35,10.435,10.3,10.365,3955878.0
2014-12-16,10.345,10.405,10.24,10.36,5164752.0
2014-12-17,10.31,10.405,10.27,10.27,7026845.0
2014-12-18,10.32,10.515,10.32,10.44,9010663.0
2014-12-19,10.6,10.675,10.525,10.675,6840956.0
2014-12-22,10.675,10.815,10.625,10.815,5967425.0
2014-12-23,10.78,10.84,10.74,10.74,3064864.0
2014-12-24,10.75,10.785,10.69,10.785,1635758.0
2014-12-29,10.81,10.885,10.785,10.86,3483295.0
2014-12-30,10.87,10.945,10.775,10.795,3323424.0
2014-12-31,10.805,10.845,10.785,10.815,1608340.0
2015-01-02,10.805,10.88,10.755,10.86,1976689.0
2015-01-05,10.855,10.92,10.785,10.84,2671989.0
2015-01-06,10.73,10.785,10.645,10.71,5340651.0
2015-01-07,10.68,10.755,10.6,10.69,4237936.0
2015-01-08,10.765,10.815,10.68,10.755,3412990.0
2015-01-09,10.835,10.935,10.825,10.915,5166210.0
2015-01-12,10.815,10.915,10.815,10.86,2710103.0
2015-01-13,10.785,10.845,10.745,10.835,3582846.0
2015-01-14,10.86,10.86,10.655,10.67,5299056.0
2015-01-15,10.615,10.63,10.525,10.615,6904598.0
2015-01-16,10.56,10.58,10.465,10.535,4723502.0
2015-01-19,10.65,10.665,10.5,10.54,3449990.0
2015-01-20,10.545,10.65,10.52,10.62,3689820.0
2015-01-21,10.65,10.72,10.605,10.66,6209817.0
2015-01-22,10.725,10.775,10.68,10.705,4783332.0
2015-01-23,10.785,10.875,10.785,10.85,6010623.0
2015-01-27,10.89,10.99,10.855,10.975,5830120.0
2015-01-28,10.95,11.03,10.86,11.0,3929276.0
2015-01-29,10.905,11.145,10.905,11.105,6343607.0
2015-01-30,11.175,11.21,11.105,11.12,5677864.0
2015-02-02,11.125,11.28,11.12,11.245,5229056.0
2015-02-03,11.285,11.505,11.275,11.495,9348079.0
2015-02-04,11.655,11.705,11.565,11.665,9477301.0
2015-02-05,11.66,11.83,11.6,11.79,6463175.0
2015-02-06,11.8,11.885,11.695,11.76,5760473.0
2015-02-09,11.705,11.79,11.645,11.79,3400441.0
2015-02-10,11.79,11.79,11.725,11.76,3202592.0
2015-02-11,11.81,11.88,11.735,11.825,4744407.0
2015-02-12,11.845,11.87,11.775,11.79,5666317.0
2015-02-13,11.82,12.045,11.815,12.045,7153528.0
2015-02-16,12.045,12.085,11.9,12.085,3274424.0
2015-02-17,11.725,11.885,11.645,11.79,9680631.0
2015-02-18,11.84,11.84,11.65,11.84,7198517.0
2015-02-19,11.85,11.865,11.735,11.795,4852749.0
2015-02-20,11.785,11.82,11.715,11.73,3552147.0
2015-02-23,11.76,11.835,11.71,11.81,4133571.0
2015-02-24,11.81,11.9,11.705,11.89,5887440.0
2015-02-25,11.92,11.97,11.885,11.9,3856519.0
2015-02-26,11.87,11.9,11.805,11.85,4118756.0
2015-02-27,11.895,11.965,11.785,11.91,5906052.0
2015-03-02,11.91,12.09,11.91,12.03,5619637.0
2015-03-03,12.04,12.16,11.94,12.015,5513495.0
2015-03-04,12.045,12.095,11.93,11.97,3565278.0
2015-03-05,11.96,12.005,11.895,11.965,3364079.0
2015-03-06,11.925,12.02,11.88,11.925,3566278.0
2015-03-09,11.845,11.91,11.81,11.85,3071696.0
2015-03-10,12.365,12.45,12.3,12.37,3473961.0
2015-03-11,12.265,12.385,12.23,12.34,3897436.0
2015-03-12,12.33,12.525,12.31,12.485,3747148.0
2015-03-13,12.49,12.545,12.37,12.415,3070518.0
2015-03-16,12.415,12.5,12.25,12.455,3224863.0
2015-03-17,12.55,12.63,12.535,12.58,4356133.0
2015-03-18,12.52,12.605,12.44,12.585,4536317.0
2015-03-19,12.69,12.85,12.65,12.835,5599125.0
2015-03-20,12.815,12.92,12.775,12.89,4811638.0
2015-03-23,12.925,12.98,12.88,12.895,3959285.0
2015-03-24,12.855,12.945,12.825,12.925,3725595.0
2015-03-25,12.875,13.04,12.86,13.03,3495925.0
2015-03-26,12.915,12.93,12.755,12.755,6383861.0
2015-03-27,12.75,12.92,12.72,12.895,5328762.0
2015-03-30,12.815,12.82,12.72,12.74,4355867.0
2015-03-31,12.82,12.9,12.815,12.835,4716519.0
2015-04-01,12.755,12.845,12.73,12.77,4340088.0
2015-04-02,12.78,12.885,12.78,12.85,3181423.0
2015-04-07,12.975,13.05,12.79,12.93,4409001.0
2015-04-08,12.93,12.98,12.845,12.89,3607710.0
2015-04-09,12.895,12.935,12.795,12.83,3291469.0
2015-04-10,12.85,12.91,12.755,12.895,3229888.0
2015-04-13,12.91,12.955,12.865,12.87,2430474.0
2015-04-14,12.795,12.85,12.71,12.725,4913165.0
2015-04-15,12.755,12.785,12.555,12.59,5440951.0
2015-04-16,12.69,12.715,12.59,12.62,3888584.0
2015-04-17,12.58,12.605,12.43,12.475,6721183.0
2015-04-20,12.345,12.52,12.29,12.485,4558355.0
2015-04-21,12.595,12.605,12.485,12.53,3282911.0
2015-04-22,12.49,12.5,12.335,12.435,4379593.0
2015-04-23,12.455,12.475,12.32,12.355,4006498.0
2015-04-24,12.44,12.52,12.39,12.515,4615640.0
2015-04-27,12.51,12.545,12.42,12.465,5465876.0
2015-04-28,12.45,12.48,12.38,12.405,5264389.0
2015-04-29,12.38,12.46,12.175,12.175,7245261.0
2015-04-30,11.98,12.02,11.85,11.91,10539468.0
2015-05-01,11.87,12.02,11.84,11.965,5962578.0
2015-05-04,11.725,11.855,11.64,11.645,10881347.0
2015-05-05,12.005,12.135,11.88,11.955,11128808.0
2015-05-06,11.825,11.945,11.635,11.635,10147223.0
2015-05-07,11.225,11.715,11.215,11.565,15096242.0
2015-05-08,11.96,11.985,11.76,11.775,9337384.0
2015-05-11,11.865,11.935,11.6,11.62,7978787.0
2015-05-12,11.7,11.84,11.62,11.8,7581835.0
2015-05-13,11.9,12.1,11.84,12.055,7696422.0
2015-05-14,12.08,12.185,11.96,12.02,6692046.0
2015-05-15,12.17,12.23,11.995,12.055,6302125.0
2015-05-18,11.985,12.015,11.75,11.75,6994603.0
2015-05-19,11.745,11.84,11.625,11.65,9052264.0
2015-05-20,11.705,11.72,11.57,11.61,7150850.0
2015-05-21,11.65,11.75,11.54,11.73,4441043.0
2015-05-22,11.795,11.795,11.635,11.665,4954930.0
2015-05-25,11.685,11.82,11.615,11.765,4146220.0
2015-05-26,11.745,11.925,11.72,11.9,4801331.0
2015-05-27,11.85,11.975,11.83,11.84,6537436.0
2015-05-28,11.91,11.97,11.855,11.91,7215525.0
2015-05-29,11.975,12.165,11.97,12.08,7409787.0
2015-06-01,12.005,12.04,11.855,11.91,5668426.0
2015-06-02,11.96,11.98,11.76,11.76,5061329.0
2015-06-03,11.795,11.8,11.605,11.62,7819885.0
2015-06-04,11.675,11.675,11.46,11.465,8053962.0
2015-06-05,11.43,11.45,11.265,11.345,7082533.0
2015-06-09,11.44,11.535,11.33,11.345,5407854.0
2015-06-10,11.37,11.44,11.245,11.315,5420682.0
2015-06-11,11.41,11.59,11.41,11.58,7058044.0
2015-06-12,11.615,11.625,11.49,11.545,4546122.0
2015-06-15,11.475,11.63,11.435,11.595,4897012.0
2015-06-16,11.665,11.825,11.59,11.71,5383791.0
2015-06-17,11.875,12.0,11.865,11.96,5832720.0
2015-06-18,11.91,11.935,11.72,11.785,10150219.0
2015-06-19,11.895,11.94,11.84,11.925,3945458.0
2015-06-22,11.935,12.065,11.865,11.975,3294279.0
2015-06-23,12.12,12.215,12.09,12.17,6217856.0
2015-06-24,12.25,12.325,12.195,12.245,5997411.0
2015-06-25,12.16,12.24,12.11,12.175,4194419.0
2015-06-26,12.08,12.115,11.97,12.05,5386710.0
2015-06-29,11.83,11.855,11.665,11.675,5757994.0
2015-06-30,11.605,11.765,11.545,11.72,6140870.0
2015-07-01,11.775,11.865,11.73,11.83,4087759.0
2015-07-02,11.83,12.02,11.795,11.98,5289782.0
2015-07-03,12.005,12.025,11.755,11.815,4734969.0
2015-07-06,11.67,11.755,11.595,11.725,4386557.0
2015-07-07,11.8,12.065,11.77,12.025,5077144.0
2015-07-08,11.895,11.935,11.69,11.745,8408658.0
2015-07-09,11.58,11.78,11.525,11.725,5680175.0
2015-07-10,11.77,11.84,11.73,11.74,4086404.0
2015-07-13,11.7,11.815,11.585,11.61,5547354.0
2015-07-14,11.785,11.815,11.63,11.72,6433233.0
2015-07-15,11.74,11.82,11.705,11.8,5023452.0
2015-07-16,11.935,11.975,11.815,11.88,5771343.0
2015-07-17,11.91,11.935,11.725,11.81,4888315.0
2015-07-20,11.795,11.985,11.74,11.96,5412766.0
2015-07-21,12.02,12.075,11.96,12.03,3954626.0
2015-07-22,11.935,11.975,11.83,11.845,4280377.0
2015-07-23,11.785,11.83,11.7,11.705,6577803.0
2015-07-24,11.665,11.8,11.62,11.665,6620102.0
2015-07-27,11.585,11.71,11.545,11.69,4684901.0
2015-07-28,11.595,11.745,11.585,11.73,6310223.0
2015-07-29,11.8,11.86,11.73,11.74,5546299.0
2015-07-30,11.805,11.855,11.72,11.82,4740901.0
2015-07-31,11.865,11.915,11.825,11.895,5821744.0
2015-08-03,11.92,11.935,11.85,11.895,4142581.0
2015-08-04,11.905,12.025,11.85,11.935,6403740.0
2015-08-05,11.975,11.975,11.775,11.86,6095410.0
2015-08-06,11.86,11.86,11.86,11.86,0.0
2015-08-07,10.915,11.155,10.85,10.97,31722565.0
2015-08-10,11.06,11.18,11.015,11.14,10408059.0
2015-08-11,11.2,11.21,10.945,10.945,8813832.0
2015-08-12,11.015,11.055,10.7,10.74,11395741.0
2015-08-13,10.82,10.96,10.78,10.835,6853468.0
2015-08-14,10.81,10.84,10.66,10.66,8126164.0
2015-08-17,10.72,10.8,10.69,10.745,6761685.0
2015-08-18,10.74,10.795,10.545,10.545,10470891.0
2015-08-19,10.61,10.875,10.565,10.86,11484676.0
2015-08-20,10.715,10.775,10.58,10.605,9176916.0
2015-08-21,10.455,10.455,10.165,10.315,16171055.0
2015-08-24,10.045,10.16,9.795,9.795,13956171.0
2015-08-25,9.65,10.23,9.615,10.19,19285365.0
2015-08-26,9.93,10.25,9.865,10.22,11434206.0
2015-08-27,10.42,10.53,10.395,10.4,9778681.0
2015-08-28,10.615,10.615,10.255,10.385,7412601.0
2015-08-31,10.315,10.325,10.055,10.165,8247135.0
2015-09-01,10.1,10.155,9.855,9.855,9671661.0
2015-09-02,9.87,10.005,9.755,9.98,11180581.0
2015-09-03,10.105,10.15,9.795,9.815,7287222.0
2015-09-04,9.86,9.875,9.725,9.78,10097209.0
2015-09-07,9.825,9.845,9.63,9.725,6350906.0
2015-09-08,9.83,10.02,9.76,10.02,6922775.0
2015-09-09,10.18,10.39,10.17,10.39,11103299.0
2015-09-10,10.18,10.205,10.06,10.065,9916033.0
2015-09-11,10.12,10.16,9.955,10.02,7910618.0
2015-09-14,10.21,10.235,10.055,10.115,5794183.0
2015-09-15,10.185,10.185,9.87,9.88,6400353.0
2015-09-16,9.99,10.15,9.92,10.15,6945032.0
2015-09-17,10.285,10.38,10.215,10.26,10138499.0
2015-09-18,10.3,10.41,10.085,10.34,9539260.0
2015-09-21,10.185,10.195,10.015,10.09,6803442.0
2015-09-22,10.165,10.23,10.05,10.13,5556775.0
2015-09-23,10.035,10.06,9.805,9.825,10519125.0
2015-09-24,9.905,9.99,9.87,9.95,7750255.0
2015-09-25,10.02,10.07,9.83,9.83,5887892.0
2015-09-28,9.83,10.04,9.82,9.975,5820407.0
2015-09-29,9.805,9.82,9.605,9.605,12266038.0
2015-09-30,9.7,9.86,9.625,9.86,8376307.0
2015-10-01,9.92,10.06,9.9,10.02,7470167.0
2015-10-02,9.95,10.005,9.79,9.805,7407915.0
2015-10-05,9.92,9.97,9.845,9.97,4788566.0
2015-10-06,10.085,10.115,9.99,10.005,7585295.0
2015-10-07,10.03,10.1,9.89,10.09,5376052.0
2015-10-08,10.17,10.265,10.16,10.165,7238514.0
2015-10-09,10.32,10.375,10.255,10.36,7480142.0
2015-10-12,10.36,10.38,10.3,10.32,6338035.0
2015-10-13,10.325,10.45,10.32,10.38,7266897.0
2015-10-14,10.32,10.445,10.21,10.43,7524545.0
2015-10-15,10.465,10.465,10.305,10.395,5961559.0
2015-10-16,10.485,10.525,10.41,10.435,7397995.0
2015-10-19,10.445,10.545,10.395,10.505,6961068.0
2015-10-20,10.415,10.445,10.315,10.34,7048726.0
2015-10-21,10.265,10.43,10.215,10.395,6642337.0
2015-10-22,10.365,10.42,10.31,10.41,4263421.0
2015-10-23,10.555,10.635,10.505,10.52,8780681.0
2015-10-26,10.595,10.62,10.515,10.52,5681634.0
2015-10-27,10.575,10.585,10.52,10.535,5459547.0
2015-10-28,10.535,10.565,10.43,10.465,7997747.0
2015-10-29,10.52,10.56,10.18,10.255,9558792.0
2015-10-30,10.015,10.08,9.805,9.905,17010117.0
2015-11-02,9.885,9.905,9.67,9.675,13479224.0
2015-11-03,9.815,9.855,9.74,9.83,8175117.0
2015-11-04,9.92,9.97,9.755,9.78,9541609.0
2015-11-05,9.795,9.83,9.695,9.7,9224945.0
2015-11-06,9.785,10.0,9.76,9.965,8199381.0
2015-11-09,9.94,9.94,9.695,9.73,10033322.0
2015-11-10,9.71,9.8,9.595,9.8,12354774.0
2015-11-11,9.935,10.125,9.91,10.065,10721698.0
2015-11-12,10.065,10.28,9.3,10.22,8665953.0
2015-11-13,9.995,10.125,9.905,10.095,9349777.0
2015-11-16,9.9,10.005,9.88,9.94,5497375.0
2015-11-17,10.025,10.165,9.98,10.165,7021355.0
2015-11-18,10.065,10.34,10.05,10.265,6915672.0
2015-11-19,10.36,10.575,10.33,10.56,10305233.0
2015-11-20,10.55,10.685,10.495,10.645,6214580.0
2015-11-23,10.64,10.715,10.575,10.685,5909117.0
2015-11-24,10.65,10.745,10.555,10.655,7226535.0
2015-11-25,10.665,10.685,10.52,10.53,5300273.0
2015-11-26,10.545,10.685,10.535,10.575,4949958.0
2015-11-27,10.645,10.665,10.445,10.49,4726668.0
2015-11-30,10.505,10.54,10.405,10.42,7528102.0
2015-12-01,10.385,10.725,10.385,10.665,10184959.0
2015-12-02,10.66,10.745,10.66,10.705,5842136.0
2015-12-03,10.63,10.74,10.585,10.67,4733608.0
2015-12-04,10.43,10.505,10.27,10.405,9199418.0
2015-12-07,10.595,10.6,10.435,10.465,4950457.0
2015-12-08,10.39,10.445,10.29,10.29,6631990.0
2015-12-09,10.245,10.285,10.115,10.14,6734198.0
2015-12-10,10.155,10.155,9.85,10.05,9920750.0
2015-12-11,10.05,10.155,9.96,10.06,4875412.0
2015-12-14,9.89,10.015,9.85,9.855,5856203.0
2015-12-15,9.855,9.935,9.72,9.72,7028486.0
2015-12-16,9.875,10.015,9.83,9.98,6453317.0
2015-12-17,10.165,10.245,10.125,10.18,9991657.0
2015-12-18,10.045,10.205,9.99,10.16,9308496.0
2015-12-21,10.075,10.305,10.045,10.28,5549713.0
2015-12-22,10.36,10.385,10.17,10.24,4937436.0
2015-12-23,10.305,10.39,10.29,10.315,3630061.0
2015-12-24,10.4,10.505,9.88,10.455,3330463.0
2015-12-29,10.435,10.6,10.405,10.6,3848065.0
2015-12-30,10.695,10.755,10.645,10.73,6266646.0
2015-12-31,10.685,10.745,10.65,10.715,3849952.0
2016-01-04,10.695,10.7,10.53,10.565,4572367.0
2016-01-05,10.51,10.515,10.345,10.385,5930199.0
2016-01-06,10.415,10.435,10.19,10.25,4973603.0
2016-01-07,10.23,10.315,9.84,9.925,8646410.0
2016-01-08,9.785,10.005,9.67,9.8,9989690.0
2016-01-11,9.745,9.745,9.595,9.65,8911502.0
2016-01-12,9.69,9.81,9.575,9.61,9811873.0
2016-01-13,9.71,9.81,9.675,9.765,5829579.0
2016-01-14,9.595,9.67,9.53,9.61,5981490.0
2016-01-15,9.765,9.825,9.48,9.56,8491818.0
2016-01-18,9.325,9.455,9.27,9.365,8172723.0
2016-01-19,9.345,9.47,9.32,9.435,5069473.0
2016-01-20,9.425,9.455,8.995,9.015,13689059.0
2016-01-21,9.19,9.19,8.855,8.87,12812210.0
2016-01-22,9.0,9.015,8.885,8.96,8761626.0
2016-01-25,9.115,9.275,9.065,9.265,6505026.0
2016-01-27,9.305,9.315,9.075,9.085,7420438.0
2016-01-28,9.115,9.25,9.1,9.225,7180894.0
2016-01-29,9.315,9.32,9.125,9.28,9247520.0
2016-02-01,9.395,9.515,9.35,9.435,7741377.0
2016-02-02,9.46,9.51,9.33,9.365,5651525.0
2016-02-03,9.225,9.25,9.03,9.085,8302214.0
2016-02-04,9.21,9.365,9.09,9.325,6539309.0
2016-02-05,9.285,9.285,9.115,9.245,6631323.0
2016-02-08,9.115,9.145,9.04,9.105,7122773.0
2016-02-09,9.015,9.03,8.69,8.745,11071514.0
2016-02-10,8.885,8.935,8.39,8.605,13562385.0
2016-02-11,8.685,8.735,8.6,8.715,6458484.0
2016-02-12,8.62,8.735,8.49,8.51,9977913.0
2016-02-15,8.77,8.82,8.605,8.765,8904611.0
2016-02-16,8.885,8.93,8.665,8.93,7806137.0
2016-02-17,8.98,9.085,8.78,8.88,9160588.0
2016-02-18,9.02,9.155,8.91,9.115,9004632.0
2016-02-19,9.035,9.055,8.905,8.98,4717157.0
2016-02-22,8.925,9.0,8.91,8.95,5463012.0
2016-02-23,9.015,9.05,8.85,8.87,5627627.0
2016-02-24,8.785,8.805,8.53,8.565,8843058.0
2016-02-25,8.615,8.705,8.39,8.655,11127470.0
2016-02-26,8.73,8.765,8.555,8.655,5888651.0
2016-02-29,8.725,8.78,8.56,8.595,7177875.0
2016-03-01,8.605,8.87,8.58,8.85,8796605.0
2016-03-02,9.095,9.38,9.07,9.25,12184483.0
2016-03-03,9.345,9.555,9.295,9.515,9799617.0
2016-03-04,9.595,9.72,9.525,9.6,9500217.0
2016-03-07,9.675,9.815,9.62,9.775,6975411.0
2016-03-08,9.82,9.86,9.53,9.585,7370798.0
2016-03-09,9.585,9.8,9.525,9.775,6595570.0
2016-03-10,9.87,9.925,9.77,9.78,4379566.0
2016-03-11,9.775,9.81,9.585,9.755,5565334.0
2016-03-14,9.86,10.04,9.85,9.88,5689210.0
2016-03-15,9.88,9.915,9.715,9.745,4914057.0
2016-03-16,9.755,9.82,9.71,9.82,4154876.0
2016-03-17,9.975,10.01,9.83,9.925,7614709.0
2016-03-18,10.015,10.11,9.935,9.995,6128248.0
2016-03-21,10.055,10.055,9.845,9.925,3465850.0
2016-03-22,9.91,9.925,9.735,9.76,6484435.0
2016-03-23,9.745,9.81,9.675,9.725,6364401.0
2016-03-24,9.365,9.385,9.135,9.215,16019353.0
2016-03-29,9.135,9.155,8.875,8.9,12071667.0
2016-03-30,8.975,9.055,8.775,8.87,10137992.0
2016-03-31,8.94,9.05,8.83,9.0,8180995.0
2016-04-01,8.88,8.905,8.73,8.755,9832188.0
2016-04-04,8.825,8.9,8.725,8.755,5554308.0
2016-04-05,8.73,8.75,8.555,8.62,7371390.0
2016-04-06,8.595,8.735,8.575,8.655,6942754.0
2016-04-07,8.71,8.735,8.65,8.68,5348212.0
2016-04-08,8.575,8.635,8.465,8.55,6901403.0
2016-04-11,8.575,8.62,8.485,8.54,5620118.0
2016-04-12,8.52,8.795,8.5,8.765,5535222.0
2016-04-13,8.875,8.955,8.8,8.955,6601023.0
2016-04-14,9.065,9.195,9.04,9.12,8201662.0
2016-04-15,9.12,9.19,9.015,9.15,5812411.0
2016-04-18,9.055,9.145,8.99,9.095,5298474.0
2016-04-19,9.2,9.34,9.155,9.23,8151342.0
2016-04-20,9.285,9.325,9.08,9.17,5974236.0
2016-04-21,9.31,9.365,9.265,9.325,7645968.0
2016-04-22,9.25,9.395,9.215,9.345,5598404.0
2016-04-26,9.345,9.395,9.215,9.305,5986463.0
2016-04-27,9.39,9.495,9.115,9.165,10139502.0
2016-04-28,9.23,9.3,9.15,9.215,6230818.0
2016-04-29,9.23,9.345,9.225,9.315,5417002.0
2016-05-02,9.215,9.31,8.95,9.105,9003048.0
2016-05-03,8.75,9.635,8.74,9.61,20812777.0
2016-05-04,9.48,9.685,9.455,9.555,11786283.0
2016-05-05,9.63,9.765,9.565,9.725,12486320.0
2016-05-06,9.72,9.73,9.495,9.645,12759769.0
2016-05-09,9.74,9.835,9.66,9.805,9806763.0
2016-05-10,9.775,9.965,9.705,9.935,10081328.0
