Date,Open,High,Low,Close,Volume
1998-12-31,1.9172852702176548,1.9172852702176548,1.9172852702176548,1.9172852702176544,0.0
1999-01-04,2.0137373565124936,2.0137373565124936,1.9450872017259144,2.0022957009928595,290193.0
1999-01-05,2.04806180866836,2.04806180866836,1.9908535454389489,2.0297552974361803,269644.0
1999-01-06,2.0823879604220044,2.0823879604220044,2.050351273723702,2.0823879604220044,393070.0
1999-01-07,2.219687407917187,2.219687407917187,2.093828777278653,2.109847225027301,708188.0
1999-01-08,2.1167121973828285,2.1167121973828285,2.0823872353721598,2.107330067700162,359261.0
1999-01-11,2.1510372980681827,2.1510372980681827,2.0823871550268453,2.0961170949676178,225320.0
1999-01-12,2.11671254952879,2.11671254952879,2.0915409508670537,2.0938292377147056,274402.0
1999-01-13,2.0892519363922477,2.0892519363922477,2.0595035527269414,2.064080124828356,227502.0
1999-01-14,2.0617922604103454,2.0617922604103454,2.002295480912752,2.041197238404929,366993.0
1999-01-15,2.08238721536575,2.08238721536575,2.0160253567801947,2.077810420807051,305917.0
1999-01-18,2.151037641779674,2.151037641779674,2.1190009623529478,2.1341039208679526,215521.0
1999-01-19,2.219688099585762,2.219688099585762,2.139596279222878,2.219688099585762,462530.0
1999-01-20,2.2700314017971457,2.2700314017971457,2.208246324536025,2.208246324536025,641079.0
1999-01-21,2.2768962934992283,2.2768962934992283,2.21511099974606,2.254012761058925,1525437.0
1999-01-22,2.2654543060543446,2.2654543060543446,2.1990926637168013,2.215110891808832,450955.0
1999-01-25,2.213280628517865,2.213280628517865,2.169344544337271,2.185362774436552,281084.0
1999-01-26,2.185362774436552,2.185362774436552,2.185362774436552,2.185362774436552,0.0
1999-01-27,2.2311290843986997,2.2311290843986997,2.2105340637479998,2.213966382465835,270551.0
1999-01-28,2.299779622107407,2.299779622107407,2.185362624024813,2.2768963111583984,758082.0
1999-01-29,2.6087051687383003,2.6087051687383003,2.2947452692655324,2.5196887535018666,1327514.0
1999-02-01,2.540055408088057,2.540055408088057,2.4965770668573364,2.5171720939317623,861211.0
1999-02-02,2.55149608169446,2.55149608169446,2.51488283749069,2.530901062558365,444910.0
1999-02-03,2.7688891792838195,2.7688891792838195,2.5240369229318493,2.7231225515559165,623355.0
1999-02-04,2.7688891539978284,2.7688891539978284,2.746005840342852,2.7688891539978284,667483.0
1999-02-05,2.7917718355851235,2.7917718355851235,2.654471763071716,2.6631673848248782,476450.0
1999-02-08,2.7185452569880173,2.7185452569880173,2.631588369923372,2.6544719012574967,268789.0
1999-02-09,2.6979501055057336,2.6979501055057336,2.6544717748778006,2.6613366344493152,274354.0
1999-02-10,2.6201472028557444,2.6201472028557444,2.5354788083308275,2.5629386963736738,396550.0
1999-02-11,2.6498952889371443,2.6498952889371443,2.5743802731699272,2.647607002146666,308033.0
1999-02-12,2.7460059702816872,2.7460059702816872,2.670490721310621,2.711680776506181,226832.0
1999-02-15,2.700238005942373,2.700238005942373,2.6338763762271165,2.700238005942373,186046.0
1999-02-16,2.711681007302643,2.711681007302643,2.681932606944037,2.700010365058263,103396.0
1999-02-17,2.7231226374544657,2.7231226374544657,2.688797443906977,2.718545841536022,86678.0
1999-02-18,2.7231218751038586,2.7231218751038586,2.6819316100445163,2.720833366950911,150931.0
1999-02-19,2.835251449791261,2.835251449791261,2.734564588784755,2.8146564201157864,424877.0
1999-02-22,2.9061882833776918,2.9061882833776918,2.805501478725545,2.8100780509057746,289450.0
1999-02-23,2.8764405468658407,2.8764405468658407,2.807790397024009,2.83868282036814,286870.0
1999-02-24,2.9519557296844856,2.9519557296844856,2