2016-05-11,10.015,10.08,9.76,9.825,8710089.0
2016-05-12,9.805,9.825,9.7,9.77,7400556.0
2016-05-13,9.83,9.83,9.62,9.695,5819034.0
2016-05-16,9.65,9.805,9.65,9.775,5117964.0
2016-05-17,9.855,9.915,9.825,9.855,4982864.0
2016-05-18,9.845,9.985,9.805,9.935,7597486.0
2016-05-19,10.055,10.085,9.94,10.015,10372886.0
2016-05-20,9.935,10.12,9.93,10.09,6472932.0
2016-05-23,10.135,10.145,9.935,10.035,5967904.0
2016-05-24,10.03,10.06,9.965,9.965,5747946.0
2016-05-25,10.095,10.245,10.075,10.165,7870252.0
2016-05-26,10.21,10.31,10.14,10.27,6871196.0
2016-05-27,10.295,10.45,10.275,10.395,8381187.0
2016-05-30,10.395,10.43,10.31,10.33,5959229.0
2016-05-31,10.335,10.34,10.22,10.245,4903229.0
2016-06-01,10.1,10.185,10.02,10.135,6342728.0
2016-06-02,10.185,10.185,9.94,9.955,6727231.0
2016-06-03,10.095,10.155,9.985,10.09,8227193.0
2016-06-06,10.05,10.1,9.995,10.04,5247116.0
2016-06-07,10.085,10.13,9.955,9.995,4799016.0
2016-06-08,9.905,9.97,9.825,9.945,7116521.0
2016-06-09,9.955,9.97,9.8,9.855,6608690.0
2016-06-10,9.74,9.81,9.695,9.77,4881088.0
2016-06-14,9.535,9.59,9.475,9.51,7926912.0
2016-06-15,9.465,9.485,9.325,9.34,6700328.0
2016-06-16,9.405,9.44,9.245,9.275,8397190.0
2016-06-17,9.365,9.43,9.32,9.34,6236624.0
2016-06-20,9.45,9.605,9.45,9.595,6652036.0
2016-06-21,9.65,9.77,9.625,9.75,7472066.0
2016-06-22,9.795,9.92,9.73,9.81,6447864.0
2016-06-23,9.81,9.88,9.77,9.83,4808859.0
2016-06-24,9.915,9.95,9.25,9.425,13817284.0
2016-06-27,9.255,9.4,9.135,9.36,6629689.0
2016-06-28,9.215,9.415,9.145,9.365,9147914.0
2016-06-29,9.55,9.565,9.455,9.49,8070157.0
2016-06-30,9.65,9.75,9.61,9.7,9097221.0
2016-07-01,9.755,9.76,9.585,9.63,7178151.0
2016-07-04,9.56,9.605,9.485,9.55,5923847.0
2016-07-05,9.515,9.55,9.37,9.41,5603878.0
2016-07-06,9.35,9.35,9.115,9.235,10091295.0
2016-07-07,9.335,9.38,9.235,9.275,7116754.0
2016-07-08,9.25,9.36,9.25,9.3,6457255.0
2016-07-11,9.5,9.625,9.485,9.62,8057420.0
2016-07-12,9.735,9.805,9.71,9.73,8128478.0
2016-07-13,9.83,9.945,9.8,9.855,8077287.0
2016-07-14,9.875,9.965,9.865,9.955,5835684.0
2016-07-15,9.95,10.095,9.935,9.995,6400322.0
2016-07-18,10.035,10.08,10.005,10.04,3974400.0
2016-07-19,10.055,10.06,9.955,10.05,5380965.0
2016-07-20,10.05,10.175,10.035,10.145,6331710.0
2016-07-21,10.255,10.255,10.195,10.225,6952742.0
2016-07-22,10.215,10.215,10.1,10.18,5095525.0
2016-07-25,10.215,10.275,10.21,10.23,4937760.0
2016-07-26,10.215,10.325,10.155,10.32,5707452.0
2016-07-27,10.345,10.385,10.245,10.33,6366227.0
2016-07-28,10.295,10.385,10.295,10.365,5018847.0
2016-07-29,10.345,10.415,10.3,10.39,5866545.0
2016-08-01,10.39,10.435,10.315,10.365,4872360.0
2016-08-02,10.345,10.425,10.31,10.345,6257247.0
2016-08-03,10.205,10.245,10.1,10.145,6886148.0
2016-08-04,10.135,10.235,10.11,10.135,4969636.0
2016-08-05,10.18,10.255,10.12,10.155,4138432.0
2016-08-08,10.245,10.38,10.23,10.335,6060743.0
2016-08-09,10.24,10.715,10.225,10.635,10880385.0
2016-08-10,10.655,10.815,10.64,10.755,11074062.0
2016-08-11,10.715,10.735,10.515,10.65,5944537.0
2016-08-12,10.705,10.745,10.575,10.68,4313945.0
2016-08-15,10.675,10.78,10.605,10.7,3451275.0
2016-08-16,10.715,10.75,10.615,10.69,4515241.0
2016-08-17,10.69,10.78,10.65,10.765,3885287.0
2016-08-18,10.825,10.845,10.7,10.745,4129546.0
2016-08-19,10.745,10.755,10.615,10.73,3953781.0
2016-08-22,10.675,10.76,10.675,10.705,2648117.0
2016-08-23,10.735,10.855,10.725,10.825,3915678.0
2016-08-24,10.82,10.96,10.79,10.885,3900074.0
2016-08-25,10.87,10.87,10.755,10.8,4423812.0
2016-08-26,10.755,10.81,10.7,10.725,3597986.0
2016-08-29,10.73,10.745,10.615,10.65,3337051.0
2016-08-30,10.73,10.745,10.65,10.675,5088565.0
2016-08-31,10.755,10.85,10.67,10.82,8052955.0
2016-09-01,10.755,10.95,10.725,10.88,6348992.0
2016-09-02,10.88,10.93,10.69,10.795,7170968.0
2016-09-05,10.88,10.985,10.83,10.96,4339388.0
2016-09-06,10.965,11.045,10.9,10.955,4679659.0
2016-09-07,10.985,11.025,10.91,11.01,5383939.0
2016-09-08,10.92,10.945,10.765,10.89,5355005.0
2016-09-09,10.805,10.855,10.75,10.76,5254197.0
2016-09-12,10.54,10.63,10.48,10.53,6992150.0
2016-09-13,10.65,10.695,10.395,10.395,5853996.0
2016-09-14,10.375,10.535,10.355,10.46,6281547.0
2016-09-15,10.41,10.505,10.375,10.485,9656448.0
2016-09-16,10.56,10.64,10.525,10.6,4460089.0
2016-09-19,10.575,10.735,10.525,10.725,2393634.0
2016-09-20,10.72,10.775,10.675,10.775,5934340.0
2016-09-21,10.785,10.975,10.78,10.955,6370463.0
2016-09-22,10.99,11.03,10.93,10.95,6407666.0
2016-09-23,10.995,11.105,10.965,11.095,7329603.0
2016-09-26,11.06,11.125,11.03,11.1,4329508.0
2016-09-27,10.985,11.11,10.94,11.04,7585664.0
2016-09-28,11.12,11.13,11.045,11.11,4093359.0
2016-09-29,11.15,11.2,11.125,11.19,5839811.0
2016-09-30,11.055,11.19,11.055,11.11,5267774.0
2016-10-03,11.145,11.29,11.145,11.235,3532880.0
2016-10-04,11.195,11.3,11.16,11.3,4152796.0
2016-10-05,11.22,11.355,11.215,11.28,4529954.0
2016-10-06,11.345,11.365,11.295,11.36,3330550.0
2016-10-07,11.38,11.415,11.31,11.365,4595009.0
2016-10-10,11.38,11.435,11.34,11.375,3309831.0
2016-10-11,11.38,11.415,11.29,11.34,3494226.0
2016-10-12,11.255,11.375,11.25,11.355,3663187.0
2016-10-13,11.275,11.35,11.15,11.175,4737587.0
2016-10-14,11.15,11.205,11.07,11.07,4326768.0
2016-10-17,11.06,11.2,11.04,11.1,4603405.0
2016-10-18,11.14,11.245,11.105,11.19,5281848.0
2016-10-19,11.26,11.285,11.19,11.21,3971677.0
2016-10-20,11.24,11.305,11.17,11.27,4870998.0
2016-10-21,11.31,11.38,11.285,11.36,4607118.0
2016-10-24,11.36,11.395,11.295,11.395,4471331.0
2016-10-25,11.38,11.495,11.375,11.47,5774170.0
2016-10-26,11.47,11.475,11.295,11.365,7042310.0
2016-10-27,11.435,11.475,11.28,11.3,7627187.0
2016-10-28,11.19,11.27,11.065,11.105,7148042.0
2016-10-31,11.125,11.25,10.985,11.2,4416227.0
2016-11-01,11.165,11.225,11.0,11.08,4880952.0
2016-11-02,10.985,11.88,10.865,10.93,6480128.0
2016-11-03,10.79,11.16,10.79,11.0,6097463.0
2016-11-04,10.965,11.03,10.8,10.835,6043983.0
2016-11-07,10.905,10.925,10.83,10.87,8649924.0
2016-11-08,10.92,10.925,10.805,10.87,6845240.0
2016-11-09,10.975,11.14,10.365,10.645,12728348.0
2016-11-10,11.0,11.1,10.865,11.095,10165534.0
2016-11-11,11.11,11.4,11.085,11.38,10900733.0
2016-11-14,11.48,11.72,11.455,11.69,9231615.0
2016-11-15,11.635,11.68,11.515,11.635,7480044.0
2016-11-16,11.735,11.74,11.635,11.73,7114135.0
2016-11-17,11.6,11.77,11.585,11.715,8082802.0
2016-11-18,11.735,11.82,11.655,11.73,5374084.0
2016-11-21,11.655,11.75,11.615,11.675,3984751.0
2016-11-22,11.82,11.82,11.685,11.685,4220020.0
2016-11-23,11.715,11.855,11.695,11.81,4905145.0
2016-11-24,11.845,11.93,11.82,11.875,4752241.0
2016-11-25,11.875,11.9,11.76,11.855,4025374.0
2016-11-28,11.82,11.82,11.695,11.7,4051302.0
2016-11-29,11.65,11.88,11.64,11.775,5284268.0
2016-11-30,11.74,11.915,11.74,11.91,9052936.0
2016-12-01,11.94,12.03,11.825,12.025,6782315.0
2016-12-02,12.025,12.07,11.915,11.93,3765320.0
2016-12-05,11.89,11.915,11.74,11.805,5011989.0
2016-12-06,11.935,12.035,11.895,11.895,6418541.0
2016-12-07,11.99,12.09,11.975,12.075,5650405.0
2016-12-08,12.155,12.41,12.145,12.38,10017833.0
2016-12-09,12.41,12.565,12.41,12.545,7372267.0
2016-12-12,12.535,12.625,12.47,12.5,5690913.0
2016-12-13,12.39,12.545,12.39,12.485,5438699.0
2016-12-14,12.545,12.64,12.49,12.53,6095409.0
2016-12-15,12.53,12.61,12.455,12.57,6876180.0
2016-12-16,12.47,12.565,12.41,12.495,5829244.0
2016-12-19,12.49,12.62,12.45,12.545,5199989.0
2016-12-20,12.5,12.7,12.495,12.625,5219409.0
2016-12-21,12.635,12.75,12.63,12.7,4555796.0
2016-12-22,12.725,12.88,12.7,12.88,5385318.0
2016-12-23,12.88,12.95,12.835,12.88,2724692.0
2016-12-28,12.85,12.95,12.76,12.84,5156587.0
2016-12-29,12.83,12.945,12.75,12.945,2626343.0
2016-12-30,12.83,12.88,12.75,12.75,3125038.0
2017-01-03,12.765,12.985,12.765,12.97,5251299.0
2017-01-04,12.96,13.09,12.96,13.09,5836271.0
2017-01-05,13.09,13.155,13.09,13.135,4337620.0
2017-01-06,13.1,13.155,13.055,13.155,4158875.0
2017-01-09,13.165,13.35,13.155,13.32,5162812.0
2017-01-10,13.245,13.26,13.045,13.115,5150256.0
2017-01-11,13.13,13.205,13.025,13.08,3276913.0
2017-01-12,13.055,13.14,13.015,13.095,3982540.0
2017-01-13,13.08,13.08,12.785,12.855,4850927.0
2017-01-16,12.945,12.96,12.87,12.905,3053490.0
2017-01-17,12.78,12.795,12.655,12.745,5463159.0
2017-01-18,12.625,12.65,12.575,12.62,5063993.0
2017-01-19,12.635,12.66,12.45,12.53,4437457.0
2017-01-20,12.365,12.43,12.295,12.325,4856588.0
2017-01-23,12.365,12.485,12.25,12.27,5988577.0
2017-01-24,12.24,12.285,12.19,12.22,6501130.0
2017-01-25,12.31,12.42,12.305,12.355,5801718.0
2017-01-27,12.43,12.545,12.395,12.48,4267421.0
2017-01-30,12.41,12.47,12.29,12.39,3717465.0
2017-01-31,12.31,12.385,12.205,12.28,4086876.0
2017-02-01,12.285,12.35,12.17,12.34,3374092.0
2017-02-02,12.41,12.43,12.275,12.32,3451195.0
2017-02-03,12.325,12.325,12.18,12.205,4306094.0
2017-02-06,12.285,12.38,12.17,12.17,4670307.0
2017-02-07,12.155,12.17,11.995,12.075,7033393.0
2017-02-08,12.075,12.29,12.05,12.235,6746298.0
2017-02-09,12.235,12.285,12.105,12.22,3506244.0
2017-02-10,12.365,12.405,12.31,12.365,3747893.0
2017-02-13,12.37,12.485,12.355,12.44,3496772.0
2017-02-14,12.485,12.575,12.385,12.41,3677697.0
2017-02-15,12.565,12.67,12.55,12.57,5818215.0
2017-02-16,12.67,12.7,12.615,12.665,5049357.0
2017-02-17,12.785,12.935,12.765,12.9,6173207.0
2017-02-20,12.945,13.07,12.925,12.945,5631978.0
2017-02-21,12.88,12.885,12.775,12.835,6716022.0
2017-02-22,12.955,12.955,12.89,12.915,6116833.0
2017-02-23,12.915,13.08,12.9,13.065,6551137.0
2017-02-24,13.03,13.105,12.92,12.98,4929004.0
2017-02-27,12.92,13.01,12.855,12.945,4171787.0
2017-02-28,12.995,13.14,12.935,12.955,7656316.0
2017-03-01,12.91,13.09,12.855,13.01,5247740.0
2017-03-02,13.205,13.235,13.11,13.14,4381302.0
2017-03-03,13.095,13.095,12.975,13.065,3555003.0
2017-03-06,13.055,13.11,12.985,13.09,2550501.0
2017-03-07,13.06,13.195,12.995,13.16,5180420.0
2017-03-08,13.16,13.255,13.1,13.245,4644539.0
2017-03-09,13.255,13.375,13.205,13.26,3742476.0
2017-03-10,13.33,13.41,13.27,13.395,4496271.0
2017-03-13,13.35,13.39,13.27,13.37,3139946.0
2017-03-14,13.395,13.43,13.3,13.37,4071305.0
2017-03-15,13.37,13.435,13.23,13.435,4740006.0
2017-03-16,13.375,13.4,13.15,13.22,8973528.0
2017-03-17,13.245,13.345,13.165,13.24,7082922.0
2017-03-20,13.14,13.28,13.125,13.165,3174935.0
2017-03-21,13.125,13.25,13.07,13.235,3710502.0
2017-03-22,13.04,13.06,12.885,12.895,5538691.0
2017-03-23,12.89,12.935,12.85,12.9,4168439.0
2017-03-24,12.9,13.165,12.87,13.145,5595233.0
2017-03-27,12.995,13.225,12.975,13.185,3992359.0
2017-03-28,13.205,13.41,13.2,13.39,5628005.0
2017-03-29,13.41,13.59,13.4,13.54,6914885.0
2017-03-30,13.545,13.6,13.48,13.53,5603328.0
2017-03-31,13.5,13.525,13.34,13.34,5253180.0
2017-04-03,13.295,13.425,13.21,13.4,3359774.0
2017-04-04,13.39,13.435,13.31,13.345,3317042.0
2017-04-05,13.425,13.435,13.225,13.28,4273375.0
2017-04-06,13.21,13.24,13.085,13.145,5984291.0
2017-04-07,13.225,13.26,13.07,13.165,3714454.0
2017-04-10,13.22,13.325,13.205,13.29,4370231.0
2017-04-11,13.245,13.425,13.23,13.335,5296452.0
2017-04-12,13.455,13.485,13.395,13.47,6327719.0
2017-04-13,13.47,13.47,13.345,13.375,4075636.0
2017-04-18,13.42,13.445,13.165,13.27,4854819.0
2017-04-19,13.165,13.205,13.065,13.065,5338719.0
2017-04-20,13.1,13.24,13.095,13.22,5056559.0
2017-04-21,13.31,13.385,13.31,13.335,3822222.0
2017-04-24,13.415,13.47,13.345,13.405,2905326.0
2017-04-26,13.48,13.61,13.475,13.58,6502937.0
2017-04-27,13.58,13.695,13.55,13.69,5107342.0
2017-04-28,13.685,13.78,13.625,13.735,5408902.0
2017-05-01,13.73,13.815,13.635,13.815,4378965.0
2017-05-02,13.48,13.575,13.4,13.52,11034730.0
2017-05-03,13.455,13.5,13.115,13.14,10423431.0
2017-05-04,13.18,13.195,12.855,12.925,10031801.0
2017-05-05,12.96,13.125,12.82,12.85,9027976.0
2017-05-08,13.165,13.17,13.01,13.045,8359034.0
2017-05-09,12.98,13.015,12.66,12.7,12711671.0
2017-05-10,12.43,12.935,12.415,12.8,13787349.0
2017-05-11,12.805,12.995,12.685,12.765,9063696.0
2017-05-12,12.755,12.83,12.595,12.73,5833168.0
2017-05-15,12.63,12.845,12.61,12.81,5393099.0
2017-05-16,12.865,12.94,12.78,12.865,6304771.0
2017-05-17,12.825,12.835,12.625,12.7,5482275.0
2017-05-18,12.525,12.655,12.47,12.655,7057842.0
2017-05-19,12.645,12.645,12.37,12.415,7725663.0
2017-05-22,12.485,12.5,12.23,12.365,9327240.0
2017-05-23,12.355,12.465,12.29,12.33,5890120.0
2017-05-24,12.335,12.36,12.255,12.32,5957796.0
2017-05-25,12.32,12.48,12.17,12.475,6064507.0
2017-05-26,12.38,12.4,12.29,12.29,5293554.0
2017-05-29,12.285,12.29,12.06,12.06,6345592.0
2017-05-30,12.03,12.185,11.985,12.155,6178701.0
2017-05-31,12.155,12.295,12.11,12.2,8487476.0
2017-06-01,12.2,12.32,12.11,12.175,4932930.0
2017-06-02,12.22,12.375,12.205,12.32,4958960.0
2017-06-05,12.24,12.245,11.99,12.115,8654376.0
2017-06-06,12.065,12.085,11.905,11.92,6138776.0
2017-06-07,11.945,12.07,11.84,11.995,6665380.0
2017-06-08,11.935,12.15,11.92,12.13,6110592.0
2017-06-09,12.13,12.145,12.025,12.07,3590978.0
2017-06-13,12.165,12.365,12.145,12.365,6350373.0
2017-06-14,12.36,12.49,12.355,12.465,5630656.0
2017-06-15,12.285,12.37,12.155,12.195,13087308.0
2017-06-16,12.195,12.335,12.195,12.25,2962616.0
2017-06-19,12.25,12.375,12.24,12.36,3297838.0
2017-06-20,12.41,12.41,12.195,12.195,4496836.0
2017-06-21,12.125,12.16,11.935,11.98,6864583.0
2017-06-22,11.985,12.19,11.975,12.125,4826523.0
2017-06-23,12.105,12.105,11.96,12.055,5273605.0
2017-06-26,12.03,12.125,11.99,12.09,4445699.0
2017-06-27,12.115,12.21,12.09,12.21,4613039.0
2017-06-28,12.14,12.35,12.12,12.35,5708704.0
2017-06-29,12.49,12.66,12.475,12.64,6888723.0
2017-06-30,12.49,12.575,12.425,12.51,6716423.0
2017-07-03,12.505,12.585,12.45,12.48,4260714.0
2017-07-04,12.58,12.81,12.56,12.76,6277808.0
2017-07-05,12.76,12.77,12.635,12.695,3464988.0
2017-07-06,12.72,12.74,12.595,12.63,4025761.0
2017-07-07,12.5,12.535,12.38,12.465,6256924.0
2017-07-10,12.565,12.595,12.5,12.52,4129536.0
2017-07-11,12.56,12.63,12.43,12.565,3105120.0
2017-07-12,12.565,12.57,12.34,12.375,6278600.0
2017-07-13,12.485,12.51,12.425,12.45,3669312.0
2017-07-14,12.51,12.61,12.465,12.57,3579863.0
2017-07-17,12.545,12.565,12.46,12.525,3371774.0
2017-07-18,12.54,12.545,12.29,12.325,5637418.0
2017-07-19,12.65,12.85,12.63,12.81,12270945.0
2017-07-20,13.155,13.19,13.035,13.175,13229111.0
2017-07-21,13.1,13.17,12.975,13.115,6839969.0
2017-07-24,13.035,13.065,12.895,13.02,5012688.0
2017-07-25,12.99,13.135,12.98,13.07,3635853.0
2017-07-26,13.225,13.23,13.165,13.19,3332612.0
2017-07-27,13.17,13.255,13.145,13.2,4532832.0
2017-07-28,13.135,13.15,12.88,12.935,5487605.0
2017-07-31,13.0,13.02,12.86,12.905,2789484.0
2017-08-01,12.905,13.0,12.865,12.965,4116726.0
2017-08-02,12.985,13.025,12.865,12.91,3512392.0
2017-08-03,12.95,12.95,12.83,12.885,3276799.0
2017-08-04,12.885,12.885,12.77,12.845,3367258.0
2017-08-07,12.935,13.015,12.91,12.98,3462315.0
2017-08-08,13.02,13.045,12.85,12.93,4000148.0
2017-08-09,12.9,13.31,12.9,13.03,3496965.0
2017-08-10,13.05,13.105,12.93,12.995,3845245.0
2017-08-11,12.77,12.84,12.675,12.745,6039937.0
2017-08-14,12.77,12.86,12.695,12.82,3763694.0
2017-08-15,12.98,13.055,12.935,12.985,5368730.0
2017-08-16,13.065,13.29,13.05,13.25,7215932.0
2017-08-17,13.285,13.295,13.135,13.225,5543693.0
2017-08-18,13.06,13.07,12.955,13.07,4568676.0
2017-08-21,13.08,13.105,12.955,13.07,3020270.0
2017-08-22,13.025,13.065,12.94,13.025,4106502.0
2017-08-23,13.135,13.145,12.965,13.025,3071447.0
2017-08-24,12.965,13.04,12.9,12.98,2966911.0
2017-08-25,12.95,12.975,12.88,12.915,3398150.0
2017-08-28,12.91,12.94,12.765,12.845,2907386.0
2017-08-29,12.775,12.785,12.62,12.685,5464682.0
2017-08-30,12.695,12.755,12.595,12.66,3666066.0
2017-08-31,12.74,12.835,12.71,12.805,4723648.0
2017-09-01,12.895,12.91,12.71,12.89,3520698.0
2017-09-04,12.85,12.85,12.75,12.805,2139564.0
2017-09-05,12.81,12.83,12.68,12.785,2700623.0
2017-09-06,12.635,12.72,12.56,12.72,3515372.0
2017-09-07,12.73,12.765,12.605,12.69,4229601.0
2017-09-08,12.715,12.715,12.49,12.565,3318393.0
2017-09-11,12.655,12.865,12.58,12.84,5126416.0
2017-09-12,12.915,13.09,12.885,13.025,4653132.0
2017-09-13,13.095,13.17,13.065,13.085,4568427.0
2017-09-14,13.09,13.19,13.075,13.15,4641067.0
2017-09-15,13.065,13.15,12.9,13.015,4077533.0
2017-09-18,13.045,13.17,13.045,13.145,4697269.0
2017-09-19,13.155,13.235,13.12,13.165,4742094.0
2017-09-20,13.09,13.12,13.01,13.08,3962643.0
2017-09-21,13.0,13.1,12.905,12.965,6185501.0
2017-09-22,13.005,13.09,12.925,13.04,3080918.0
2017-09-25,13.13,13.15,13.05,13.065,2974637.0
2017-09-26,13.08,13.12,13.0,13.005,3774489.0
2017-09-27,13.065,13.065,12.935,12.985,3828971.0
2017-09-28,13.145,13.145,12.945,12.96,4195586.0
2017-09-29,12.965,13.02,12.83,12.895,3712192.0
2017-10-02,12.955,13.09,12.905,13.025,2970268.0
2017-10-03,13.045,13.135,12.99,13.01,3900979.0
2017-10-04,12.965,13.04,12.735,12.735,6694792.0
2017-10-05,12.795,12.805,12.655,12.67,3725383.0
2017-10-06,12.83,12.85,12.72,12.84,3679956.0
2017-10-09,12.83,12.965,12.765,12.935,3484300.0
2017-10-10,12.9,12.99,12.87,12.965,2484050.0
2017-10-11,13.015,13.065,12.97,13.025,3597318.0
2017-10-12,13.085,13.09,12.975,13.085,3690537.0
2017-10-13,13.095,13.155,13.065,13.095,4238917.0
2017-10-16,13.11,13.175,13.1,13.135,3159400.0
2017-10-17,13.155,13.27,13.135,13.215,4083738.0
2017-10-18,13.21,13.275,13.21,13.22,3503635.0
2017-10-19,13.265,13.38,13.255,13.33,5048078.0
2017-10-20,13.265,13.39,13.16,13.325,3077878.0
2017-10-23,13.395,13.395,13.295,13.305,2460172.0
2017-10-24,13.285,13.31,13.22,13.27,2745296.0
2017-10-25,13.385,13.415,13.275,13.285,3501615.0
2017-10-26,13.175,13.19,12.965,13.125,9429467.0
2017-10-27,13.19,13.2,12.93,13.0,6423225.0
2017-10-30,13.035,13.135,12.945,13.08,5236150.0
2017-10-31,13.085,13.145,13.02,13.035,4219893.0
2017-11-01,13.105,13.17,13.035,13.1,4419902.0
2017-11-02,13.115,13.125,12.96,12.995,5257405.0
2017-11-03,13.025,13.06,12.965,13.025,3848723.0
2017-11-06,13.03,13.03,12.94,12.96,3334881.0
2017-11-07,13.01,13.09,12.965,13.075,3644444.0
2017-11-08,13.055,13.17,13.035,13.11,3748790.0
2017-11-09,13.205,13.24,13.12,13.215,7883201.0
2017-11-10,13.115,13.225,13.115,13.21,5134648.0
2017-11-13,13.335,13.455,13.295,13.36,5475608.0
2017-11-14,13.255,13.29,13.17,13.22,6315986.0
2017-11-15,13.21,13.26,13.135,13.19,5205441.0
2017-11-16,13.16,13.305,13.15,13.26,4051903.0
2017-11-17,13.335,13.38,13.275,13.34,4119001.0
2017-11-20,13.245,13.305,13.21,13.255,3453046.0
2017-11-21,13.32,13.35,13.215,13.28,4017339.0
2017-11-22,13.34,13.36,13.21,13.24,5842347.0
2017-11-23,13.18,13.205,13.135,13.16,4191766.0
2017-11-24,13.15,13.155,13.04,13.075,3837161.0
2017-11-27,13.04,13.13,13.005,13.065,3487797.0
2017-11-28,13.04,13.105,12.965,12.965,4781237.0
2017-11-29,13.04,13.13,13.015,13.025,4468267.0
2017-11-30,12.94,12.96,12.8,12.885,6832305.0
2017-12-01,12.96,13.06,12.905,12.96,4221973.0
2017-12-04,12.93,12.985,12.815,12.825,4482497.0
2017-12-05,12.69,12.785,12.645,12.7,5731413.0
2017-12-06,12.68,12.845,12.68,12.785,5175762.0
2017-12-07,12.79,12.95,12.785,12.895,4594412.0
2017-12-08,12.905,13.015,12.875,12.91,3298319.0
2017-12-11,13.58,13.605,13.47,13.5,3224636.0
2017-12-12,13.54,13.675,13.525,13.655,3485781.0
2017-12-13,13.66,13.75,13.54,13.585,3948462.0
2017-12-14,13.61,13.63,13.5,13.5,4452057.0
2017-12-15,13.485,13.495,13.37,13.37,4876863.0
2017-12-18,13.55,13.705,13.495,13.655,7850981.0
2017-12-19,13.74,13.8,13.72,13.75,5712332.0
2017-12-20,13.74,13.81,13.665,13.77,3988550.0
2017-12-21,13.59,13.79,13.59,13.685,8277067.0
2017-12-22,13.735,13.74,13.675,13.68,2230582.0
2017-12-27,13.725,13.73,13.625,13.645,2288791.0
2017-12-28,13.64,13.675,13.615,13.65,2161260.0
2017-12-29,13.625,13.68,13.57,13.615,3165312.0
2018-01-02,13.565,13.62,13.495,13.54,3315422.0
2018-01-03,13.595,13.61,13.495,13.545,3226323.0
2018-01-04,13.615,13.615,13.5,13.51,2928583.0
2018-01-05,13.585,13.655,13.575,13.62,2996066.0
2018-01-08,13.68,13.73,13.66,13.66,2333408.0
2018-01-09,13.735,13.785,13.675,13.71,4727865.0
2018-01-10,13.77,13.775,13.635,13.645,3336907.0
2018-01-11,13.655,13.665,13.52,13.61,3767210.0
2018-01-12,13.64,13.64,13.5,13.51,3296919.0
2018-01-15,13.59,13.62,13.535,13.575,2741721.0
2018-01-16,13.575,13.63,13.48,13.48,3666454.0
2018-01-17,13.48,13.5,13.38,13.435,3565314.0
2018-01-18,13.575,13.59,13.505,13.515,3636225.0
2018-01-19,13.5,13.575,13.45,13.53,3343623.0
2018-01-22,13.545,13.55,13.41,13.41,3213637.0
2018-01-23,13.535,13.66,13.515,13.61,3513403.0
2018-01-24,13.675,13.71,13.62,13.645,4130989.0
2018-01-25,13.595,13.62,13.505,13.575,4088364.0
2018-01-29,13.605,13.645,13.51,13.565,4709402.0
2018-01-30,13.5,13.585,13.46,13.495,3386267.0
2018-01-31,13.455,13.57,13.445,13.54,3425663.0
2018-02-01,13.58,13.715,13.565,13.69,3893176.0
2018-02-02,13.645,13.825,13.635,13.79,3644211.0
2018-02-05,13.595,13.675,13.56,13.615,3726588.0
2018-02-06,13.335,13.4,13.09,13.21,12627785.0
2018-02-07,13.41,13.425,13.145,13.155,7761899.0
2018-02-08,13.125,13.26,13.11,13.26,4819118.0
2018-02-09,13.03,13.225,12.98,13.215,6950667.0
2018-02-12,13.15,13.19,13.04,13.125,4949889.0
2018-02-13,13.16,13.2,13.05,13.135,3285395.0
2018-02-14,13.145,13.17,13.02,13.095,4045894.0
2018-02-15,13.255,13.32,13.15,13.3,4179292.0
2018-02-16,13.38,13.4,13.185,13.195,3758009.0
2018-02-19,13.195,13.35,13.185,13.29,2603222.0
2018-02-20,13.29,13.32,13.175,13.255,3198808.0
2018-02-21,13.23,13.385,13.2,13.32,3527781.0
2018-02-22,13.35,13.425,13.29,13.35,4516446.0
2018-02-23,13.43,13.515,13.365,13.475,3958669.0
2018-02-26,13.55,13.68,13.54,13.665,4735913.0
2018-02-27,13.74,13.845,13.7,13.78,5285967.0
2018-02-28,13.78,13.835,13.745,13.765,6233149.0
2018-03-01,13.685,13.705,13.56,13.645,4479241.0
2018-03-02,13.58,13.595,13.455,13.535,5872701.0
2018-03-05,13.575,13.59,13.405,13.45,4428014.0
2018-03-06,13.59,13.59,13.515,13.54,4331037.0
2018-03-07,13.455,13.5,13.3,13.37,5317725.0
2018-03-08,13.45,13.51,13.405,13.43,5062205.0
2018-03-09,13.495,13.51,13.425,13.47,4272044.0
2018-03-12,13.605,13.645,13.55,13.55,4279144.0
2018-03-13,13.55,13.55,13.42,13.5,3830991.0
2018-03-14,13.41,13.445,13.355,13.425,3669790.0
2018-03-15,13.3,13.385,13.265,13.29,8904122.0
2018-03-16,13.315,13.35,13.165,13.28,5873047.0
2018-03-19,13.32,13.345,13.215,13.27,5458648.0
2018-03-20,13.265,13.305,13.175,13.29,2800242.0
2018-03-21,13.315,13.41,13.29,13.41,2917634.0
2018-03-22,13.385,13.4,13.27,13.35,3812791.0
2018-03-23,13.21,13.22,13.015,13.125,7277611.0
2018-03-26,13.01,13.065,12.95,13.04,5690043.0
2018-03-27,13.165,13.19,12.945,12.985,4704394.0
2018-03-28,12.96,12.975,12.825,12.84,4576927.0
2018-03-29,12.93,12.96,12.7,12.725,6650997.0
2018-04-03,12.52,12.685,12.495,12.58,5802996.0
2018-04-04,12.63,12.63,12.415,12.575,7406441.0
2018-04-05,12.69,12.79,12.595,12.7,5120965.0
2018-04-06,12.7,12.815,12.685,12.72,5041199.0
2018-04-09,12.695,12.755,12.625,12.73,3795816.0
2018-04-10,12.685,12.905,12.595,12.885,5493821.0
2018-04-11,12.86,12.895,12.715,12.74,5799601.0
2018-04-12,12.69,12.82,12.655,12.705,5420335.0
2018-04-13,12.75,12.755,12.635,12.655,3840368.0
2018-04-16,12.695,12.77,12.63,12.66,2795109.0
2018-04-17,12.685,12.72,12.615,12.64,3945238.0
2018-04-18,12.63,12.655,12.565,12.62,3236870.0
2018-04-19,12.695,12.75,12.6,12.655,5741874.0
2018-04-20,12.615,12.755,12.565,12.66,3313092.0
2018-04-23,12.6,12.835,12.6,12.775,4566237.0
2018-04-24,12.785,12.92,12.765,12.865,3888666.0
2018-04-26,12.91,12.91,12.505,12.59,7891243.0
2018-04-27,12.625,12.645,12.37,12.615,7684863.0
2018-04-30,12.575,12.78,12.505,12.715,6350756.0
2018-05-01,12.885,13.05,12.68,13.015,7073435.0
2018-05-02,12.995,13.065,12.825,13.04,6174697.0
2018-05-03,13.1,13.155,12.95,13.13,5358801.0
2018-05-04,13.155,13.195,13.0,13.05,4107678.0
2018-05-07,13.115,13.14,13.035,13.085,3994209.0
2018-05-08,13.175,13.29,13.095,13.225,4367799.0
2018-05-09,13.21,13.275,13.14,13.24,5934189.0
2018-05-10,13.315,13.335,13.255,13.305,5905703.0
2018-05-11,13.35,13.455,13.325,13.335,6358644.0
2018-05-14,13.51,13.65,13.495,13.65,5708230.0
2018-05-15,13.72,13.77,13.64,13.705,5461773.0
2018-05-16,13.77,13.77,13.695,13.72,5001565.0
2018-05-17,13.795,13.845,13.675,13.825,6041315.0
2018-05-18,13.92,13.95,13.815,13.915,4828291.0
2018-05-21,13.905,13.99,13.84,13.985,4485705.0
2018-05-22,13.955,13.98,13.73,13.76,4773456.0
2018-05-23,13.835,13.86,13.705,13.755,5337055.0
2018-05-24,13.675,13.73,13.585,13.715,3824716.0
2018-05-25,13.67,13.81,13.645,13.765,3448781.0
2018-05-28,13.65,13.74,13.65,13.7,2252753.0
2018-05-29,13.7,13.79,13.69,13.695,3502284.0
2018-05-30,13.59,13.635,13.38,13.44,5801851.0
2018-05-31,13.55,13.56,13.395,13.44,6669600.0
2018-06-01,13.25,13.315,13.115,13.24,5209529.0
2018-06-04,13.315,13.4,13.175,13.215,3601020.0
2018-06-05,13.205,13.24,13.105,13.17,4367034.0
2018-06-06,13.21,13.215,13.07,13.1,4733302.0
2018-06-07,13.215,13.325,13.1,13.205,4110568.0
2018-06-08,13.24,13.26,13.165,13.17,2138024.0
2018-06-12,13.28,13.295,13.095,13.12,5032855.0
2018-06-13,13.14,13.165,12.97,13.01,4543248.0
2018-06-14,12.96,13.005,12.88,12.94,5285009.0
2018-06-15,13.015,13.19,12.985,13.18,10669887.0
2018-06-18,13.23,13.39,13.21,13.36,5100340.0
2018-06-19,13.475,13.475,13.27,13.33,5979218.0
2018-06-20,13.45,13.695,13.38,13.695,7351732.0
2018-06-21,13.84,13.855,13.64,13.755,10204542.0
2018-06-22,13.83,14.195,13.775,14.155,9270353.0
2018-06-25,14.235,14.295,13.955,14.005,6996549.0
2018-06-26,13.925,14.15,13.88,14.055,5226949.0
2018-06-27,14.105,14.125,13.98,14.07,4142060.0
2018-06-28,14.05,14.215,13.96,14.155,4619623.0
2018-06-29,14.15,14.22,13.95,13.95,4248897.0
2018-07-02,14.005,14.005,13.735,13.745,3746784.0
2018-07-03,13.825,13.92,13.735,13.87,4809007.0
2018-07-04,13.88,13.92,13.805,13.88,4785513.0
2018-07-05,13.94,14.095,13.885,14.045,4358275.0
2018-07-06,14.08,14.32,14.045,14.32,5923559.0
2018-07-09,14.325,14.44,14.31,14.375,4295450.0
2018-07-10,14.455,14.485,14.13,14.225,5332836.0
2018-07-11,14.155,14.165,14.025,14.115,4154756.0
2018-07-12,14.19,14.45,14.17,14.425,5634069.0
2018-07-13,14.425,14.525,14.235,14.33,4750805.0
2018-07-16,14.34,14.39,14.22,14.295,3691487.0
2018-07-17,14.32,14.41,14.245,14.29,4316615.0
2018-07-18,14.33,14.36,14.285,14.335,3507257.0
2018-07-19,14.425,14.505,14.29,14.43,4953908.0
2018-07-20,14.43,14.525,14.4,14.505,4016039.0
2018-07-23,14.475,14.495,14.36,14.385,3584514.0
2018-07-24,14.515,14.515,14.425,14.435,2955911.0
2018-07-25,14.435,14.435,14.305,14.385,3882841.0
2018-07-26,14.365,14.405,14.22,14.33,3079711.0
2018-07-27,14.465,14.565,14.43,14.565,5372967.0
2018-07-30,14.475,14.485,14.415,14.485,2257060.0
2018-07-31,14.525,14.565,14.45,14.475,4150017.0
2018-08-01,14.475,14.49,14.32,14.36,3729462.0
2018-08-02,14.425,14.43,14.25,14.28,3891643.0
2018-08-03,14.345,14.375,14.125,14.15,4549087.0
2018-08-06,14.245,14.325,14.185,14.285,3311212.0
2018-08-07,14.32,14.37,14.295,14.37,3429680.0
2018-08-08,14.425,14.475,14.205,14.235,5368902.0
2018-08-09,14.295,14.47,14.23,14.41,3785187.0
2018-08-10,14.465,14.525,14.385,14.48,3909311.0
2018-08-13,14.44,14.44,14.355,14.41,3544514.0
2018-08-14,14.505,14.67,14.45,14.64,5803503.0
2018-08-15,14.705,14.895,14.665,14.895,6206374.0
2018-08-16,14.87,14.915,14.775,14.85,6200429.0
2018-08-17,14.87,15.01,14.805,14.96,4570690.0
2018-08-20,14.99,14.99,14.825,14.845,3641142.0
2018-08-21,14.825,14.84,14.55,14.575,4534705.0
2018-08-22,14.57,14.585,14.35,14.435,3519348.0
2018-08-23,14.375,14.38,14.125,14.185,6621016.0
2018-08-24,14.145,14.27,13.865,14.08,8010308.0
2018-08-27,14.12,14.135,13.985,14.09,3695532.0
2018-08-28,14.18,14.315,14.15,14.215,4090270.0
2018-08-29,14.32,14.54,14.275,14.54,5378885.0
2018-08-30,14.615,14.62,14.425,14.52,5597938.0
2018-08-31,14.475,14.615,14.46,14.57,4398800.0
2018-09-03,14.585,14.585,14.405,14.43,2782292.0
2018-09-04,14.39,14.405,14.17,14.225,3204100.0
2018-09-05,14.215,14.215,14.105,14.125,2929120.0
2018-09-06,14.08,14.155,14.01,14.095,3989352.0
2018-09-07,14.105,14.19,13.95,14.03,3365169.0
2018-09-10,13.955,14.01,13.91,13.96,2283111.0
2018-09-11,14.0,14.16,13.995,14.12,3307330.0
2018-09-12,14.07,14.13,13.985,14.015,2484267.0
2018-09-13,13.935,13.975,13.845,13.86,3589489.0
2018-09-14,13.875,13.97,13.875,13.905,2177509.0
2018-09-17,13.88,14.045,13.85,14.03,2367020.0
2018-09-18,13.975,14.15,13.955,14.025,5014566.0
2018-09-19,14.055,14.16,13.99,14.155,4146746.0
2018-09-20,14.135,14.215,13.97,14.04,6427350.0
2018-09-21,14.03,14.155,14.015,14.06,7310963.0
2018-09-24,14.08,14.175,14.035,14.12,3094767.0
2018-09-25,14.1,14.12,13.905,13.94,2877898.0
2018-09-26,13.945,13.97,13.77,13.81,3390267.0
2018-09-27,13.76,13.805,13.72,13.73,4139891.0
2018-09-28,13.69,14.09,13.635,13.92,6914051.0
2018-10-01,13.735,13.84,13.615,13.7,3607604.0
2018-10-02,13.735,13.78,13.505,13.58,4668288.0
2018-10-03,13.58,13.65,13.52,13.555,3548299.0
2018-10-04,13.65,13.735,13.61,13.64,3670692.0
2018-10-05,13.64,13.795,13.58,13.695,3801067.0
2018-10-08,13.57,13.575,13.29,13.335,6036318.0
2018-10-09,13.335,13.495,13.205,13.255,6127394.0
2018-10-10,13.27,13.335,13.08,13.28,5583989.0
2018-10-11,13.05,13.115,12.85,12.85,7569715.0
2018-10-12,12.745,12.85,12.655,12.8,8714495.0
2018-10-15,12.705,12.765,12.46,12.56,5363116.0
2018-10-16,12.56,12.76,12.545,12.62,4428001.0
2018-10-17,12.79,12.845,12.665,12.75,4086215.0
2018-10-18,12.845,12.85,12.705,12.785,5276000.0
2018-10-19,12.71,12.875,12.645,12.865,3672329.0
2018-10-22,12.84,12.9,12.715,12.74,2846769.0
2018-10-23,12.71,12.72,12.495,12.495,4216987.0
2018-10-24,12.475,12.68,12.465,12.57,3484354.0
2018-10-25,12.42,12.485,12.25,12.25,5566413.0
2018-10-26,12.345,12.41,12.19,12.305,5010182.0
2018-10-29,12.36,12.505,12.275,12.45,3124677.0
2018-10-30,12.405,12.68,12.37,12.675,5341583.0
2018-10-31,12.745,12.92,12.67,12.81,7089320.0
2018-11-01,12.93,12.93,12.64,12.77,6640361.0
2018-11-02,12.77,12.77,12.515,12.61,4326584.0
2018-11-05,12.62,12.86,12.54,12.755,5735920.0
2018-11-06,12.83,12.94,12.76,12.92,4110351.0
2018-11-07,12.95,13.13,12.945,13.065,7923657.0
2018-11-08,13.175,13.36,13.14,13.36,9853020.0
2018-11-09,13.535,13.55,13.32,13.4,8287156.0
2018-11-12,13.57,13.585,13.45,13.585,6637678.0
2018-11-13,13.46,13.49,13.26,13.42,7341928.0
2018-11-14,13.505,13.505,13.095,13.105,6896953.0
2018-11-15,13.035,13.14,12.87,13.1,6210365.0
2018-11-16,13.095,13.215,13.085,13.085,4244191.0
2018-11-19,13.05,13.1,12.92,12.98,4451327.0
2018-11-20,12.855,13.05,12.83,13.05,5740596.0
2018-11-21,12.87,13.145,12.855,13.115,4379794.0
2018-11-22,13.195,13.345,13.045,13.285,6693910.0
2018-11-23,13.285,13.595,13.24,13.59,5673117.0
2018-11-26,13.57,13.735,13.54,13.625,7455019.0
2018-11-27,13.745,13.91,13.54,13.91,6886919.0
2018-11-28,13.91,13.97,13.77,13.91,5907976.0
2018-11-29,14.185,14.185,13.96,14.005,7069222.0
2018-11-30,14.005,14.015,13.79,13.825,8147762.0
2018-12-03,13.9,13.98,13.775,13.785,4791787.0
2018-12-04,13.695,13.785,13.6,13.6,4210041.0
2018-12-05,13.27,13.53,13.27,13.5,4633903.0
2018-12-06,13.5,13.515,13.19,13.245,7935244.0
2018-12-07,13.205,13.445,13.13,13.265,5222757.0
2018-12-10,13.065,13.11,12.71,12.71,8083999.0
2018-12-11,12.74,12.85,12.645,12.78,4952347.0
2018-12-12,12.885,13.085,12.77,13.0,6838315.0
2018-12-13,12.995,13.255,12.935,13.15,5214899.0
2018-12-14,13.085,13.15,12.795,12.795,7109049.0
2018-12-17,12.675,12.69,12.45,12.595,8634592.0
2018-12-18,12.435,12.47,12.22,12.22,7543562.0
2018-12-19,12.18,12.465,12.18,12.35,6552678.0
2018-12-20,12.16,12.355,12.12,12.15,9077761.0
2018-12-21,12.16,12.305,11.92,12.02,6444745.0
2018-12-24,11.865,12.08,11.855,12.05,2801798.0
2018-12-27,12.205,12.24,12.02,12.225,5373119.0
2018-12-28,12.23,12.555,12.195,12.555,5191825.0
2018-12-31,12.615,12.775,12.56,12.62,4082042.0
2019-01-02,12.61,12.61,12.285,12.31,4468573.0
2019-01-03,12.395,12.58,12.32,12.555,5310864.0
2019-01-04,12.47,12.535,12.355,12.51,3214328.0
2019-01-07,12.645,12.74,12.615,12.685,3605755.0
2019-01-08,12.71,12.88,12.605,12.825,5196434.0
2019-01-09,12.93,13.005,12.795,12.995,4719545.0
2019-01-10,13.045,13.075,12.92,13.065,4178136.0
2019-01-11,12.99,13.1,12.95,13.02,3329173.0
2019-01-14,12.96,13.18,12.955,13.09,3962679.0
2019-01-15,13.205,13.23,13.09,13.175,3702733.0
2019-01-16,13.25,13.32,13.185,13.285,2949723.0
2019-01-17,13.42,13.465,13.31,13.38,5044637.0
2019-01-18,13.44,13.51,13.39,13.45,3717630.0
2019-01-21,13.53,13.575,13.41,13.51,3528709.0
2019-01-22,13.465,13.49,13.26,13.315,3947514.0
2019-01-23,13.32,13.375,13.2,13.265,4642554.0
2019-01-24,13.35,13.38,13.21,13.37,5321085.0
2019-01-25,13.37,13.54,13.31,13.51,4593219.0
2019-01-29,13.42,13.435,13.165,13.195,4994645.0
2019-01-30,13.195,13.245,13.065,13.145,4623287.0
2019-01-31,13.155,13.21,12.915,12.915,5649332.0
2019-02-01,12.895,12.925,12.78,12.86,5798209.0
2019-02-04,12.845,13.095,12.725,13.01,5047081.0
2019-02-05,13.54,13.975,13.455,13.855,12268299.0
2019-02-06,13.865,13.935,13.585,13.625,9072467.0
2019-02-07,13.725,13.865,13.675,13.855,5256173.0
2019-02-08,13.865,13.975,13.755,13.87,5577986.0
2019-02-11,13.87,13.895,13.57,13.69,5503651.0
2019-02-12,13.645,13.8,13.61,13.65,4544349.0
2019-02-13,13.825,13.87,13.665,13.74,4465998.0
2019-02-14,13.81,13.85,13.655,13.69,2771497.0
2019-02-15,13.665,13.875,13.645,13.83,4549199.0
2019-02-18,13.895,13.93,13.77,13.795,2934404.0
2019-02-19,13.83,14.13,13.8,14.11,4491796.0
2019-02-20,14.08,14.2,13.955,14.07,4901787.0
2019-02-21,14.215,14.325,14.08,14.325,7130238.0
2019-02-22,14.425,14.495,14.265,14.42,4994238.0
2019-02-25,14.445,14.465,14.32,14.455,3860617.0
2019-02-26,14.43,14.495,14.22,14.285,4797063.0
2019-02-27,14.295,14.445,14.245,14.36,6022239.0
2019-02-28,14.365,14.445,14.285,14.445,4089697.0
2019-03-01,14.44,14.63,14.425,14.46,6188620.0
2019-03-04,14.54,14.58,14.34,14.375,5644791.0
2019-03-05,14.315,14.405,14.24,14.3,5596236.0
2019-03-06,14.305,14.365,14.235,14.33,5847676.0
2019-03-07,14.395,14.41,14.215,14.315,8128838.0
2019-03-08,14.19,14.23,13.92,13.99,8185761.0
2019-03-11,13.93,14.045,13.87,13.99,4336037.0
2019-03-12,14.025,14.11,13.82,13.82,4682718.0
2019-03-13,13.845,13.905,13.745,13.825,5018297.0
2019-03-14,13.91,13.91,13.66,13.735,5326681.0
2019-03-15,13.63,13.66,13.52,13.595,10198284.0
2019-03-18,13.595,13.705,13.58,13.625,5034473.0
2019-03-19,13.75,13.75,13.55,13.57,4030131.0
2019-03-20,13.605,13.63,13.495,13.595,5207388.0
2019-03-21,13.555,13.67,13.52,13.645,8669566.0
2019-03-22,13.675,13.76,13.605,13.68,3919388.0
2019-03-25,13.515,13.55,13.275,13.37,5610980.0
2019-03-26,13.325,13.38,13.28,13.33,5333352.0
2019-03-27,13.315,13.41,13.2,13.38,5112750.0
2019-03-28,13.315,13.435,13.24,13.425,5551726.0
2019-03-29,13.44,13.54,13.35,13.43,5209326.0
2019-04-01,13.515,13.61,13.485,13.55,4114763.0
2019-04-02,13.7,13.78,13.605,13.655,4597174.0
2019-04-03,13.755,13.76,13.575,13.64,3068810.0
2019-04-04,13.6,13.61,13.49,13.545,3659667.0
2019-04-05,13.44,13.49,13.36,13.385,4936600.0
2019-04-08,13.435,13.46,13.245,13.31,3817814.0
2019-04-09,13.26,13.285,13.165,13.23,3561750.0
2019-04-10,13.2,13.33,13.175,13.25,3422578.0
2019-04-11,13.14,13.24,13.085,13.16,4613136.0
2019-04-12,13.26,13.555,13.23,13.425,5578869.0
2019-04-15,13.47,13.575,13.47,13.54,4098523.0
2019-04-16,13.505,13.625,13.475,13.625,4490597.0
2019-04-17,13.625,13.835,13.615,13.785,4288240.0
2019-04-18,13.91,13.92,13.755,13.815,3565220.0
2019-04-23,13.87,13.995,13.835,13.97,4584720.0
2019-04-24,14.085,14.195,14.03,14.11,5677860.0
2019-04-26,14.085,14.15,14.02,14.135,4553205.0
2019-04-29,14.105,14.125,14.01,14.1,3054389.0
2019-04-30,14.125,14.125,14.015,14.03,5336105.0
2019-05-01,14.16,14.52,14.12,14.42,6760909.0
2019-05-02,14.165,14.23,13.975,14.07,6944958.0
2019-05-03,14.11,14.215,14.035,14.14,4116574.0
2019-05-06,14.07,14.28,14.015,14.215,5666582.0
2019-05-07,14.25,14.415,13.99,14.185,5777943.0
2019-05-08,14.125,14.26,14.065,14.235,4443466.0
2019-05-09,14.22,14.32,14.195,14.265,4314408.0
2019-05-10,14.225,14.3,14.095,14.185,6167951.0
2019-05-13,14.31,14.35,14.165,14.23,6648874.0
2019-05-14,14.125,14.14,13.915,14.055,6787661.0
2019-05-15,14.105,14.195,14.0,14.155,5592228.0
2019-05-16,14.27,14.355,14.145,14.355,7354007.0
2019-05-17,14.45,14.455,13.87,13.92,10310379.0
2019-05-20,14.59,15.0,14.57,15.0,15590320.0
2019-05-21,15.75,15.775,15.075,15.31,12406301.0
2019-05-22,15.3,15.315,15.14,15.28,6492896.0
2019-05-23,15.175,15.215,14.975,15.045,5324328.0
2019-05-24,14.94,15.005,14.87,14.99,4339611.0
2019-05-27,15.005,15.045,14.9,14.98,3434615.0
2019-05-28,14.97,15.125,14.95,15.075,4956007.0
2019-05-29,14.935,15.1,14.895,15.1,4304846.0
2019-05-30,15.015,15.15,14.975,15.08,6415174.0
2019-05-31,14.915,15.045,14.865,15.01,5241870.0
2019-06-03,14.89,14.98,14.815,14.83,5010052.0
2019-06-04,14.835,14.995,14.775,14.945,5494203.0
2019-06-05,15.075,15.195,15.02,15.08,5160390.0
2019-06-06,15.115,15.265,15.04,15.16,4470554.0
2019-06-07,15.14,15.275,15.14,15.275,3907034.0
2019-06-11,15.345,15.495,15.34,15.425,5862417.0
2019-06-12,15.455,15.48,15.195,15.215,7161377.0
2019-06-13,15.285,15.345,15.225,15.31,3118715.0
2019-06-14,15.265,15.29,15.11,15.195,3461155.0
2019-06-17,15.185,15.33,15.08,15.225,4042767.0
2019-06-18,15.135,15.335,15.105,15.225,4182344.0
2019-06-19,15.32,15.465,15.295,15.435,4190916.0
2019-06-20,15.545,15.59,15.405,15.55,7670536.0
2019-06-21,15.505,15.535,15.295,15.365,7599340.0
2019-06-24,15.355,15.465,15.3,15.44,2692478.0
2019-06-25,15.365,15.45,15.27,15.32,4868857.0
2019-06-26,15.28,15.31,15.145,15.155,4728460.0
2019-06-27,15.16,15.28,15.11,15.28,4846887.0
2019-06-28,15.25,15.41,15.15,15.19,5774931.0
2019-07-01,15.345,15.36,15.13,15.225,3918336.0
2019-07-02,15.27,15.31,14.92,15.005,5060266.0
2019-07-03,14.915,15.05,14.78,14.965,4302028.0
2019-07-04,15.055,15.23,15.03,15.16,4690241.0
2019-07-05,15.21,15.23,15.11,15.155,3121922.0
2019-07-08,15.155,15.19,14.975,15.01,3453564.0
2019-07-09,14.91,14.96,14.825,14.91,3329988.0
2019-07-10,14.94,15.065,14.825,14.825,4415400.0
2019-07-11,14.78,14.795,14.63,14.71,6792371.0
2019-07-12,14.705,14.805,14.675,14.685,3897425.0
2019-07-15,14.63,14.665,14.475,14.54,4472011.0
2019-07-16,14.54,14.57,14.48,14.535,2477069.0
2019-07-17,14.475,14.695,14.455,14.64,3689754.0
2019-07-18,14.635,14.655,14.5,14.605,3811688.0
2019-07-19,14.65,14.795,14.63,14.745,3891622.0
2019-07-22,14.735,14.795,14.635,14.735,2372628.0
2019-07-23,14.755,14.8,14.705,14.77,2704633.0
2019-07-24,14.835,14.985,14.82,14.89,4369404.0
2019-07-25,14.975,15.07,14.9,15.055,4469676.0
2019-07-26,15.035,15.065,14.915,14.96,4106695.0
2019-07-29,15.015,15.055,14.875,14.995,3315982.0
2019-07-30,15.06,15.1,14.935,15.075,4238994.0
2019-07-31,15.07,15.1,14.995,15.03,3258385.0
2019-08-01,14.915,15.15,14.905,15.08,3824828.0
2019-08-02,14.96,14.97,14.785,14.965,4703532.0
2019-08-05,14.95,14.97,14.66,14.705,4518875.0
2019-08-06,14.355,14.475,14.2,14.385,6850408.0
2019-08-07,14.325,14.565,14.275,14.5,5746789.0
2019-08-08,14.35,14.485,14.28,14.435,5865591.0
2019-08-09,14.5,14.58,14.44,14.54,3474560.0
2019-08-12,14.52,14.625,14.48,14.625,2512580.0
2019-08-13,14.59,14.645,14.48,14.545,3955494.0
2019-08-14,14.59,14.635,14.44,14.555,3299850.0
2019-08-15,14.27,14.375,14.085,14.125,8145218.0
2019-08-16,14.095,14.235,14.045,14.21,4315849.0
2019-08-19,14.275,14.425,14.275,14.385,5027135.0
2019-08-20,14.375,14.47,14.3,14.365,4182568.0
2019-08-21,14.265,14.295,14.145,14.2,4346075.0
2019-08-22,14.295,14.36,14.205,14.31,3789527.0
2019-08-23,14.27,14.36,14.215,14.345,3613446.0
2019-08-26,14.0,14.145,13.95,14.145,6126994.0
2019-08-27,14.155,14.305,14.13,14.205,3649708.0
2019-08-28,14.085,14.15,14.065,14.13,4331832.0
2019-08-29,14.14,14.23,14.09,14.17,3614278.0
2019-08-30,14.305,14.45,14.26,14.4,5374901.0
2019-09-02,14.35,14.42,14.295,14.38,2125087.0
2019-09-03,14.355,14.455,14.31,14.365,3130469.0
2019-09-04,14.205,14.315,14.145,14.31,4690467.0
2019-09-05,14.325,14.525,14.31,14.475,3496946.0
2019-09-06,14.485,14.62,14.485,14.575,3428337.0
2019-09-09,14.57,14.715,14.495,14.645,2512907.0
2019-09-10,14.725,14.805,14.625,14.66,3658740.0
2019-09-11,14.75,14.845,14.7,14.785,4203945.0
2019-09-12,14.9,14.945,14.835,14.855,4178167.0
2019-09-13,14.94,14.995,14.86,14.995,3816011.0
2019-09-16,14.925,14.945,14.805,14.86,3770665.0
2019-09-17,14.815,14.94,14.815,14.94,3649756.0
2019-09-18,14.97,14.99,14.84,14.91,2959586.0
2019-09-19,14.995,15.115,14.95,14.985,8908742.0
2019-09-20,15.055,15.075,14.975,15.03,4644787.0
2019-09-23,15.07,15.11,15.015,15.04,2454330.0
2019-09-24,15.07,15.265,15.055,15.225,3827664.0
2019-09-25,15.135,15.385,15.11,15.29,5487541.0
2019-09-26,15.295,15.345,15.21,15.29,4317640.0
2019-09-27,15.335,15.44,15.325,15.44,4824929.0
2019-09-30,15.425,15.5,15.345,15.355,4920186.0
2019-10-01,15.32,15.435,15.3,15.34,4487527.0
2019-10-02,15.27,15.275,15.055,15.105,6149227.0
2019-10-03,14.835,14.895,14.595,14.7,9678068.0
2019-10-04,14.715,14.755,14.59,14.63,4438509.0
2019-10-07,14.78,14.785,14.645,14.7,2733252.0
2019-10-08,14.8,14.825,14.665,14.765,4421847.0
2019-10-09,14.625,14.635,14.545,14.585,4344343.0
2019-10-10,14.59,14.66,14.54,14.635,3345954.0
2019-10-11,14.735,14.825,14.705,14.8,3049250.0
2019-10-14,14.895,15.01,14.87,14.9,3998534.0
2019-10-15,14.93,15.0,14.91,14.985,2972586.0
2019-10-16,15.055,15.21,15.045,15.16,4776642.0
2019-10-17,15.155,15.225,15.015,15.05,3939380.0
2019-10-18,14.995,15.015,14.85,14.945,3658734.0
2019-10-21,14.89,14.94,14.82,14.92,1530682.0
2019-10-22,15.0,15.02,14.93,14.985,3488943.0
2019-10-23,15.02,15.04,14.915,15.015,1971252.0
2019-10-24,15.07,15.12,14.98,15.01,3361318.0
2019-10-25,15.04,15.1,15.015,15.09,2409171.0
2019-10-28,15.1,15.115,15.045,15.09,2052777.0
2019-10-29,15.11,15.13,15.005,15.04,3036386.0
2019-10-30,15.0,15.04,14.815,14.88,4773886.0
2019-10-31,14.545,14.615,14.31,14.4,14192816.0
2019-11-01,14.26,14.27,14.025,14.1,10269289.0
2019-11-04,14.105,14.13,13.975,13.975,10189604.0
2019-11-05,14.01,14.085,14.005,14.02,5992240.0
2019-11-06,14.02,14.085,14.0,14.0,6215397.0
2019-11-07,14.005,14.125,13.985,14.06,8116729.0
2019-11-08,14.135,14.155,14.085,14.135,5689467.0
2019-11-11,14.28,14.385,14.26,14.345,7945607.0
2019-11-12,14.365,14.435,14.16,14.21,7467643.0
2019-11-13,14.245,14.295,14.135,14.135,8830758.0
2019-11-14,14.125,14.255,14.05,14.2,6679841.0
2019-11-15,14.24,14.28,14.16,14.25,3952811.0
2019-11-18,14.3,14.325,14.145,14.19,4580815.0
2019-11-19,14.19,14.255,14.135,14.255,4292098.0
2019-11-20,14.16,14.185,13.95,13.965,7319848.0
2019-11-21,13.905,14.02,13.83,13.915,7146337.0
2019-11-22,13.88,13.955,13.775,13.94,3897467.0
2019-11-25,13.975,14.07,13.9,13.925,4637368.0
2019-11-26,14.015,14.015,13.88,13.985,7196285.0
2019-11-27,14.02,14.055,13.94,14.055,5227108.0
2019-11-28,14.12,14.125,13.95,13.95,5382107.0
2019-11-29,14.02,14.045,13.93,13.93,5931112.0
2019-12-02,14.02,14.135,13.915,14.015,5067565.0
2019-12-03,13.915,13.935,13.78,13.865,8035577.0
2019-12-04,13.6,13.695,13.51,13.565,8621536.0
2019-12-05,13.84,13.935,13.815,13.855,7852289.0
2019-12-06,13.855,13.905,13.75,13.79,3251943.0
2019-12-09,13.8,13.87,13.74,13.785,4363610.0
2019-12-10,13.795,13.83,13.67,13.695,3659045.0
2019-12-11,13.695,13.79,13.655,13.755,4041246.0
2019-12-12,13.645,13.71,13.55,13.585,4784891.0
2019-12-13,13.67,13.95,13.65,13.86,7637716.0
2019-12-16,13.9,14.11,13.885,14.05,4622439.0
2019-12-17,14.02,14.11,13.95,14.065,4857572.0
2019-12-18,13.955,14.085,13.925,14.04,4475332.0
2019-12-19,14.135,14.135,13.935,13.96,8808170.0
2019-12-20,13.97,14.0,13.885,13.91,3618689.0
2019-12-23,13.84,13.93,13.83,13.87,2398037.0
2019-12-24,13.87,13.905,13.8,13.87,1670153.0
2019-12-27,13.86,13.92,13.845,13.9,1594671.0
2019-12-30,13.9,13.94,13.785,13.91,1703632.0
2019-12-31,13.835,13.88,13.7,13.815,2682023.0
2020-01-02,13.705,13.795,13.695,13.77,2517372.0
2020-01-03,13.86,13.985,13.845,13.87,3557822.0
2020-01-06,13.795,13.845,13.69,13.815,3369839.0
2020-01-07,13.91,14.04,13.89,13.995,3838721.0
2020-01-08,13.995,14.02,13.78,13.94,5527621.0
2020-01-09,14.02,14.095,13.925,13.96,4648581.0
2020-01-10,14.07,14.115,14.02,14.09,3162432.0
2020-01-13,14.045,14.09,13.955,14.025,2931275.0
2020-01-14,14.09,14.15,14.065,14.135,3963459.0
2020-01-15,14.14,14.185,14.12,14.16,5176885.0
2020-01-16,14.245,14.285,14.185,14.255,4664689.0
2020-01-17,14.35,14.475,14.255,14.255,4233416.0
2020-01-20,14.275,14.365,14.235,14.295,3369838.0
2020-01-21,14.3,14.32,14.225,14.305,2959626.0
2020-01-22,14.3,14.475,14.275,14.425,5678920.0
2020-01-23,14.435,14.47,14.395,14.44,4472953.0
2020-01-24,14.5,14.6,14.46,14.525,4659596.0
2020-01-28,14.355,14.355,14.21,14.28,6185012.0
2020-01-29,14.455,14.51,14.355,14.465,5528944.0
2020-01-30,14.48,14.49,14.4,14.485,3907529.0
2020-01-31,14.55,14.575,14.41,14.44,4304447.0
2020-02-03,14.16,14.23,14.09,14.185,5289243.0
2020-02-04,14.275,14.46,14.26,14.395,5329830.0
2020-02-05,14.515,14.53,14.375,14.48,4448384.0
2020-02-06,14.55,14.66,14.54,14.645,6224615.0
2020-02-07,14.665,14.685,14.5,14.6,4145354.0
2020-02-10,14.625,14.63,14.47,14.555,3515508.0
2020-02-11,14.62,14.69,14.605,14.655,3764839.0
2020-02-12,14.72,14.795,14.62,14.77,6249589.0
2020-02-13,14.86,14.95,14.78,14.825,5102906.0
2020-02-14,14.81,14.95,14.79,14.925,4657397.0
2020-02-17,14.935,14.975,14.81,14.905,2948897.0
2020-02-18,14.945,14.96,14.89,14.945,4301347.0
2020-02-19,15.0,15.07,14.9,15.01,4542948.0
2020-02-20,15.085,15.175,15.0,15.16,6767479.0
2020-02-21,15.16,15.305,15.12,15.275,4419805.0
2020-02-24,15.11,15.135,14.95,15.045,4425629.0
2020-02-25,14.765,14.945,14.695,14.915,7919248.0
2020-02-26,14.595,14.735,14.465,14.62,9749337.0
2020-02-27,14.525,14.655,14.28,14.32,1323289.0
2020-02-28,14.075,14.085,13.755,13.925,10304450.0
2020-03-02,13.69,13.705,13.36,13.65,9395366.0
2020-03-03,13.83,14.0,13.46,13.46,8756451.0
2020-03-04,13.255,13.295,12.94,13.015,9657299.0
2020-03-05,13.29,13.29,12.955,13.035,5018653.0
2020-03-06,12.795,12.845,12.41,12.415,8319240.0
2020-03-09,11.635,12.045,11.37,11.37,13945130.0
2020-03-10,10.935,11.875,10.87,11.85,18227105.0
2020-03-11,11.835,11.93,11.195,11.195,14143458.0
2020-03-12,11.1,11.275,10.24,10.24,16666506.0
2020-03-13,10.8,12.22,10.33,12.085,31230882.0
2020-03-16,11.22,11.555,10.285,10.575,20575895.0
2020-03-17,10.33,11.885,10.315,11.825,21196733.0
2020-03-18,11.62,11.73,10.56,10.68,16015032.0
2020-03-19,11.015,11.475,9.64,9.64,25813454.0
2020-03-20,10.22,10.645,9.98,10.295,17293979.0
2020-03-23,9.61,9.905,9.06,9.06,19635611.0
2020-03-24,9.32,9.545,9.135,9.545,14609603.0
2020-03-25,10.285,10.725,10.04,10.65,15803791.0
2020-03-26,10.9,10.92,10.375,10.735,12504097.0
2020-03-27,11.055,11.165,9.945,9.945,14879342.0
2020-03-30,9.945,10.785,9.9,10.785,9109582.0
2020-03-31,11.1,11.58,10.67,10.9,18780578.0
2020-04-01,11.205,11.33,10.65,10.96,8233872.0
2020-04-02,10.575,10.6,10.26,10.38,15330236.0
2020-04-03,10.54,10.56,10.07,10.15,10085374.0
2020-04-06,10.355,10.695,10.25,10.63,11059435.0
2020-04-07,10.875,11.08,10.375,10.49,10099776.0
2020-04-08,10.25,10.38,9.885,9.975,13933633.0
2020-04-09,10.35,10.63,10.155,10.63,11670826.0
2020-04-14,10.605,10.79,10.335,10.785,9575347.0
2020-04-15,10.8,10.88,10.61,10.83,8765067.0
2020-04-16,10.53,10.68,10.41,10.655,8887168.0
2020-04-17,10.825,10.945,10.645,10.645,7371350.0
2020-04-20,10.645,10.745,10.38,10.38,7063068.0
2020-04-21,10.375,10.455,10.155,10.155,9675811.0
2020-04-22,10.025,10.38,9.935,10.295,9180559.0
2020-04-23,10.465,10.5,10.175,10.29,6748115.0
2020-04-24,10.215,10.455,10.185,10.295,5635073.0
2020-04-27,10.08,10.18,9.865,10.06,13522255.0
2020-04-28,10.06,10.375,9.99,10.09,10936495.0
2020-04-29,10.25,10.715,10.2,10.71,11554598.0
2020-04-30,10.71,10.865,10.43,10.86,20642425.0
2020-05-01,10.6,10.61,10.125,10.125,15502324.0
2020-05-04,10.04,10.425,9.98,10.38,11973450.0
2020-05-05,10.455,10.58,10.405,10.575,7714426.0
2020-05-06,10.5,10.51,10.32,10.41,6441248.0
2020-05-07,10.315,10.355,10.185,10.185,8008599.0
2020-05-08,10.395,10.43,10.11,10.11,9911800.0
2020-05-11,10.185,10.31,10.15,10.16,8503452.0
2020-05-12,10.13,10.17,9.935,9.96,11550579.0
2020-05-13,9.865,10.0,9.77,10.0,7433850.0
2020-05-14,9.825,9.86,9.735,9.735,6609631.0
2020-05-15,9.885,9.975,9.775,9.925,830258.0
2020-05-18,10.015,10.025,9.685,9.725,7165403.0
2020-05-19,10.005,10.22,9.89,9.925,2026036.0
2020-05-20,9.77,9.98,9.755,9.97,4455606.0
2020-05-21,10.13,10.13,9.865,9.89,5149762.0
2020-05-22,9.9,10.035,9.79,9.79,5422519.0
2020-05-25,9.9,10.025,9.86,10.02,6087514.0
2020-05-26,10.08,10.62,10.04,10.62,15220114.0
2020-05-27,10.815,11.77,10.62,11.53,30255772.0
2020-05-28,12.025,12.37,11.895,12.045,18557510.0
2020-05-29,11.89,11.905,11.5,11.5,11767671.0
2020-06-01,11.39,11.71,11.19,11.6,8208127.0
2020-06-02,11.62,11.77,11.46,11.58,11214364.0
2020-06-03,11.865,12.19,11.755,12.16,13796426.0
2020-06-04,12.565,12.72,12.165,12.345,15747851.0
2020-06-05,12.47,12.77,12.4,12.705,12833874.0
2020-06-09,13.255,13.64,13.22,13.495,16836296.0
2020-06-10,13.175,13.4,12.955,13.345,10797180.0
2020-06-11,12.92,13.045,12.45,12.515,16308669.0
2020-06-12,11.92,12.235,11.78,12.16,14714028.0
2020-06-15,12.165,12.345,11.835,11.835,9169413.0
2020-06-16,12.36,12.465,12.135,12.36,10953206.0
2020-06-17,12.475,12.49,12.11,12.315,9956228.0
2020-06-18,12.445,12.445,11.965,12.265,11185369.0
2020-06-19,12.315,12.355,11.955,12.05,16129278.0
2020-06-22,11.985,12.3,11.905,12.19,7403427.0
2020-06-23,12.235,12.275,11.94,12.2,7189024.0
2020-06-24,12.21,12.29,12.09,12.1,6192967.0
2020-06-25,11.89,11.94,11.73,11.73,1519591.0
2020-06-26,11.965,12.145,11.885,12.085,6843206.0
2020-06-29,11.78,12.0,11.705,11.93,8196279.0
2020-06-30,12.11,12.225,11.98,11.98,9662360.0
2020-07-01,12.055,12.135,11.91,12.135,5493892.0
2020-07-02,12.135,12.405,12.04,12.38,6746141.0
2020-07-03,12.43,12.545,12.225,12.335,692684.0
2020-07-06,12.265,12.47,12.225,12.29,3636872.0
2020-07-07,12.43,12.46,12.03,12.09,6285850.0
2020-07-08,11.995,12.03,11.8,11.835,8191667.0
2020-07-09,11.92,12.02,11.845,11.885,5047853.0
2020-07-10,11.85,11.865,11.7,11.76,4354270.0
2020-07-13,11.98,12.18,11.93,11.98,6470417.0
2020-07-14,11.89,11.995,11.805,11.84,6453235.0
2020-07-15,11.995,11.995,11.795,11.995,6347786.0
2020-07-16,12.135,12.145,11.815,11.885,6681351.0
2020-07-17,11.89,11.935,11.8,11.87,4305596.0
2020-07-20,11.825,11.84,11.665,11.73,4228121.0
2020-07-21,11.76,12.045,11.7,12.03,5766172.0
2020-07-22,11.975,12.145,11.885,11.96,4683833.0
2020-07-23,11.85,11.985,11.845,11.955,3662856.0
2020-07-24,11.86,11.87,11.71,11.755,6280915.0
2020-07-27,11.715,11.795,11.55,11.715,5449000.0
2020-07-28,11.705,11.8,11.615,11.615,4208504.0
2020-07-29,11.8,12.005,11.705,11.86,7975483.0
2020-07-30,11.95,12.02,11.76,11.8,5985388.0
2020-07-31,11.75,11.79,11.505,11.545,8041648.0
2020-08-03,11.475,11.475,11.055,11.07,10471457.0
2020-08-04,11.265,11.445,11.205,11.255,10743325.0
2020-08-05,11.12,11.265,10.88,11.22,8287860.0
2020-08-06,11.285,11.37,11.22,11.34,4167798.0
2020-08-07,11.25,11.4,11.205,11.365,4425916.0
2020-08-10,11.44,11.705,11.42,11.68,7791807.0
2020-08-11,11.73,11.975,11.715,11.885,8072972.0
2020-08-12,11.955,12.3,11.95,12.115,8103144.0
2020-08-13,12.2,12.2,11.845,11.915,6676191.0
2020-08-14,11.92,12.095,11.91,12.005,6136889.0
2020-08-17,11.85,11.935,11.725,11.735,4868795.0
2020-08-18,11.66,11.665,11.46,11.615,7173759.0
2020-08-19,11.87,12.09,11.755,12.005,9845795.0
2020-08-20,11.88,11.995,11.71,11.865,9845136.0
2020-08-21,11.97,12.13,11.8,11.815,5366611.0
2020-08-24,11.965,11.97,11.855,11.94,4846981.0
2020-08-25,12.095,12.47,12.06,12.325,10131409.0
2020-08-26,12.26,12.285,11.985,12.155,5970406.0
2020-08-27,12.06,12.135,11.93,12.015,5913337.0
2020-08-28,12.015,12.235,12.015,12.06,6044983.0
2020-08-31,12.03,12.115,11.95,11.985,4931252.0
2020-09-01,11.865,11.91,11.545,11.65,9944493.0
2020-09-02,11.635,11.86,11.585,11.835,6331589.0
2020-09-03,11.955,12.15,11.925,12.045,7078012.0
2020-09-04,11.815,11.885,11.655,11.675,6804407.0
2020-09-07,11.67,11.995,11.595,11.885,5920225.0
2020-09-08,11.945,12.035,11.86,12.035,4160774.0
2020-09-09,11.735,11.8,11.585,11.675,7742987.0
2020-09-10,11.845,11.86,11.54,11.61,727137.0
2020-09-11,11.525,11.565,11.455,11.49,780996.0
2020-09-14,11.595,11.685,11.54,11.59,4165933.0
2020-09-15,11.605,11.615,11.335,11.375,7548255.0
2020-09-16,11.47,11.5,11.28,11.34,6925475.0
2020-09-17,11.28,11.395,11.25,11.355,9713114.0
2020-09-18,11.36,11.405,11.19,11.19,8814959.0
2020-09-21,11.175,11.225,11.0,11.045,6398672.0
2020-09-22,10.88,10.9,10.75,10.79,10264774.0
2020-09-23,10.88,11.045,10.825,11.045,9327705.0
2020-09-24,10.9,11.11,10.79,11.06,8028507.0
2020-09-25,11.275,11.765,11.23,11.755,13892643.0
2020-09-28,11.765,11.845,11.56,11.605,5706619.0
2020-09-29,11.72,11.775,11.48,11.525,4576306.0
2020-09-30,11.4,11.425,11.28,11.29,6567375.0
2020-10-01,11.375,11.48,11.32,11.4,5535814.0
2020-10-02,11.335,11.395,11.125,11.195,5197390.0
2020-10-05,11.375,11.69,11.35,11.67,5184026.0
2020-10-06,11.775,11.8,11.49,11.73,5670743.0
2020-10-07,11.7,12.005,11.615,12.005,8420860.0
2020-10-08,12.12,12.22,12.035,12.155,8678593.0
2020-10-09,12.195,12.225,12.05,12.2,5142068.0
2020-10-12,12.195,12.445,12.08,12.445,1039675.0
2020-10-13,12.585,12.945,12.585,12.785,1958021.0
2020-10-14,12.685,12.775,12.58,12.65,7302755.0
2020-10-15,12.65,12.86,12.585,12.69,6298154.0
2020-10-16,12.69,12.775,12.625,12.66,4622053.0
2020-10-19,12.75,12.855,12.71,12.79,4439288.0
2020-10-20,12.795,12.88,12.645,12.665,6977726.0
2020-10-21,12.755,12.945,12.705,12.85,6402550.0
2020-10-22,12.775,12.815,12.625,12.785,6917330.0
2020-10-23,12.895,12.98,12.785,12.965,4874558.0
2020-10-26,12.98,13.09,12.87,12.9,5365683.0
2020-10-27,12.785,12.875,12.72,12.785,4799542.0
2020-10-28,12.595,12.66,12.425,12.56,6165056.0
2020-10-29,12.245,12.345,12.14,12.26,9714409.0
2020-10-30,12.245,12.5,12.2,12.33,8946497.0
2020-11-02,12.51,12.705,12.32,12.625,10964243.0
2020-11-03,12.77,12.91,12.67,12.765,9615418.0
2020-11-04,12.79,12.86,12.53,12.65,7692528.0
2020-11-05,12.745,12.785,12.415,12.765,7207489.0
2020-11-06,12.87,12.905,12.675,12.85,6215446.0
2020-11-09,12.91,13.1,12.865,12.93,10241501.0
2020-11-10,13.455,13.82,13.43,13.585,17613220.0
2020-11-11,13.74,14.055,13.7,14.015,11041057.0
2020-11-12,14.015,14.07,13.8,13.86,7024105.0
2020-11-13,13.765,13.88,13.7,13.85,5969478.0
2020-11-16,13.995,14.265,13.98,14.22,1146169.0
2020-11-17,14.465,14.73,14.37,14.615,13396524.0
2020-11-18,14.67,14.885,14.58,14.81,9482510.0
2020-11-19,14.875,15.105,14.755,15.105,8005907.0
2020-11-20,15.085,15.155,14.96,15.03,6913771.0
2020-11-23,15.03,15.06,14.87,14.99,5552541.0
2020-11-24,15.135,15.605,15.105,15.455,7861020.0
2020-11-25,15.79,16.03,15.66,15.92,8468656.0
2020-11-26,15.825,15.875,15.63,15.645,5986495.0
2020-11-27,15.535,15.65,15.375,15.535,5175826.0
2020-11-30,15.495,15.68,15.205,15.235,9807104.0
2020-12-01,15.155,15.49,15.06,15.395,6468431.0
2020-12-02,15.555,15.59,15.38,15.495,7149032.0
2020-12-03,15.475,15.55,15.395,15.485,4161784.0
2020-12-04,15.485,15.755,15.475,15.68,4566328.0
2020-12-07,15.79,15.82,15.535,15.705,4452724.0
2020-12-08,15.585,15.8,15.505,15.745,3663597.0
2020-12-09,15.745,15.805,15.63,15.68,4582497.0
2020-12-10,15.68,15.765,15.565,15.59,6156358.0
2020-12-11,15.55,15.57,15.375,15.435,5121520.0
2020-12-14,15.545,15.74,15.485,15.595,3959671.0
2020-12-15,15.7,15.77,15.39,15.455,5841837.0
2020-12-16,15.51,15.825,15.51,15.665,6525094.0
2020-12-17,15.81,15.925,15.71,15.865,7219406.0
2020-12-18,15.865,15.865,15.635,15.635,5565813.0
2020-12-21,15.555,15.73,15.43,15.685,4418518.0
2020-12-22,15.585,15.665,15.31,15.415,4151337.0
2020-12-23,15.545,15.625,15.475,15.545,2228264.0
2020-12-24,15.68,15.78,15.495,15.495,2283182.0
2020-12-29,15.65,15.73,15.535,15.585,1417243.0
2020-12-30,15.475,15.545,15.4,15.525,2447748.0
2020-12-31,15.45,15.51,15.275,15.275,1959592.0
2021-01-04,15.315,15.57,15.315,15.505,3228786.0
2021-01-05,15.38,15.455,15.31,15.455,2917697.0
2021-01-06,15.36,15.435,15.18,15.33,4144946.0
2021-01-07,15.625,16.08,15.565,15.905,6315153.0
2021-01-08,16.035,16.075,15.86,16.04,4327750.0
2021-01-11,16.015,16.08,15.94,16.05,3667374.0
2021-01-12,16.08,16.335,16.035,16.18,5198902.0
2021-01-13,16.04,16.315,16.04,16.255,3130299.0
2021-01-14,16.215,16.62,16.18,16.55,5183998.0
2021-01-15,16.55,16.755,16.49,16.595,4095764.0
2021-01-18,16.565,16.625,16.25,16.335,3196024.0
2021-01-19,16.485,16.695,16.43,16.605,3841074.0
2021-01-20,16.715,16.735,16.43,16.46,3269158.0
2021-01-21,16.585,16.685,16.5,16.645,3590801.0
2021-01-22,16.565,16.62,16.45,16.58,4231133.0
2021-01-25,16.605,16.7,16.525,16.605,2951789.0
2021-01-27,16.56,16.675,16.42,16.52,5328074.0
2021-01-28,16.275,16.295,15.935,16.295,5279055.0
2021-01-29,16.385,16.44,15.9,15.955,5934969.0
2021-02-01,15.75,16.255,15.55,16.19,4674236.0
2021-02-02,16.25,16.47,16.23,16.385,3777758.0
2021-02-03,16.54,16.815,16.5,16.685,756206.0
2021-02-04,16.715,16.78,16.605,16.675,3250345.0
2021-02-05,16.8,17.055,16.79,17.015,4726928.0
2021-02-08,16.965,17.2,16.955,17.09,2865164.0
2021-02-09,17.03,17.045,16.72,16.775,4370304.0
2021-02-10,16.855,16.945,16.62,16.715,4366281.0
2021-02-11,16.605,16.815,16.56,16.75,3194395.0
2021-02-12,16.635,16.855,16.635,16.7,3130378.0
2021-02-15,16.82,17.035,16.81,16.97,3646274.0
2021-02-16,17.16,17.42,17.085,17.14,5420246.0
2021-02-17,17.19,17.445,17.17,17.375,4598978.0
2021-02-18,18.035,18.135,17.77,17.865,9165369.0
2021-02-19,17.73,18.035,17.64,17.905,7804341.0
2021-02-22,18.04,18.055,17.735,17.83,4465287.0
2021-02-23,17.83,18.04,17.675,18.04,749491.0
2021-02-24,18.035,18.065,17.845,17.92,721295.0
2021-02-25,18.04,18.12,17.89,18.015,3945908.0
2021-02-26,17.765,17.88,17.595,17.61,5219789.0
2021-03-01,17.595,17.93,17.595,17.89,4004324.0
2021-03-02,18.125,18.3,18.06,18.095,6538141.0
2021-03-03,18.155,18.55,18.095,18.545,6996920.0
2021-03-04,18.78,19.13,18.625,19.105,10271182.0
2021-03-05,19.175,19.42,19.08,19.405,1452106.0
2021-03-08,19.555,19.75,19.27,19.325,5248672.0
2021-03-09,19.615,19.885,19.52,19.58,5897646.0
2021-03-10,19.495,19.605,19.185,19.185,4284069.0
2021-03-11,19.27,19.34,18.825,18.99,6336519.0
2021-03-12,19.175,19.23,18.98,19.0,2990751.0
2021-03-15,19.01,19.225,18.845,19.11,2906660.0
2021-03-16,19.13,19.36,18.975,19.215,3320204.0
2021-03-17,19.06,19.28,18.93,19.09,4285101.0
2021-03-18,19.11,19.245,18.93,18.935,5172055.0
2021-03-19,18.94,19.165,18.88,18.995,6011292.0
2021-03-22,18.94,19.185,18.865,19.09,2878098.0
2021-03-23,18.875,19.04,18.795,18.84,4486504.0
2021-03-24,18.94,18.95,18.745,18.84,2625041.0
2021-03-25,18.745,18.94,18.705,18.775,3025861.0
2021-03-26,18.885,19.055,18.865,18.955,2967452.0
2021-03-29,19.04,19.285,18.835,18.835,3695541.0
2021-03-30,19.07,19.07,18.7,18.905,4689444.0
2021-03-31,18.99,19.285,18.895,18.96,5282918.0
2021-04-01,19.04,19.075,18.845,19.0,2827305.0
2021-04-06,19.165,19.215,19.02,19.075,3179266.0
2021-04-07,19.125,19.135,18.98,19.135,3096015.0
2021-04-08,19.23,19.565,19.175,19.34,4281048.0
2021-04-09,19.34,19.38,19.185,19.34,2673125.0
2021-04-12,19.37,19.465,19.34,19.425,3497736.0
2021-04-13,19.38,19.495,19.365,19.445,1982876.0
2021-04-14,19.39,19.48,19.225,19.44,2687880.0
2021-04-15,19.485,19.505,19.285,19.46,3941675.0
2021-04-16,19.405,19.46,19.28,19.39,2249762.0
2021-04-19,19.465,19.56,19.38,19.465,2936013.0
2021-04-20,19.42,19.45,19.25,19.285,398174.0
2021-04-21,19.04,19.13,18.86,19.125,4793384.0
2021-04-22,19.245,19.285,19.04,19.23,3276619.0
2021-04-23,19.13,19.34,19.095,19.31,1932108.0
2021-04-26,19.385,19.48,19.28,19.305,2644813.0
2021-04-27,19.305,19.5,19.225,19.48,3057155.0
2021-04-28,19.505,19.66,19.475,19.58,4133447.0
2021-04-29,19.58,19.67,19.46,19.475,2868865.0
2021-04-30,19.43,19.505,19.28,19.34,3580594.0
2021-05-03,19.425,19.635,19.29,19.58,4897669.0
2021-05-04,19.615,19.65,19.325,19.4,4775955.0
2021-05-05,19.515,19.545,18.775,18.775,14723288.0
2021-05-06,19.0,19.0,18.465,18.605,10561100.0
2021-05-07,18.68,18.765,18.505,18.67,9305405.0
2021-05-10,18.92,19.23,18.92,19.115,5317777.0
2021-05-11,18.99,19.075,18.825,18.9,6132276.0
2021-05-12,18.74,18.83,18.61,18.795,5938605.0
2021-05-13,18.76,19.055,18.735,18.955,4907679.0
2021-05-14,19.18,19.305,19.13,19.145,4724718.0
2021-05-17,19.215,19.265,19.055,19.07,2693562.0
2021-05-18,19.145,19.35,19.105,19.34,4805372.0
2021-05-19,19.035,19.245,18.965,19.07,5135565.0
2021-05-20,19.145,19.46,19.08,19.455,5775184.0
2021-05-21,19.48,19.565,19.42,19.55,3287143.0
2021-05-24,19.48,19.725,19.445,19.66,3378761.0
2021-05-25,19.72,19.88,19.71,19.865,3292064.0
2021-05-26,19.755,19.995,19.755,19.9,3300580.0
2021-05-27,19.985,20.005,19.835,19.925,2975873.0
2021-05-28,20.01,20.18,19.985,20.15,4272000.0
2021-05-31,20.18,20.235,20.01,20.045,3226950.0
2021-06-01,19.94,20.005,19.755,19.765,3345104.0
2021-06-02,19.835,19.9,19.705,19.795,4122796.0
2021-06-03,19.83,20.13,19.83,20.09,3488956.0
2021-06-04,20.15,20.445,20.11,20.39,5941717.0
2021-06-07,20.38,20.4,20.005,20.125,4606579.0
2021-06-08,20.11,20.24,20.01,20.08,3685460.0
2021-06-09,20.005,20.195,19.96,20.06,2737022.0
2021-06-10,20.01,20.125,19.905,20.03,3093607.0
2021-06-11,19.83,19.865,19.695,19.725,5171445.0
2021-06-15,19.69,20.065,19.66,20.01,5384174.0
2021-06-16,20.03,20.22,19.99,20.195,4017119.0
2021-06-17,20.345,20.695,20.235,20.41,8043407.0
2021-06-18,20.36,20.36,20.15,20.235,5185815.0
2021-06-21,19.845,19.915,19.57,19.605,4757405.0
2021-06-22,20.025,20.115,19.9,20.025,4267233.0
2021-06-23,19.89,19.97,19.705,19.74,3525998.0
2021-06-24,19.705,19.74,19.515,19.58,3073540.0
2021-06-25,19.935,19.935,19.695,19.745,2801036.0
2021-06-28,19.765,19.81,19.53,19.685,2525950.0
2021-06-29,19.65,19.74,19.5,19.72,2682228.0
2021-06-30,19.8,19.885,19.655,19.655,3193506.0
2021-07-01,19.66,19.685,19.475,19.57,3079806.0
2021-07-02,19.69,19.81,19.66,19.775,2308900.0
2021-07-05,19.73,19.78,19.59,19.615,3356873.0
2021-07-06,19.685,19.78,19.565,19.565,3023783.0
2021-07-07,19.475,19.67,19.445,19.65,3222592.0
2021-07-08,19.655,19.74,19.46,19.51,3834907.0
2021-07-09,19.395,19.445,19.255,19.445,5520550.0
2021-07-12,19.69,19.725,19.5,19.53,3818185.0
2021-07-13,19.655,19.74,19.425,19.425,5409526.0
2021-07-14,19.425,19.445,19.25,19.305,5741691.0
2021-07-15,19.37,19.37,19.13,19.195,4786038.0
2021-07-16,19.145,19.165,19.055,19.15,4036914.0
2021-07-19,18.99,19.025,18.79,18.955,4059132.0
2021-07-20,18.795,19.265,18.76,19.075,5608270.0
2021-07-21,19.3,19.44,19.245,19.305,4281238.0
2021-07-22,19.46,19.55,19.445,19.55,3960879.0
2021-07-23,19.41,19.44,19.265,19.335,2837159.0
2021-07-26,19.375,19.43,19.23,19.32,2802138.0
2021-07-27,19.375,19.535,19.32,19.485,4096248.0
2021-07-28,19.46,19.5,19.255,19.37,3629629.0
2021-07-29,19.405,19.41,19.255,19.375,3337752.0
2021-07-30,19.44,19.465,19.325,19.35,3492988.0
2021-08-02,19.375,19.745,19.36,19.695,3892289.0
2021-08-03,19.565,19.74,19.485,19.555,3075860.0
2021-08-04,19.55,19.62,19.425,19.6,3577323.0
2021-08-05,19.59,19.74,19.555,19.71,3672278.0
2021-08-06,19.73,19.9,19.72,19.9,4095225.0
2021-08-09,19.97,20.255,19.95,20.17,5314256.0
2021-08-10,20.22,20.29,20.005,20.165,3399864.0
2021-08-11,20.25,20.505,20.24,20.41,5837242.0
2021-08-12,20.565,20.59,20.365,20.495,4344090.0
2021-08-13,20.495,20.635,20.465,20.62,4584265.0
2021-08-16,20.47,20.495,20.055,20.06,8325340.0
2021-08-17,20.145,20.145,19.765,19.845,3833411.0
2021-08-18,19.775,20.025,19.71,19.88,4569328.0
2021-08-19,19.81,19.97,19.74,19.8,5433140.0
2021-08-20,19.89,20.005,19.685,19.765,4426808.0
2021-08-23,19.83,19.885,19.695,19.775,2745844.0
2021-08-24,19.78,19.835,19.72,19.825,3435762.0
2021-08-25,19.825,19.915,19.745,19.88,3282750.0
2021-08-26,19.905,19.92,19.79,19.865,2973644.0
2021-08-27,19.765,19.835,19.72,19.775,3439849.0
2021-08-30,19.83,19.855,19.42,19.55,4493861.0
2021-08-31,19.39,19.545,19.36,19.445,7815190.0
2021-09-01,19.25,19.545,19.175,19.535,5757622.0
2021-09-02,19.535,19.67,19.425,19.485,4613052.0
2021-09-03,19.485,19.555,19.34,19.46,4844885.0
2021-09-06,19.385,19.625,19.265,19.625,4252592.0
2021-09-07,19.57,19.655,19.475,19.605,2779145.0
2021-09-08,19.46,19.65,19.425,19.565,3797964.0
2021-09-09,19.425,19.615,19.11,19.21,7608802.0
2021-09-10,19.35,19.39,19.18,19.265,3660251.0
2021-09-13,19.255,19.375,19.19,19.285,2720097.0
2021-09-14,19.25,19.41,19.21,19.35,410680.0
2021-09-15,19.2,19.335,19.14,19.28,4588404.0
2021-09-16,19.44,19.51,19.315,19.46,6548632.0
2021-09-17,19.395,19.455,19.245,19.34,8226130.0
2021-09-20,19.23,19.27,18.92,18.95,5229339.0
2021-09-21,18.825,19.025,18.725,18.955,4947661.0
2021-09-22,18.885,19.105,18.81,18.915,4626600.0
2021-09-23,19.185,19.235,19.04,19.115,4420388.0
2021-09-24,19.375,19.395,19.11,19.14,4452736.0
2021-09-27,19.21,19.48,19.21,19.39,6297155.0
2021-09-28,19.455,19.515,19.25,19.285,5806480.0
2021-09-29,19.2,19.35,19.08,19.195,6165078.0
2021-09-30,19.34,19.655,19.285,19.655,9173047.0
2021-10-01,19.305,19.395,19.06,19.16,6682671.0
2021-10-04,19.385,19.65,19.315,19.57,4683004.0
2021-10-05,19.43,19.625,19.215,19.43,5819864.0
2021-10-06,19.5,19.52,19.125,19.22,5712636.0
2021-10-07,19.39,19.425,19.305,19.42,4678819.0
2021-10-08,19.495,19.545,19.29,19.52,4698098.0
2021-10-11,19.515,19.615,19.375,19.615,4476160.0
2021-10-12,19.48,19.62,19.35,19.475,4483373.0
2021-10-13,19.37,19.41,19.255,19.395,2843537.0
2021-10-14,19.425,19.44,19.255,19.255,3745506.0
2021-10-15,19.375,19.48,19.29,19.46,3275266.0
2021-10-18,19.53,19.83,19.515,19.72,5318931.0
2021-10-19,19.725,19.815,19.64,19.655,3474854.0
2021-10-20,19.66,19.865,19.64,19.825,5526473.0
2021-10-21,19.9,19.9,19.675,19.72,4358517.0
2021-10-22,19.655,19.725,19.59,19.695,3732953.0
2021-10-25,19.72,19.85,19.64,19.775,3793193.0
2021-10-26,19.83,19.89,19.79,19.835,3513822.0
2021-10-27,19.835,20.005,19.695,19.825,5593136.0
2021-10-28,19.9,20.235,19.845,19.97,8113661.0
2021-10-29,20.15,20.215,19.65,19.65,8652824.0
2021-11-01,19.87,19.885,19.165,19.655,10783736.0
2021-11-02,19.69,19.755,19.315,19.44,6290543.0
2021-11-03,19.71,19.925,19.605,19.88,6139614.0
2021-11-04,20.03,20.105,19.925,20.055,4905932.0
2021-11-05,20.08,20.175,19.955,20.11,6956574.0
2021-11-08,20.39,20.535,20.25,20.535,5744930.0
2021-11-09,20.44,20.485,20.195,20.215,5645742.0
2021-11-10,20.28,20.425,20.145,20.365,6046117.0
2021-11-11,20.395,20.52,20.195,20.33,5997741.0
2021-11-12,20.455,20.5,20.3,20.47,3999651.0
2021-11-15,20.455,20.62,20.36,20.62,4854774.0
2021-11-16,20.525,20.615,20.44,20.585,6480084.0
2021-11-17,20.47,20.52,20.065,20.165,8337778.0
2021-11-18,20.17,20.18,19.875,19.905,5442435.0
2021-11-19,19.92,20.035,19.685,19.775,4101516.0
2021-11-22,19.725,19.745,19.375,19.38,5101363.0
2021-11-23,19.57,19.825,19.505,19.75,5880642.0
2021-11-24,19.99,20.085,19.73,19.925,5208606.0
2021-11-25,19.86,19.96,19.715,19.75,5292298.0
2021-11-26,19.73,19.87,19.525,19.605,4686310.0
2021-11-29,19.315,19.435,19.135,19.28,7410580.0
2021-11-30,19.42,19.845,19.34,19.34,12154840.0
2021-12-01,19.225,19.395,19.07,19.295,5484679.0
2021-12-02,19.115,19.38,19.095,19.33,4851668.0
2021-12-03,19.46,19.58,19.345,19.58,5196750.0
2021-12-06,19.485,19.645,19.395,19.585,5213522.0
2021-12-07,19.735,19.92,19.685,19.89,5205644.0
2021-12-08,19.96,20.12,19.7,20.035,5559953.0
2021-12-09,19.81,20.085,19.81,20.0,4429513.0
2021-12-10,19.91,20.04,19.815,19.895,3829335.0
2021-12-13,19.99,20.1,19.825,19.825,3467506.0
2021-12-14,19.67,19.975,19.665,19.905,3812335.0
2021-12-15,19.875,20.09,19.875,19.985,4626244.0
2021-12-16,20.1,20.1,19.78,19.87,6358887.0
2021-12-17,19.99,20.17,19.945,20.01,9754691.0
2021-12-20,19.92,19.99,19.6,19.735,4121373.0
2021-12-21,19.76,19.94,19.73,19.79,3733199.0
2021-12-22,19.775,19.78,19.58,19.725,3852020.0
2021-12-23,19.855,19.86,19.725,19.845,2064268.0
2021-12-24,19.94,20.035,19.87,19.89,1697813.0
2021-12-29,20.07,20.24,20.025,20.195,3299280.0
2021-12-30,20.235,20.235,20.085,20.15,1774189.0
2021-12-31,20.165,20.185,19.895,19.925,1984895.0
2022-01-04,20.085,20.28,20.01,20.28,3735406.0
2022-01-05,20.28,20.42,20.17,20.325,3010711.0
2022-01-06,20.28,20.34,19.955,20.05,3943853.0
2022-01-07,20.34,20.63,20.275,20.57,6297257.0
2022-01-10,20.575,20.63,20.36,20.55,2344480.0
2022-01-11,20.355,20.425,20.17,20.28,4587424.0
2022-01-12,20.315,20.425,20.15,20.3,3276353.0
2022-01-13,20.395,20.57,20.355,20.57,4565216.0
2022-01-14,20.485,20.6,20.36,20.565,4901782.0
2022-01-17,20.585,20.83,20.535,20.8,5171441.0
2022-01-18,20.825,20.855,20.71,20.825,4391063.0
2022-01-19,20.685,20.78,20.555,20.685,5860454.0
2022-01-20,20.6,20.825,20.535,20.7,6442312.0
2022-01-21,20.685,20.685,20.265,20.36,6045670.0
2022-01-24,20.245,20.245,20.035,20.115,5397555.0
2022-01-25,19.99,20.005,19.2,19.39,10565262.0
2022-01-27,19.635,20.02,19.23,19.605,11549258.0
2022-01-28,19.79,19.99,19.295,19.895,22693338.0
2022-01-31,19.775,19.81,19.21,19.215,8862684.0
2022-02-01,19.33,19.475,18.925,19.215,7443889.0
2022-02-02,19.405,19.54,19.23,19.475,6338456.0
2022-02-03,19.525,19.7,19.34,19.605,4441367.0
2022-02-04,19.475,19.62,19.325,19.62,4943054.0
2022-02-07,19.13,19.305,18.57,19.245,10820966.0
2022-02-08,18.88,19.57,18.88,19.525,6521860.0
2022-02-09,19.775,19.945,19.58,19.86,9595992.0
2022-02-10,19.985,20.115,19.825,20.07,7492713.0
2022-02-11,20.005,20.185,19.905,20.15,5994457.0
2022-02-14,19.89,20.44,19.89,20.425,7037178.0
2022-02-15,20.25,20.34,20.135,20.135,6090629.0
2022-02-16,20.325,20.365,20.07,20.355,6598499.0
2022-02-17,20.39,20.52,20.25,20.44,6236801.0
2022-02-18,20.29,20.5,20.26,20.39,4880532.0
2022-02-21,20.28,20.42,20.195,20.405,4189811.0
2022-02-22,20.08,20.25,19.99,20.2,5870960.0
2022-02-23,20.055,20.22,19.905,20.01,4311281.0
2022-02-24,19.645,19.725,19.25,19.325,9529772.0
2022-02-25,19.435,19.515,18.875,18.905,7827343.0
2022-02-28,19.12,19.17,18.66,18.84,10950151.0
2022-03-01,18.905,19.215,18.875,18.96,5602053.0
2022-03-02,18.615,18.765,18.515,18.55,9388166.0
2022-03-03,18.83,18.88,18.55,18.55,7454000.0
2022-03-04,18.52,18.55,18.175,18.325,7704093.0
2022-03-07,18.325,18.39,17.855,18.105,11207049.0
2022-03-08,18.055,18.29,17.975,17.975,8495469.0
2022-03-09,17.99,18.32,17.925,18.175,7550568.0
2022-03-10,18.37,18.82,18.37,18.665,7171516.0
2022-03-11,18.55,18.855,18.515,18.725,6269674.0
2022-03-14,18.92,19.25,18.84,19.25,7117935.0
2022-03-15,19.375,19.63,19.315,19.33,8140945.0
2022-03-16,19.6,19.745,19.47,19.68,6914211.0
2022-03-17,20.1,20.18,19.935,19.94,8875330.0
2022-03-18,19.975,20.025,19.83,19.975,10752316.0
2022-03-21,20.025,20.185,19.945,19.975,5001696.0
2022-03-22,20.105,20.28,20.025,20.04,5301205.0
2022-03-23,20.1,20.28,20.1,20.195,5448289.0
2022-03-24,19.975,20.1,19.88,20.08,5155205.0
2022-03-25,20.055,20.17,20.0,20.0,3863690.0
2022-03-28,20.1,20.21,20.09,20.13,2611640.0
2022-03-29,20.155,20.23,20.065,20.185,3690034.0
2022-03-30,20.21,20.36,20.115,20.195,5805658.0
2022-03-31,20.195,20.235,19.99,19.99,6620964.0
2022-04-01,19.955,19.985,19.685,19.685,7005920.0
2022-04-04,19.725,19.81,19.6,19.645,4346145.0
2022-04-05,19.63,19.8,19.57,19.585,4342768.0
2022-04-06,19.555,19.845,19.44,19.815,5061137.0
2022-04-07,19.735,19.8,19.58,19.8,690869.0
2022-04-08,19.845,19.94,19.735,19.92,3581737.0
2022-04-11,19.985,20.215,19.975,20.065,3837449.0
2022-04-12,19.895,20.005,19.765,19.86,4729430.0
2022-04-13,19.845,19.97,19.81,19.91,4058645.0
2022-04-14,19.89,20.08,19.83,19.86,4595023.0
2022-04-19,20.07,20.155,19.92,20.1,4023724.0
2022-04-20,20.28,20.375,20.145,20.215,5655182.0
2022-04-21,20.315,20.41,20.25,20.28,4557552.0
2022-04-22,20.155,20.29,20.065,20.12,3849120.0
2022-04-26,19.845,20.085,19.76,20.005,4250906.0
2022-04-27,19.745,19.795,19.475,19.49,8232125.0
2022-04-28,19.645,20.46,19.5,19.62,3670649.0
2022-04-29,19.7,19.83,19.655,19.775,4834531.0
2022-05-02,19.565,19.84,19.565,19.775,3456224.0
2022-05-03,19.645,19.815,19.535,19.745,3971612.0
2022-05-04,20.07,20.155,19.605,19.83,7039172.0
2022-05-05,19.76,19.84,19.33,19.49,11758711.0
2022-05-06,19.36,19.45,19.245,19.38,8118078.0
2022-05-09,19.45,19.615,19.4,19.615,6165720.0
2022-05-10,19.41,19.435,19.125,19.435,9259366.0
2022-05-11,19.465,19.53,19.035,19.14,6909105.0
2022-05-12,19.23,19.245,18.905,18.96,6202514.0
2022-05-13,18.935,19.17,18.85,19.13,6649753.0
2022-05-16,19.275,19.365,19.125,19.275,4361645.0
2022-05-17,19.325,19.37,19.25,19.295,4768964.0
2022-05-18,19.425,19.545,19.37,19.47,533465.0
2022-05-19,19.19,19.32,19.035,19.05,5180576.0
2022-05-20,19.05,19.25,19.01,19.215,562535.0
2022-05-23,19.35,19.365,19.02,19.07,4943215.0
2022-05-24,19.095,19.31,19.08,19.115,4152259.0
2022-05-25,19.125,19.41,19.07,19.31,6034403.0
2022-05-26,19.485,19.555,19.22,19.235,4443022.0
2022-05-27,19.425,19.435,19.28,19.35,3313911.0
2022-05-30,19.5,19.505,19.265,19.415,4072925.0
2022-05-31,19.305,19.4,18.865,18.865,11037490.0
2022-06-01,18.995,19.145,18.96,19.07,4816942.0
2022-06-02,18.86,18.945,18.775,18.815,5970423.0
2022-06-03,18.875,18.99,18.805,18.85,3590718.0
2022-06-06,18.8,18.83,18.68,18.7,3314028.0
2022-06-07,18.695,18.715,18.385,18.425,4971464.0
2022-06-08,18.46,18.53,17.935,18.0,8712942.0
2022-06-09,17.865,17.88,17.43,17.595,11338318.0
2022-06-10,17.345,18.0,17.34,17.385,9010685.0
2022-06-14,16.66,16.695,16.245,16.575,15811843.0
2022-06-15,16.465,16.765,16.26,16.275,1287434.0
2022-06-16,16.39,16.54,16.145,16.21,8976900.0
2022-06-17,15.825,16.085,15.785,15.945,1193258.0
2022-06-20,16.035,16.25,16.025,16.115,5903644.0
2022-06-21,16.39,16.605,16.27,16.54,780179.0
2022-06-22,16.75,16.76,16.41,16.45,6988499.0
2022-06-23,16.495,16.765,16.48,16.63,5496515.0
2022-06-24,16.57,16.615,16.39,16.51,5283568.0
2022-06-27,16.865,17.075,16.775,17.005,5888014.0
2022-06-28,16.94,17.005,16.675,16.895,5785824.0
2022-06-29,16.88,17.09,16.795,17.05,8104029.0
2022-06-30,16.9,16.96,16.6,16.6,7026430.0
2022-07-01,16.73,16.85,16.575,16.575,5319453.0
2022-07-04,16.75,16.985,16.735,16.79,5029346.0
2022-07-05,16.805,16.855,16.555,16.73,5672222.0
2022-07-06,16.65,16.96,16.605,16.88,573689.0
2022-07-07,16.945,17.18,16.855,17.18,6576736.0
2022-07-08,17.27,17.36,17.06,17.105,3576439.0
2022-07-11,17.155,17.2,16.91,17.02,3715101.0
2022-07-12,17.24,17.24,16.94,17.105,6000463.0
2022-07-13,17.2,17.215,16.84,16.9,9054240.0
2022-07-14,16.81,16.855,16.525,16.525,8445559.0
2022-07-15,16.45,16.53,16.105,16.305,9002221.0
2022-07-18,16.435,16.435,16.435,16.435,0.0
2022-07-19,16.435,16.435,16.435,16.435,0.0
2022-07-20,16.435,16.435,16.435,16.435,0.0
2022-07-21,16.95,16.965,16.155,16.655,18841672.0
2022-07-22,16.595,17.27,16.555,17.155,12120599.0
2022-07-25,17.155,17.195,17.05,17.18,6203431.0
2022-07-26,17.325,17.485,17.195,17.195,6643565.0
2022-07-27,17.09,17.34,16.99,17.265,4760701.0
2022-07-28,17.28,17.41,17.15,17.24,5169645.0
2022-07-29,17.315,17.455,17.265,17.39,7287918.0
2022-08-01,17.315,17.315,17.03,17.27,7335221.0
2022-08-02,17.045,17.36,17.02,17.325,7004031.0
2022-08-03,17.155,17.295,17.065,17.25,632195.0
2022-08-04,17.185,17.425,17.185,17.3,6470433.0
2022-08-05,17.34,17.43,17.265,17.43,4442396.0
2022-08-08,17.25,17.45,17.24,17.4,5215442.0
2022-08-09,17.355,17.47,17.17,17.24,7693196.0
2022-08-10,17.39,17.915,17.32,17.82,10944932.0
2022-08-11,18.0,18.15,17.88,18.15,8658829.0
2022-08-12,18.215,18.31,18.09,18.245,7200969.0
2022-08-15,18.265,18.365,18.135,18.25,6215775.0
2022-08-16,18.385,18.44,18.07,18.1,6050700.0
2022-08-17,18.15,18.215,18.09,18.13,4229997.0
2022-08-18,18.06,18.15,17.87,17.91,6539758.0
2022-08-19,17.735,17.755,17.415,17.545,10329060.0
2022-08-22,17.47,17.505,17.34,17.345,6106857.0
2022-08-23,17.195,17.195,17.005,17.05,7904111.0
2022-08-24,17.06,17.34,17.06,17.325,6483348.0
2022-08-25,17.31,17.39,17.25,17.36,4983434.0
2022-08-26,17.37,17.575,17.315,17.44,4956459.0
2022-08-29,17.075,17.155,16.9,17.045,5600393.0
2022-08-30,17.095,17.285,17.08,17.14,5058066.0
2022-08-31,17.135,17.37,17.03,17.34,8017824.0
2022-09-01,17.11,17.255,16.96,17.195,6977304.0
2022-09-02,17.125,17.345,17.095,17.28,4458589.0
2022-09-05,17.33,17.33,17.12,17.185,3722330.0
2022-09-06,17.165,17.27,17.105,17.155,4831631.0
2022-09-07,17.235,17.31,16.87,16.92,7095487.0
2022-09-08,17.06,17.425,17.045,17.39,7213601.0
2022-09-09,17.505,17.795,17.425,17.485,7154027.0
2022-09-12,17.71,17.835,17.615,17.72,4783747.0
2022-09-13,17.85,17.915,17.77,17.835,5656121.0
2022-09-14,17.62,17.62,17.375,17.43,7847945.0
2022-09-15,17.565,18.03,17.455,18.03,11815497.0
2022-09-16,17.93,18.09,17.76,17.885,16445930.0
2022-09-19,17.82,17.96,17.74,17.895,4630270.0
2022-09-20,18.12,18.195,18.025,18.105,6302647.0
2022-09-21,17.96,17.99,17.85,17.925,5627980.0
2022-09-23,17.795,17.87,17.62,17.755,7392165.0
2022-09-26,17.545,17.63,17.43,17.5,7626107.0
2022-09-27,17.605,17.62,17.41,17.58,7544400.0
2022-09-28,17.46,17.605,17.39,17.505,7235278.0
2022-09-29,17.68,17.87,17.645,17.75,5329767.0
2022-09-30,17.795,17.81,17.25,17.315,9584552.0
2022-10-03,17.47,17.49,17.165,17.295,4061897.0
2022-10-04,17.545,18.19,17.5,18.15,8516897.0
2022-10-05,18.48,18.75,18.44,18.61,9904986.0
2022-10-06,18.435,18.64,18.38,18.525,5121068.0
2022-10-07,18.4,18.54,18.355,18.45,4008048.0
2022-10-10,18.275,18.32,18.045,18.15,5327828.0
2022-10-11,18.325,18.34,18.145,18.19,4580326.0
2022-10-12,18.195,18.865,18.19,18.795,10264621.0
2022-10-13,18.905,19.365,18.835,19.19,12481877.0
2022-10-14,19.535,19.555,19.26,19.26,6439873.0
2022-10-17,19.07,19.3,19.025,19.3,5426781.0
2022-10-18,19.555,19.61,19.435,19.48,5992746.0
2022-10-19,19.535,19.7,19.505,19.62,5288015.0
2022-10-20,19.46,19.685,19.375,19.62,6649612.0
2022-10-21,19.52,19.525,19.21,19.405,4814496.0
2022-10-24,19.67,19.67,19.375,19.435,4876051.0
2022-10-25,19.555,19.65,19.46,19.52,4866067.0
2022-10-26,19.58,19.7,19.55,19.625,5750203.0
2022-10-27,19.745,19.755,18.35,18.98,17732030.0
2022-10-28,18.965,19.2,18.895,19.145,6747102.0
2022-10-31,19.405,19.495,19.275,19.415,6568899.0
2022-11-01,19.415,19.715,19.315,19.715,6216582.0
2022-11-02,19.68,19.76,19.565,19.73,5964335.0
2022-11-03,19.565,19.58,19.405,19.505,5095097.0
2022-11-04,19.495,19.525,19.295,19.365,7871421.0
2022-11-07,19.73,19.77,19.24,19.28,8133997.0
2022-11-08,19.28,19.45,19.26,19.335,5901135.0
2022-11-09,19.285,19.505,19.245,19.45,6379086.0
2022-11-10,19.41,19.475,19.22,19.24,5764050.0
2022-11-11,19.65,19.705,19.41,19.525,9222695.0
2022-11-14,19.525,19.54,19.03,19.23,7015423.0
2022-11-15,19.105,19.38,19.065,19.2,5729888.0
2022-11-16,19.22,19.255,18.955,19.145,6816197.0
2022-11-17,19.38,19.395,19.22,19.26,5173708.0
2022-11-18,19.325,19.555,19.3,19.41,3382504.0
2022-11-21,19.58,19.675,19.495,19.62,5497047.0
2022-11-22,19.62,19.7,19.545,19.545,3980075.0
2022-11-23,19.7,19.715,19.585,19.595,3922509.0
2022-11-24,19.65,19.675,19.53,19.53,3925951.0
2022-11-25,19.585,19.68,19.57,19.665,3478837.0
2022-11-28,19.625,19.705,19.545,19.585,3456186.0
2022-11-29,19.675,19.735,19.5,19.735,4474188.0
2022-11-30,19.635,19.8,19.505,19.6,12696562.0
2022-12-01,19.65,19.88,19.61,19.77,4231374.0
2022-12-02,19.6,19.705,19.475,19.53,5365109.0
2022-12-05,19.595,19.64,19.42,19.47,4101870.0
2022-12-06,19.42,19.57,19.295,19.315,5334447.0
2022-12-07,19.105,19.16,18.915,19.04,8122757.0
2022-12-08,19.015,19.11,18.66,18.69,7307429.0
2022-12-09,18.73,18.825,18.66,18.73,3870842.0
2022-12-12,18.62,18.725,18.58,18.65,5314918.0
2022-12-13,18.88,19.095,18.835,19.095,6271693.0
2022-12-14,19.095,19.165,18.86,19.025,5424929.0
2022-12-15,18.975,19.105,18.89,18.935,4885969.0
2022-12-16,18.795,18.84,18.635,18.715,10317517.0
2022-12-19,18.66,18.86,18.65,18.795,3065551.0
2022-12-20,18.74,18.92,18.74,18.85,3841600.0
2022-12-21,19.07,19.15,18.93,19.105,2339123.0
2022-12-22,19.23,19.28,19.025,19.025,2077696.0
2022-12-23,18.935,19.07,18.835,19.07,1638193.0
2022-12-28,19.055,19.07,18.73,18.77,2639971.0
2022-12-29,18.835,18.835,18.58,18.7,2233651.0
2022-12-30,18.755,18.915,18.685,18.745,3270128.0
2023-01-03,18.7,18.795,18.08,18.23,4875104.0
2023-01-04,18.39,18.88,18.225,18.725,5123613.0
2023-01-05,18.725,18.985,18.645,18.715,5292338.0
2023-01-06,18.7,18.84,18.65,18.755,3474744.0
2023-01-09,18.82,19.04,18.785,18.795,4458360.0
2023-01-10,18.77,18.935,18.725,18.795,3795251.0
2023-01-11,18.82,19.025,18.755,19.025,4955955.0
2023-01-12,19.03,19.335,18.965,19.215,7266130.0
2023-01-13,19.215,19.53,19.215,19.405,5991961.0
2023-01-16,19.57,19.735,19.49,19.72,5989946.0
2023-01-17,19.65,19.91,19.585,19.735,5087920.0
2023-01-18,19.72,19.785,19.595,19.64,4899958.0
2023-01-19,19.7,19.8,19.6,19.715,4702770.0
2023-01-20,19.715,19.775,19.58,19.61,5707132.0
2023-01-23,19.715,19.81,19.62,19.745,4935251.0
2023-01-24,19.7,19.73,19.445,19.505,6116671.0
2023-01-25,19.54,19.665,19.41,19.49,814462.0
2023-01-27,19.53,19.8,19.525,19.795,6110898.0
2023-01-30,19.81,19.945,19.81,19.83,5964134.0
2023-01-31,19.77,19.925,19.69,19.88,5328977.0
2023-02-01,19.925,20.19,19.855,20.03,6869440.0
2023-02-02,20.19,20.19,19.91,19.935,4667330.0
2023-02-03,20.1,20.405,20.005,20.405,8069682.0
2023-02-06,20.355,20.41,20.14,20.27,4397534.0
2023-02-07,20.29,20.555,20.205,20.33,5559608.0
2023-02-08,20.405,20.585,20.38,20.435,5266127.0
2023-02-09,20.41,20.665,20.365,20.535,6341602.0
2023-02-10,20.545,20.57,20.345,20.37,5495948.0
2023-02-13,20.46,20.465,20.29,20.365,5109246.0
2023-02-14,20.56,20.595,20.34,20.405,5790515.0
2023-02-15,20.175,20.245,19.57,19.635,11186596.0
2023-02-16,19.84,19.89,19.5,19.745,7649281.0
2023-02-17,19.69,19.73,19.545,19.545,6559167.0
2023-02-20,19.61,19.665,19.395,19.6,3987837.0
2023-02-21,19.485,19.555,19.35,19.505,4611833.0
2023-02-22,19.485,19.755,19.42,19.755,5640989.0
2023-02-23,19.61,19.76,19.58,19.62,4367929.0
2023-02-24,19.64,19.795,19.585,19.64,3960281.0
2023-02-27,19.58,19.715,19.525,19.675,3406838.0
2023-02-28,19.735,19.795,19.53,19.53,7671986.0
2023-03-01,19.47,19.53,19.23,19.31,7266967.0
2023-03-02,19.31,19.315,18.715,18.785,9462810.0
2023-03-03,18.915,19.03,18.755,18.895,6526550.0
2023-03-06,19.095,19.315,19.01,19.175,5339747.0
2023-03-07,19.185,19.435,19.185,19.41,5261646.0
2023-03-08,19.255,19.405,19.14,19.28,5751941.0
2023-03-09,19.42,19.47,19.295,19.405,5125699.0
2023-03-10,19.05,19.055,18.7,18.895,9545934.0
2023-03-13,18.81,19.04,18.525,18.535,8522418.0
2023-03-14,18.285,18.365,18.01,18.255,14009521.0
2023-03-15,18.5,18.65,18.305,18.455,8206059.0
2023-03-16,17.98,18.25,17.97,18.0,16751791.0
2023-03-17,18.175,18.27,18.0,18.075,10986209.0
2023-03-20,17.9,18.13,17.735,17.82,795141.0
2023-03-21,18.035,18.16,17.955,18.025,5263650.0
2023-03-22,18.38,18.39,18.105,18.105,7992309.0
2023-03-23,17.9,18.075,17.9,18.035,910263.0
2023-03-24,17.86,17.98,17.835,17.845,6841484.0
2023-03-27,18.055,18.055,17.755,17.78,5858132.0
2023-03-28,18.02,18.075,17.835,17.94,8413051.0
2023-03-29,17.82,17.98,17.74,17.955,7966595.0
2023-03-30,18.19,18.21,18.05,18.12,7196820.0
2023-03-31,18.225,18.28,18.105,18.17,6707814.0
2023-04-03,18.265,18.59,18.265,18.4,786686.0
2023-04-04,18.455,18.635,18.17,18.44,6540275.0
2023-04-05,18.335,18.57,18.325,18.46,6085232.0
2023-04-06,18.485,18.565,18.27,18.375,5512592.0
2023-04-11,18.54,18.74,18.455,18.67,7045528.0
2023-04-12,18.705,18.81,18.595,18.705,6130284.0
2023-04-13,18.65,18.875,18.62,18.835,6284449.0
2023-04-14,18.89,19.015,18.715,19.0,4918665.0
2023-04-17,19.205,19.405,19.135,19.185,5977001.0
2023-04-18,19.145,19.19,19.05,19.175,4949315.0
2023-04-19,19.135,19.2,19.07,19.125,3826329.0
2023-04-20,19.175,19.485,19.105,19.38,7872692.0
2023-04-21,19.215,19.295,19.04,19.28,5694014.0
2023-04-24,19.41,19.41,19.165,19.19,4229792.0
2023-04-26,19.105,19.27,19.105,19.185,5084312.0
2023-04-27,19.27,19.285,19.05,19.11,5412882.0
2023-04-28,19.22,19.4,19.2,19.295,7104851.0
2023-05-01,19.41,19.515,19.215,19.43,5350020.0
2023-05-02,19.38,19.485,19.245,19.35,5714144.0
2023-05-03,19.16,19.22,18.89,19.04,7724280.0
2023-05-04,18.525,18.82,18.13,18.59,10591282.0
2023-05-05,18.405,18.98,18.13,18.86,11206829.0
2023-05-08,18.97,19.055,18.745,18.88,10384724.0
2023-05-09,18.88,19.015,18.645,19.015,9341167.0
2023-05-10,18.915,19.11,18.835,19.105,9872613.0
2023-05-11,18.985,19.27,18.985,19.26,9724387.0
2023-05-12,19.305,19.47,19.22,19.41,11877314.0
2023-05-15,19.725,19.745,19.46,19.57,8234156.0
2023-05-16,19.545,19.725,19.515,19.575,8244947.0
2023-05-17,19.52,19.67,19.275,19.61,8300454.0
2023-05-18,19.84,19.85,19.625,19.66,6462914.0
2023-05-19,19.76,19.985,19.685,19.935,6202043.0
2023-05-22,20.0,20.06,19.73,19.785,6378460.0
2023-05-23,19.735,19.985,19.675,19.935,6299988.0
2023-05-24,19.84,19.935,19.71,19.925,5197263.0
2023-05-25,19.75,19.835,19.395,19.42,9138388.0
2023-05-26,19.42,19.595,19.41,19.52,5192161.0
2023-05-29,19.81,19.84,19.685,19.745,5107664.0
2023-05-30,19.71,19.75,19.385,19.47,614844.0
2023-05-31,19.385,19.45,19.06,19.06,14761152.0
2023-06-01,18.945,19.175,18.895,18.905,9579115.0
2023-06-02,18.995,19.02,18.78,18.935,8464147.0
2023-06-05,19.085,19.355,19.045,19.225,5619305.0
2023-06-06,19.0,19.15,18.91,18.91,6972941.0
2023-06-07,19.075,19.1,18.83,18.905,7809551.0
2023-06-08,18.945,18.995,18.805,18.86,5529636.0
2023-06-09,18.895,19.05,18.885,19.0,5342333.0
2023-06-13,19.0,19.075,18.88,19.07,6299947.0
2023-06-14,19.075,19.295,19.06,19.06,9030821.0
2023-06-15,19.0,19.36,18.985,19.235,8773551.0
2023-06-16,19.285,19.37,19.135,19.36,12504954.0
2023-06-19,19.375,19.71,19.35,19.645,8148534.0
2023-06-20,19.65,19.86,19.51,19.79,6686661.0
2023-06-21,19.835,19.835,19.67,19.695,7016199.0
2023-06-22,19.675,19.7,19.35,19.375,7455737.0
2023-06-23,19.21,19.37,18.885,18.975,1033148.0
2023-06-26,19.01,19.02,18.83,18.935,6079704.0
2023-06-27,19.1,19.285,18.995,19.225,6762983.0
2023-06-28,19.4,19.57,19.295,19.485,7429686.0
2023-06-29,19.67,19.91,19.545,19.72,10359096.0
2023-06-30,19.785,19.815,19.57,19.72,6485279.0
2023-07-03,19.79,19.885,19.67,19.885,5608869.0
2023-07-04,19.89,20.125,19.785,20.115,6815596.0
2023-07-05,20.05,20.11,19.825,19.95,5432559.0
2023-07-06,19.875,19.875,19.51,19.57,6557482.0
2023-07-07,19.335,19.475,19.245,19.36,5702888.0
2023-07-10,19.485,19.545,19.31,19.345,3875396.0
2023-07-11,19.545,19.79,19.485,19.79,7206389.0
2023-07-12,19.96,19.985,19.815,19.975,6298542.0
2023-07-13,20.16,20.29,20.04,20.26,8193354.0
2023-07-14,20.365,20.375,20.2,20.325,8017609.0
2023-07-17,20.315,20.41,20.275,20.41,5804357.0
2023-07-18,20.44,20.825,20.435,20.75,8009994.0
2023-07-19,21.0,21.175,20.925,21.175,11473603.0
2023-07-20,21.205,21.33,20.91,21.08,10638190.0
2023-07-21,21.08,21.115,20.875,20.925,7045482.0
2023-07-24,20.93,20.99,20.8,20.89,7322268.0
2023-07-25,20.955,21.0,20.705,20.84,5686307.0
2023-07-26,20.905,21.25,20.9,21.175,6330241.0
2023-07-27,21.155,21.52,21.125,21.44,7798171.0
2023-07-28,21.215,21.495,21.13,21.42,4843087.0
2023-07-31,21.495,21.52,21.29,21.415,5447662.0
2023-08-01,21.33,21.57,21.25,21.52,5471287.0
2023-08-02,21.445,21.445,20.99,21.08,6726285.0
2023-08-03,21.055,21.105,20.81,21.005,5618873.0
2023-08-04,21.215,21.35,21.0,21.165,8314726.0
2023-08-07,21.05,21.09,20.94,21.04,6485271.0
2023-08-08,21.165,21.315,20.99,20.99,5833438.0
2023-08-09,20.915,21.205,20.915,21.15,5954892.0
2023-08-10,21.205,21.25,20.89,21.125,5010640.0
2023-08-11,21.08,21.185,20.975,21.08,3182138.0
2023-08-14,21.03,21.05,20.825,20.9,3718366.0
2023-08-15,20.9,21.015,20.805,20.855,4439849.0
2023-08-16,20.625,20.705,20.45,20.64,1013950.0
2023-08-17,20.525,20.595,20.36,20.45,6773180.0
2023-08-18,20.39,20.51,20.29,20.365,5728695.0
2023-08-21,20.335,20.365,20.12,20.16,5332685.0
2023-08-22,20.05,20.21,20.01,20.21,6042937.0
2023-08-23,20.125,20.435,20.125,20.335,5007014.0
2023-08-24,20.35,20.515,20.315,20.425,5070077.0
2023-08-25,20.31,20.415,20.19,20.24,5416486.0
2023-08-28,20.265,20.49,20.225,20.44,4159506.0
2023-08-29,20.5,20.64,20.44,20.625,4727488.0
2023-08-30,20.705,21.015,20.69,20.825,6226600.0
2023-08-31,20.79,21.065,20.78,21.065,8465017.0
2023-09-01,20.94,20.955,20.815,20.93,4864063.0
2023-09-04,21.005,21.05,20.855,20.95,4395219.0
2023-09-05,20.93,20.98,20.84,20.955,3401920.0
2023-09-06,21.025,21.105,20.755,20.84,4620603.0
2023-09-07,20.775,20.79,20.49,20.68,5777082.0
2023-09-08,20.73,20.825,20.59,20.73,3598327.0
2023-09-11,20.89,21.04,20.79,21.025,4896290.0
2023-09-12,21.1,21.105,20.82,21.015,3654108.0
2023-09-13,21.1,21.15,20.98,21.065,5272389.0
2023-09-14,21.025,21.365,21.0,21.29,7173844.0
2023-09-15,21.455,21.54,21.305,21.375,8807521.0
2023-09-18,21.305,21.455,21.13,21.415,4385532.0
2023-09-19,21.375,21.38,21.08,21.215,4293208.0
2023-09-20,21.075,21.265,21.075,21.24,4689586.0
2023-09-21,21.065,21.15,20.755,20.83,7743140.0
2023-09-22,20.515,20.825,20.375,20.815,6043280.0
2023-09-25,20.805,20.83,20.56,20.775,3682355.0
2023-09-26,20.855,20.965,20.69,20.865,4461073.0
2023-09-27,20.815,21.09,20.8,20.955,5737912.0
2023-09-28,21.125,21.315,21.005,21.19,6984254.0
2023-09-29,21.315,21.44,21.175,21.34,6782558.0
2023-10-02,21.25,21.28,21.075,21.2,3876408.0
2023-10-03,20.905,21.19,20.715,21.13,6844963.0
2023-10-04,20.89,21.03,20.665,20.725,8171851.0
2023-10-05,20.7,20.965,20.65,20.865,5756347.0
2023-10-06,20.975,21.2,20.915,21.055,4039685.0
2023-10-09,21.065,21.275,21.005,21.15,3868041.0
2023-10-10,21.215,21.42,21.165,21.265,6309897.0
2023-10-11,21.105,21.395,21.1,21.33,4159239.0
2023-10-12,21.465,21.69,21.38,21.505,6965045.0
2023-10-13,21.325,21.455,21.275,21.38,3128846.0
2023-10-16,21.28,21.325,21.205,21.25,3037622.0
2023-10-17,21.565,21.595,21.365,21.42,4418840.0
2023-10-18,21.455,21.555,21.355,21.47,5152386.0
2023-10-19,21.225,21.395,21.115,21.315,7526950.0
2023-10-20,21.15,21.165,20.915,21.015,6013206.0
2023-10-23,20.89,21.0,20.85,20.975,3301815.0
2023-10-24,21.055,21.165,20.915,20.94,5314425.0
2023-10-25,21.065,21.1,20.605,20.665,8146036.0
2023-10-26,20.525,20.655,20.435,20.615,6684298.0
2023-10-27,20.705,20.78,20.65,20.665,4431732.0
2023-10-30,20.485,20.535,20.24,20.415,5066096.0
2023-10-31,20.615,20.675,20.46,20.55,6510045.0
2023-11-01,20.65,20.7,20.46,20.68,7108354.0
2023-11-02,21.015,21.24,20.98,21.1,7933689.0
2023-11-03,21.395,21.415,21.255,21.29,6316445.0
2023-11-06,21.33,21.62,21.325,21.405,6854755.0
2023-11-07,21.515,21.53,21.055,21.18,5564665.0
2023-11-08,21.33,21.42,21.18,21.255,4918352.0
2023-11-09,21.47,21.615,21.355,21.465,8489574.0
2023-11-10,21.38,21.395,21.18,21.18,7268570.0
2023-11-13,20.585,20.68,20.34,20.54,16399230.0
2023-11-14,20.625,20.725,20.425,20.59,12498309.0
2023-11-15,20.79,20.885,20.695,20.8,11937743.0
2023-11-16,21.145,21.265,21.03,21.1,9906740.0
2023-11-17,21.16,21.185,20.845,20.995,8177180.0
2023-11-20,21.04,21.195,21.02,21.155,7243747.0
2023-11-21,21.205,21.285,21.085,21.185,5423203.0
2023-11-22,21.11,21.345,21.04,21.23,6324323.0
2023-11-23,21.12,21.275,21.12,21.205,5260506.0
2023-11-24,21.145,21.325,21.145,21.285,3003018.0
2023-11-27,21.195,21.36,21.03,21.05,5102667.0
2023-11-28,21.16,21.325,21.115,21.25,5012147.0
2023-11-29,21.24,21.325,21.065,21.09,5393509.0
2023-11-30,21.145,21.325,21.1,21.255,11203257.0
2023-12-01,21.17,21.335,21.125,21.31,4132207.0
2023-12-04,21.405,21.51,21.275,21.325,5766993.0
2023-12-05,21.37,21.39,21.135,21.275,6799898.0
2023-12-06,21.39,21.59,21.32,21.545,9799760.0
2023-12-07,21.405,21.5,21.39,21.46,5658621.0
2023-12-08,21.37,21.465,21.24,21.465,5858532.0
2023-12-11,21.415,21.605,21.415,21.465,4934925.0
2023-12-12,21.46,21.675,21.43,21.63,5894736.0
2023-12-13,21.7,21.8,21.64,21.8,6177673.0
2023-12-14,21.91,22.07,21.895,22.015,10436980.0
2023-12-15,22.18,22.445,22.14,22.28,14922855.0
2023-12-18,22.14,22.285,22.12,22.27,4851141.0
2023-12-19,22.215,22.48,22.18,22.355,6128687.0
2023-12-20,22.45,22.54,22.38,22.515,8073277.0
2023-12-21,22.46,22.59,22.34,22.53,7005170.0
2023-12-22,22.495,22.53,22.425,22.505,3807544.0
2023-12-27,22.59,22.725,22.52,22.52,4143381.0
2023-12-28,22.565,22.66,22.505,22.66,4710948.0
2023-12-29,22.585,22.61,22.505,22.61,3828553.0
2024-01-02,22.565,22.755,22.555,22.67,4279433.0
2024-01-03,22.555,22.59,22.39,22.45,5183514.0
2024-01-04,22.47,22.48,22.175,22.28,5983471.0
2024-01-05,22.235,22.39,22.235,22.35,3241177.0
2024-01-08,22.375,22.505,22.305,22.38,3356431.0
2024-01-09,22.575,22.635,22.505,22.585,4013968.0
2024-01-10,22.48,22.61,22.415,22.53,3943905.0
2024-01-11,22.74,22.755,22.61,22.73,5342445.0
2024-01-12,22.555,22.665,22.485,22.59,3726550.0
2024-01-15,22.625,22.68,22.55,22.635,2294482.0
2024-01-16,22.505,22.59,22.355,22.45,3562014.0
2024-01-17,22.45,22.59,22.35,22.47,5467911.0
2024-01-18,22.18,22.6,22.175,22.495,5014537.0
2024-01-19,22.68,22.79,22.59,22.79,6168054.0
2024-01-22,22.895,23.185,22.855,23.115,6716370.0
2024-01-23,23.195,23.335,23.135,23.22,5902267.0
2024-01-24,23.265,23.28,23.09,23.195,4139680.0
2024-01-25,23.36,23.36,23.09,23.265,5465968.0
2024-01-29,23.335,23.465,23.27,23.42,4396010.0
2024-01-30,23.43,23.545,23.3,23.37,4242433.0
2024-01-31,23.36,23.745,23.28,23.725,7577894.0
2024-02-01,23.63,23.66,23.445,23.48,4917811.0
2024-02-02,23.63,23.78,23.48,23.78,6325490.0
2024-02-05,23.655,23.745,23.465,23.735,4186804.0
2024-02-06,23.64,23.925,23.545,23.925,7713974.0
2024-02-07,23.985,24.1,23.875,23.92,5157643.0
2024-02-08,24.09,24.135,23.92,24.12,3985782.0
2024-02-09,24.055,24.26,24.05,24.145,4653988.0
2024-02-12,24.12,24.53,24.1,24.46,5274460.0
2024-02-13,24.565,24.815,24.545,24.605,4791004.0
2024-02-14,24.275,24.355,23.995,24.26,4613294.0
2024-02-15,24.16,24.615,24.16,24.615,5311495.0
2024-02-16,24.77,24.835,24.64,24.79,4670767.0
2024-02-19,24.695,24.875,24.53,24.86,3465317.0
2024-02-20,24.52,24.545,23.89,24.32,10527356.0
2024-02-21,24.285,24.705,24.265,24.51,6413845.0
2024-02-22,24.495,24.5,24.295,24.44,3576647.0
2024-02-23,24.555,24.685,24.53,24.675,4745954.0
2024-02-26,24.685,24.805,24.605,24.745,4349346.0
2024-02-27,24.77,24.885,24.695,24.87,4166280.0
2024-02-28,24.815,24.905,24.73,24.84,3365079.0
2024-02-29,24.8,24.84,24.65,24.815,8330361.0
2024-03-01,24.805,25.08,24.73,25.08,4368347.0
2024-03-04,25.12,25.215,24.98,25.13,3775148.0
2024-03-05,25.13,25.175,24.975,25.06,3695259.0
2024-03-06,25.12,25.315,25.08,25.315,4917205.0
2024-03-07,25.21,25.555,25.2,25.555,5642390.0
2024-03-08,25.6,26.08,25.59,26.0,6610314.0
2024-03-11,25.865,25.905,25.385,25.505,4495840.0
2024-03-12,25.655,25.895,25.49,25.555,4989108.0
2024-03-13,25.73,26.01,25.6,25.995,5321478.0
2024-03-14,25.905,25.905,24.955,25.015,6549016.0
2024-03-15,24.765,25.025,24.38,25.025,13221620.0
2024-03-18,25.025,25.18,24.91,25.175,3103400.0
2024-03-19,25.2,25.285,24.99,25.12,3707717.0
2024-03-20,25.105,25.375,25.025,25.025,4568366.0
2024-03-21,25.21,25.385,25.105,25.305,7421891.0
2024-03-22,25.39,25.425,25.13,25.33,3265910.0
2024-03-25,25.425,25.61,25.375,25.425,3167173.0
2024-03-26,25.34,25.46,25.225,25.35,3430100.0
2024-03-27,25.295,25.67,25.295,25.525,3987834.0
2024-03-28,25.6,25.645,25.4,25.645,5801136.0
2024-04-02,25.47,25.725,25.39,25.635,4100683.0
2024-04-03,25.635,25.69,25.07,25.245,5550814.0
2024-04-04,25.435,25.575,25.34,25.435,2553771.0
2024-04-05,25.295,25.425,25.19,25.42,3260561.0
2024-04-08,25.555,25.59,25.365,25.49,3254369.0
2024-04-09,25.61,25.68,25.525,25.655,3035265.0
2024-04-10,25.67,25.76,25.53,25.625,3032548.0
2024-04-11,25.19,25.4,25.19,25.26,4398879.0
2024-04-12,25.245,25.295,25.115,25.25,2776677.0
2024-04-15,25.035,25.295,25.035,25.295,4831626.0
2024-04-16,25.115,25.21,24.585,24.74,5635660.0
2024-04-17,24.79,24.975,24.745,24.745,3054311.0
2024-04-18,24.685,24.985,24.685,24.91,2934800.0
2024-04-19,24.755,24.825,24.31,24.64,4724877.0
2024-04-22,24.6,24.93,24.52,24.625,3539820.0
2024-04-23,24.905,24.945,24.695,24.835,2863126.0
2024-04-24,25.025,25.075,24.85,24.895,2724317.0
2024-04-26,24.51,24.59,24.39,24.415,4270044.0
2024-04-29,24.58,24.625,24.38,24.485,3908288.0
2024-04-30,24.395,24.57,24.39,24.565,2973422.0
2024-05-01,24.31,24.495,24.295,24.495,2531525.0
2024-05-02,24.6,24.975,24.5,24.625,4271893.0
2024-05-03,24.8,24.955,24.675,24.84,2688398.0
2024-05-06,25.12,25.215,24.94,25.095,4287764.0
2024-05-07,24.685,25.19,24.415,25.115,9434429.0
2024-05-08,25.235,25.495,25.175,25.4,8092735.0
2024-05-09,25.34,25.39,25.04,25.115,5989266.0
2024-05-10,25.24,25.485,25.175,25.375,6686806.0
2024-05-13,25.375,25.585,25.23,25.54,5169486.0
2024-05-14,25.45,25.475,25.34,25.355,3522039.0
2024-05-15,25.35,25.465,24.985,25.06,5718238.0
2024-05-16,25.365,25.655,25.185,25.585,8415331.0
2024-05-17,25.42,25.585,25.34,25.465,3663248.0
2024-05-20,25.545,25.615,25.41,25.51,3132768.0
2024-05-21,25.485,25.71,25.44,25.63,6065170.0
2024-05-22,25.74,25.955,25.665,25.91,5709116.0
2024-05-23,25.72,25.8,25.51,25.69,3934583.0
2024-05-24,25.44,25.565,25.265,25.45,3841559.0
2024-05-27,25.69,25.835,25.565,25.74,3509325.0
2024-05-28,25.755,25.91,25.655,25.865,3354591.0
2024-05-29,25.62,25.655,25.22,25.23,725158.0
2024-05-30,25.05,25.285,24.95,25.285,4377534.0
2024-05-31,25.495,25.575,25.275,25.575,10906634.0
2024-06-03,25.74,25.965,25.685,25.875,5157674.0
2024-06-04,25.875,25.965,25.785,25.88,3464487.0
2024-06-05,25.88,26.115,25.88,26.055,4559992.0
2024-06-06,26.215,26.37,26.11,26.31,5700760.0
2024-06-07,26.155,26.415,26.07,26.415,3213247.0
2024-06-11,26.19,26.295,25.945,26.17,4635940.0
2024-06-12,26.08,26.165,25.945,26.055,2763778.0
2024-06-13,26.17,26.3,26.02,26.045,3244726.0
2024-06-14,25.93,26.12,25.93,26.025,2592312.0
2024-06-17,25.93,26.155,25.89,26.07,2401836.0
2024-06-18,26.165,26.505,26.11,26.47,5461566.0
2024-06-19,26.47,26.515,26.28,26.37,3560729.0
2024-06-20,26.215,26.425,26.17,26.425,5638493.0
2024-06-21,26.415,26.455,26.17,26.2,6032668.0
2024-06-24,26.245,26.3,25.9,25.935,4052922.0
2024-06-25,26.07,26.235,25.99,26.09,4954776.0
2024-06-26,26.0,26.09,25.64,25.755,5145365.0
2024-06-27,25.395,25.61,25.26,25.61,4639336.0
2024-06-28,25.73,25.845,25.525,25.565,4568096.0
2024-07-01,25.44,25.765,25.365,25.755,3884182.0
2024-07-02,25.665,25.845,25.585,25.585,3658790.0
2024-07-03,25.73,25.83,25.465,25.485,3959013.0
2024-07-04,25.575,25.865,25.54,25.81,3591027.0
2024-07-05,25.765,25.955,25.7,25.935,3135081.0
2024-07-08,26.025,26.19,25.93,25.99,4241515.0
2024-07-09,26.18,26.515,26.16,26.515,6576721.0
2024-07-10,26.48,26.885,26.415,26.885,5609104.0
2024-07-11,27.07,27.095,26.5,26.56,6476354.0
2024-07-12,26.695,26.915,26.525,26.795,4049884.0
2024-07-15,26.885,27.075,26.825,27.005,3809682.0
2024-07-16,27.115,27.14,26.96,26.96,3889580.0
2024-07-17,27.03,27.25,26.995,27.13,4816686.0
2024-07-18,27.25,27.365,27.045,27.215,4719475.0
2024-07-19,26.97,26.98,26.6,26.895,4620485.0
2024-07-22,26.58,26.695,26.48,26.695,4729777.0
2024-07-23,26.88,27.025,26.725,26.895,3974466.0
2024-07-24,26.77,26.835,26.605,26.695,4280956.0
2024-07-25,26.48,26.625,26.46,26.545,4827305.0
2024-07-26,26.74,26.77,26.38,26.4,4153499.0
2024-07-29,26.58,26.66,26.09,26.09,6060826.0
2024-07-30,25.465,25.91,25.455,25.82,8938997.0
2024-07-31,25.91,26.325,25.89,26.3,6046199.0
2024-08-01,26.57,26.57,26.07,26.47,5146838.0
2024-08-02,26.145,26.31,25.8,25.99,7097163.0
2024-08-05,25.455,25.51,24.73,24.83,9594404.0
2024-08-06,24.805,25.13,24.535,24.715,6966156.0
2024-08-07,24.66,24.93,24.64,24.77,5551113.0
2024-08-08,24.735,25.195,24.665,25.03,4388368.0
2024-08-09,25.32,25.53,25.25,25.31,3752348.0
2024-08-12,25.545,25.65,25.485,25.545,2512426.0
2024-08-13,25.71,26.12,25.62,25.965,5134998.0
2024-08-14,26.12,26.485,25.945,26.01,5907568.0
2024-08-15,26.135,26.59,26.045,26.425,6076062.0
2024-08-16,26.715,26.885,26.59,26.79,5022879.0
2024-08-19,26.705,27.03,26.62,26.925,4303679.0
2024-08-20,27.07,27.16,26.885,27.095,3968516.0
2024-08-21,27.095,27.175,26.915,27.115,3961153.0
2024-08-22,27.22,27.33,27.04,27.115,3343445.0
2024-08-23,26.97,27.005,26.47,26.525,5361444.0
2024-08-26,26.695,26.96,26.535,26.86,4559214.0
2024-08-27,26.85,27.03,26.69,26.815,2868805.0
2024-08-28,26.795,27.085,26.65,27.085,4196786.0
2024-08-29,27.15,27.295,27.085,27.195,4080105.0
2024-08-30,27.34,27.52,27.24,27.52,10317346.0
2024-09-02,27.43,27.785,27.375,27.755,3924296.0
2024-09-03,27.73,28.08,27.65,28.02,4245165.0
2024-09-04,27.795,27.83,27.33,27.575,6203760.0
2024-09-05,27.755,28.29,27.655,28.29,6403694.0
2024-09-06,28.22,28.86,28.22,28.78,6582431.0
2024-09-09,28.365,28.7,28.2,28.535,5913422.0
2024-09-10,28.745,28.85,28.425,28.425,4886855.0
2024-09-11,28.47,28.51,27.775,27.92,7050091.0
2024-09-12,28.155,28.335,27.9,28.335,5190800.0
2024-09-13,28.415,28.49,28.075,28.2,3303714.0
2024-09-16,28.255,28.41,28.1,28.245,4594179.0
2024-09-17,28.425,28.46,28.145,28.255,2938528.0
2024-09-18,28.31,28.345,28.08,28.2,4630111.0
2024-09-19,28.555,28.68,28.37,28.515,7653087.0
2024-09-20,28.615,28.915,28.46,28.87,8105290.0
2024-09-23,28.725,28.815,28.535,28.7,2962212.0
2024-09-24,28.79,28.815,28.035,28.165,6588208.0
2024-09-25,28.11,28.145,27.685,27.865,6412556.0
2024-09-26,27.99,28.055,27.785,27.84,4731348.0
2024-09-27,27.795,27.9,27.46,27.555,4818769.0
2024-09-30,27.52,27.775,27.485,27.595,6795787.0
2024-10-01,27.595,27.65,27.115,27.295,3658417.0
2024-10-02,27.105,27.42,27.04,27.26,4123109.0
2024-10-03,27.34,27.35,27.075,27.23,2923030.0
2024-10-04,27.17,27.185,26.74,26.835,4515438.0
2024-10-07,26.995,27.295,26.895,27.15,2571189.0
2024-10-08,27.04,27.43,27.03,27.26,3187850.0
2024-10-09,27.52,27.54,27.315,27.365,3063398.0
2024-10-10,27.485,27.685,27.43,27.45,3303099.0
2024-10-11,27.34,27.6,27.305,27.51,3306787.0
2024-10-14,27.63,27.935,27.53,27.935,5496572.0
2024-10-15,28.055,28.29,28.0,28.2,4153542.0
2024-10-16,28.155,28.455,28.03,28.425,3581107.0
2024-10-17,28.635,28.805,28.555,28.805,5863799.0
2024-10-18,28.795,28.835,28.48,28.6,3939598.0
2024-10-21,28.7,28.78,28.435,28.525,4074528.0
2024-10-22,28.455,28.48,28.155,28.29,3567457.0
2024-10-23,28.22,28.48,28.22,28.39,1923859.0
2024-10-24,28.47,28.88,28.31,28.705,4713039.0
2024-10-25,28.725,28.925,28.69,28.705,2543478.0
2024-10-28,28.705,28.705,28.38,28.47,2872975.0
2024-10-29,28.455,28.66,28.435,28.57,4424690.0
2024-10-30,28.68,28.68,28.125,28.265,3190021.0
2024-10-31,28.29,28.345,28.09,28.2,3640206.0
2024-11-01,27.975,28.155,27.8,28.125,3253576.0
2024-11-04,28.255,28.39,27.945,28.3,3492715.0
2024-11-05,28.29,28.32,27.99,28.155,2802415.0
2024-11-06,28.245,28.445,28.165,28.31,3090657.0
2024-11-07,28.745,28.815,28.28,28.705,5523775.0
2024-11-08,28.75,29.105,28.29,29.085,7344325.0
2024-11-11,29.05,29.505,28.935,29.095,7241233.0
2024-11-12,29.1,29.57,29.1,29.485,6222272.0
2024-11-13,29.315,29.495,29.06,29.28,5302119.0
2024-11-14,29.42,29.73,29.39,29.615,5030673.0
2024-11-15,29.775,30.385,29.735,30.385,7278283.0
2024-11-18,30.205,30.58,30.01,30.395,4737558.0
2024-11-19,30.335,30.71,30.235,30.28,6174121.0
2024-11-20,30.245,30.385,30.075,30.13,3531530.0
2024-11-21,30.43,30.43,30.14,30.195,5814970.0
2024-11-22,30.28,30.45,30.195,30.205,5578602.0
2024-11-25,30.195,30.235,29.795,29.805,12356704.0
2024-11-26,29.83,29.925,29.28,29.305,6047083.0
2024-11-27,29.515,29.585,29.305,29.39,657472.0
2024-11-28,29.4,29.57,29.305,29.495,3722765.0
2024-11-29,29.305,29.37,29.095,29.185,5385623.0
2024-12-02,29.165,29.515,29.13,29.37,5052766.0
2024-12-03,29.67,29.84,29.615,29.69,5345826.0
2024-12-04,29.54,29.585,29.155,29.205,4638987.0
2024-12-05,29.26,29.4,29.145,29.195,3555100.0
2024-12-06,29.23,29.315,28.96,29.165,4566357.0
2024-12-09,28.93,29.025,28.115,28.115,8158872.0
2024-12-10,27.94,27.995,27.565,27.605,8949971.0
2024-12-11,27.66,27.8,27.235,27.235,8984780.0
2024-12-12,27.21,27.34,27.105,27.265,6132887.0
2024-12-13,27.105,27.275,27.03,27.275,3280517.0
2024-12-16,27.31,27.405,27.22,27.33,4074372.0
2024-12-17,27.33,27.78,27.295,27.545,5385383.0
2024-12-18,27.61,27.655,27.33,27.49,3859082.0
2024-12-19,26.965,27.09,26.665,26.79,2978093.0
2024-12-20,26.575,26.61,26.115,26.16,10467211.0
2024-12-23,26.45,26.835,26.405,26.78,3974281.0
2024-12-24,26.845,26.945,26.73,26.91,1560919.0
2024-12-27,26.825,27.05,26.73,26.985,2159516.0
2024-12-30,26.9,26.985,26.715,26.94,2351945.0
2024-12-31,26.87,26.9,26.59,26.72,1748138.0
2025-01-02,26.62,26.835,26.58,26.77,1868378.0
2025-01-03,26.78,27.03,26.74,27.02,2547163.0
2025-01-06,27.105,27.245,26.94,27.005,3405175.0
2025-01-07,26.88,27.19,26.87,27.17,3628416.0
2025-01-08,27.06,27.81,26.995,27.64,5857505.0
2025-01-09,27.51,27.675,27.34,27.5,3517087.0
2025-01-10,27.76,27.79,27.2,27.425,2865450.0
2025-01-13,27.19,27.235,26.835,27.06,3764751.0
2025-01-14,27.08,27.295,26.975,27.17,2881609.0
2025-01-15,27.34,27.545,27.285,27.33,3221991.0
2025-01-16,27.725,28.14,27.67,28.07,966731.0
2025-01-17,28.08,28.09,27.555,27.575,3436072.0
2025-01-20,27.62,27.81,27.51,27.685,2371379.0
2025-01-21,27.92,28.23,27.75,28.23,5273144.0
2025-01-22,28.23,28.52,28.185,28.295,3790292.0
2025-01-23,28.325,28.39,28.115,28.275,2560322.0
2025-01-24,28.25,28.415,28.19,28.26,2515596.0
2025-01-28,28.415,28.625,28.315,28.575,602539.0
2025-01-29,28.65,28.95,28.545,28.67,4686238.0
2025-01-30,28.855,28.875,28.625,28.715,2476904.0
2025-01-31,28.79,28.905,28.43,28.67,4397812.0
2025-02-03,28.275,28.435,28.06,28.275,4221173.0
2025-02-04,28.49,28.51,28.21,28.21,3289037.0
2025-02-05,28.305,28.415,28.125,28.25,3303946.0
2025-02-06,28.55,29.055,28.475,28.98,5360196.0
2025-02-07,28.885,29.22,28.78,29.035,3489968.0
2025-02-10,28.755,29.065,28.68,28.94,3055356.0
2025-02-11,29.025,29.055,28.83,29.035,3249370.0
2025-02-12,28.99,29.305,28.765,29.24,3974244.0
2025-02-13,29.42,29.745,29.17,29.25,5396265.0
2025-02-14,29.585,29.585,29.23,29.295,2951436.0
2025-02-17,29.305,29.39,28.445,29.175,4911453.0
2025-02-18,29.12,29.175,28.65,28.66,4854128.0
2025-02-19,28.185,28.56,27.77,28.21,7903753.0
2025-02-20,27.97,28.1,27.105,27.35,10402487.0
2025-02-21,27.62,27.62,26.955,26.955,7545533.0
2025-02-24,26.825,27.725,26.78,27.67,5394315.0
2025-02-25,27.305,27.565,27.295,27.47,3518717.0
2025-02-26,27.61,27.9,27.545,27.855,4799747.0
2025-02-27,27.9,27.985,27.705,27.985,4041534.0
2025-02-28,27.825,28.11,27.745,27.895,9714985.0
2025-03-03,28.09,28.2,27.67,27.865,4032890.0
2025-03-04,27.715,27.845,27.52,27.735,3986383.0
2025-03-05,27.51,27.615,27.245,27.49,4561100.0
2025-03-06,27.47,27.66,27.36,27.51,4496076.0
2025-03-07,27.145,27.245,26.74,26.845,4668704.0
2025-03-10,26.89,27.045,26.82,26.89,3175877.0
2025-03-11,26.685,27.335,26.62,27.17,909431.0
2025-03-12,26.92,26.995,26.415,26.6,6707178.0
2025-03-13,26.64,26.795,26.44,26.535,5296615.0
2025-03-14,26.6,26.6,26.29,26.49,4203233.0
2025-03-17,26.685,26.865,26.6,26.865,3400461.0
2025-03-18,26.985,27.21,26.91,27.04,4250012.0
2025-03-19,27.015,27.08,26.76,26.89,3774647.0
2025-03-20,27.05,27.46,27.05,27.305,7367679.0
2025-03-21,27.33,27.575,27.245,27.435,8844852.0
2025-03-24,27.52,27.705,27.415,27.65,2715981.0
2025-03-25,27.855,27.995,26.46,26.77,11875696.0
2025-03-26,27.17,27.64,27.03,27.565,6632899.0
2025-03-27,27.33,27.605,27.22,27.605,5303164.0
2025-03-28,27.605,27.76,27.385,27.75,4591647.0
2025-03-31,27.33,27.415,27.02,27.235,6465490.0
2025-04-01,27.435,27.605,27.255,27.605,3296047.0
2025-04-02,27.715,27.9,27.62,27.77,3496138.0
2025-04-03,26.975,27.545,26.76,27.385,5850453.0
2025-04-04,26.89,27.04,26.385,26.385,7935412.0
2025-04-07,25.12,25.355,24.55,25.12,1551212.0
2025-04-08,25.3,25.57,24.975,25.345,8162772.0
2025-04-09,24.885,25.56,24.795,24.82,9780999.0
2025-04-10,26.545,26.575,25.57,25.685,8283877.0
2025-04-11,25.075,25.32,24.78,25.245,8891230.0
2025-04-14,25.47,25.69,25.29,25.675,4423559.0
2025-04-15,25.545,25.89,25.515,25.86,5337014.0
2025-04-16,25.925,26.285,25.84,26.14,5398983.0
2025-04-17,26.03,26.275,26.03,26.255,3867405.0
2025-04-22,26.0,26.245,25.935,26.085,5737188.0
2025-04-23,26.685,26.73,26.44,26.59,5448127.0
2025-04-24,26.73,27.07,26.665,27.005,4677312.0
2025-04-28,27.425,27.63,27.275,27.445,5422321.0
2025-04-29,27.48,27.685,27.38,27.67,4322850.0
2025-04-30,27.745,27.96,27.705,27.96,6484152.0
2025-05-01,28.08,28.08,27.685,27.845,3566195.0
2025-05-02,28.005,28.52,27.97,28.425,5458915.0
2025-05-05,28.55,28.55,28.115,28.145,4735720.0
2025-05-06,28.135,28.25,27.745,27.94,3994467.0
2025-05-07,28.025,28.24,27.985,28.07,5956333.0
2025-05-08,27.565,27.975,27.125,27.53,11508046.0
2025-05-09,27.62,27.725,27.135,27.135,10857702.0
2025-05-12,27.425,27.465,27.185,27.35,7672305.0
2025-05-13,27.905,28.04,27.69,27.72,5655441.0
2025-05-14,27.905,27.93,27.65,27.74,5261187.0
2025-05-15,28.03,28.215,27.62,28.195,6231713.0
2025-05-16,28.37,28.565,28.05,28.095,3671661.0
2025-05-19,28.09,28.09,27.57,27.61,5417973.0
2025-05-20,27.875,28.34,27.74,27.96,8099407.0
2025-05-21,28.33,28.43,28.05,28.05,7126011.0
2025-05-22,27.855,28.27,27.805,28.05,7725459.0
2025-05-23,28.05,28.465,27.98,28.265,5420760.0
2025-05-26,28.215,28.225,27.855,27.865,4717132.0
2025-05-27,27.855,28.255,27.795,28.255,4230731.0
2025-05-28,28.39,28.39,27.97,28.08,4026571.0
2025-05-29,28.185,28.215,27.935,28.115,3791804.0
2025-05-30,28.07,28.27,28.0,28.235,11184343.0
2025-06-02,28.155,28.245,27.95,28.175,3778394.0
2025-06-03,28.27,28.595,28.115,28.545,5255402.0
2025-06-04,28.575,28.915,28.545,28.815,6939945.0
2025-06-05,28.875,28.885,28.63,28.805,3974044.0
2025-06-06,28.73,28.795,28.595,28.68,2934904.0
2025-06-10,28.77,29.215,28.69,29.0,5031380.0
2025-06-11,29.175,29.215,28.885,29.11,4406646.0
2025-06-12,29.175,29.185,28.925,28.965,4079295.0
2025-06-13,29.06,29.08,28.68,28.805,5027172.0
2025-06-16,28.66,28.805,28.495,28.78,3647439.0
2025-06-17,28.73,28.78,28.42,28.64,3735259.0
2025-06-18,28.485,28.535,28.195,28.235,6186661.0
2025-06-19,28.475,28.475,28.05,28.32,6102127.0
2025-06-20,28.28,28.31,27.6,27.6,14149682.0
2025-06-23,27.39,27.44,27.075,27.425,6717376.0
2025-06-24,27.64,27.835,27.57,27.805,6286563.0
2025-06-25,27.885,28.43,27.805,28.29,6907377.0
2025-06-26,28.09,28.965,28.06,28.915,8621301.0
2025-06-27,29.03,29.09,28.39,28.39,4871547.0
2025-06-30,28.515,28.64,28.28,28.35,4900187.0
2025-07-01,28.36,29.09,28.36,29.06,6595981.0
2025-07-02,29.155,29.42,28.885,29.09,6921760.0
2025-07-03,28.99,29.255,28.925,29.245,5954095.0
2025-07-04,29.245,29.575,29.165,29.48,4508083.0
2025-07-07,29.41,29.575,29.07,29.295,3976350.0
2025-07-08,29.47,29.63,29.235,29.37,5312339.0
2025-07-09,29.165,29.5,29.165,29.225,3437246.0
2025-07-10,29.4,29.605,29.4,29.45,3714785.0
2025-07-11,29.49,29.615,29.315,29.49,3188302.0
2025-07-14,29.37,29.41,29.185,29.245,2913010.0
2025-07-15,29.42,29.48,29.215,29.45,4019499.0
2025-07-16,29.285,29.405,29.205,29.285,4025368.0
2025-07-17,29.39,29.71,29.33,29.605,4882437.0
2025-07-18,29.645,30.09,29.585,29.965,5024003.0
2025-07-21,29.875,29.875,29.06,29.215,5321026.0
2025-07-22,29.215,29.32,28.81,28.99,4188599.0
2025-07-23,29.165,29.73,28.98,29.72,5308984.0
2025-07-24,29.84,29.845,29.46,29.595,4783791.0
2025-07-25,29.605,29.69,29.235,29.38,4699501.0
2025-07-28,29.38,29.555,29.275,29.47,2812913.0
2025-07-29,29.215,29.48,29.02,29.48,4737180.0
2025-07-30,29.33,29.875,29.195,29.845,5050151.0
2025-07-31,29.82,29.985,29.7,29.865,4506721.0
2025-08-01,29.68,30.09,29.515,30.015,4667375.0
2025-08-04,29.73,30.06,29.545,29.545,4819029.0
2025-08-05,29.845,30.015,29.71,29.975,4561651.0
2025-08-06,29.995,30.19,29.885,30.015,3604502.0
2025-08-07,29.865,30.265,29.845,30.1,4157316.0
2025-08-08,30.04,30.285,29.895,30.02,3989775.0
2025-08-11,30.09,30.51,30.005,30.37,4248371.0
2025-08-12,30.37,31.2,30.355,31.045,8858430.0
2025-08-13,31.395,31.43,30.73,30.985,7713447.0
2025-08-14,31.305,31.84,31.13,31.595,8934525.0
2025-08-15,31.605,32.16,31.595,32.16,9357596.0
2025-08-18,31.86,31.94,31.58,31.665,5528812.0
2025-08-19,31.635,31.87,31.49,31.86,4046063.0
2025-08-20,32.065,33.025,31.955,32.48,7795343.0
2025-08-21,32.95,33.01,32.49,32.98,6761094.0
2025-08-22,32.86,32.96,32.62,32.93,4412258.0
2025-08-25,33.015,33.145,32.335,32.47,5349965.0
2025-08-26,32.5,32.655,32.17,32.23,5087745.0
2025-08-27,32.51,32.51,32.295,32.455,2391495.0
2025-08-28,32.55,32.98,32.48,32.755,3427804.0
2025-08-29,32.815,32.92,32.62,32.735,4513783.0
2025-09-01,32.805,32.915,32.61,32.64,2135911.0
2025-09-02,32.64,32.88,32.51,32.55,3561412.0
2025-09-03,32.28,32.455,31.705,31.85,5599093.0
2025-09-04,31.94,32.445,31.93,32.28,5560276.0
2025-09-05,32.58,32.63,32.365,32.365,3458662.0
2025-09-08,32.14,32.18,31.89,32.035,5300763.0
2025-09-09,32.355,32.355,31.745,31.965,5428686.0
2025-09-10,32.12,32.59,32.085,32.445,5032537.0
2025-09-11,32.28,32.315,31.78,31.93,4884478.0
2025-09-12,32.18,32.365,31.89,32.27,3085337.0
2025-09-15,32.065,32.29,31.945,32.075,3696746.0
2025-09-16,31.965,32.04,31.685,31.87,5559259.0
2025-09-17,31.755,31.995,31.675,31.975,5332366.0
2025-09-18,32.14,32.18,31.875,31.945,5951623.0
2025-09-19,31.8,32.16,31.77,32.13,10756799.0
2025-09-22,32.13,32.21,31.89,32.105,3860507.0
2025-09-23,32.095,32.53,31.965,32.345,4139338.0
2025-09-24,32.28,32.325,31.56,31.765,6155074.0
2025-09-25,31.715,31.95,31.6,31.87,5029837.0
2025-09-26,31.81,32.19,31.685,31.92,4286687.0
2025-09-29,32.17,32.48,32.055,32.465,5740709.0
2025-09-30,32.465,32.465,32.085,32.29,5413557.0
2025-10-01,32.13,32.355,31.965,32.355,4023355.0
2025-10-02,32.55,33.155,32.465,32.99,5845873.0
2025-10-03,32.99,33.3,32.82,33.25,4378465.0
2025-10-06,33.33,33.455,32.98,33.075,2747154.0
2025-10-07,32.9,33.385,32.735,33.24,4227681.0
2025-10-08,33.34,33.425,33.065,33.415,4627673.0
2025-10-09,33.55,33.835,33.44,33.835,6711551.0
2025-10-10,33.735,34.165,33.68,33.89,6616459.0
2025-10-13,33.88,35.02,33.68,35.01,10282182.0
2025-10-14,35.02,35.915,34.725,34.915,9339584.0
2025-10-15,35.195,35.535,35.08,35.095,5237318.0
2025-10-16,35.505,36.05,35.02,35.77,6454154.0
2025-10-17,35.78,35.865,35.34,35.595,5317275.0
2025-10-20,35.71,35.945,35.465,35.75,4100787.0
2025-10-21,35.97,36.275,35.77,35.98,5495613.0
2025-10-22,36.12,36.275,36.01,36.09,3024310.0
2025-10-23,35.97,36.225,35.875,35.965,2719773.0
2025-10-24,36.03,36.18,35.535,35.62,4014659.0
2025-10-27,35.875,36.0,35.695,35.825,3465164.0
2025-10-28,36.165,36.585,36.07,36.07,3812828.0
2025-10-29,36.195,36.295,35.72,35.925,3269740.0
2025-10-30,35.74,36.19,35.67,35.835,4194010.0
2025-10-31,35.875,36.095,35.32,35.63,4380725.0
2025-11-03,35.485,36.06,35.37,35.935,4022637.0
2025-11-04,35.97,36.145,35.71,35.805,2752211.0
2025-11-05,36.12,36.4,35.605,35.815,4939729.0
2025-11-06,36.0,36.14,35.825,35.97,4399790.0
2025-11-07,36.07,36.295,35.64,35.78,5583031.0
2025-11-10,35.535,36.925,34.94,36.925,8392034.0
2025-11-11,36.945,37.605,36.82,37.1,5755184.0
2025-11-12,37.08,37.85,37.08,37.77,7130303.0
2025-11-13,37.75,38.07,36.66,36.94,6701560.0
2025-11-14,36.54,36.57,35.92,35.99,5379347.0
2025-11-17,36.01,36.32,35.905,36.18,3362200.0
2025-11-18,36.0,36.28,35.65,35.85,6731806.0
2025-11-19,35.7,35.7,35.05,35.12,5836385.0
2025-11-20,35.01,35.57,34.88,35.44,6198005.0
2025-11-21,34.98,35.21,34.67,34.9,5934992.0
2025-11-24,35.0,35.24,34.72,34.94,7423144.0
2025-11-25,35.2,35.2,34.6,34.91,5058686.0
2025-11-26,35.1,35.38,34.96,35.13,4710316.0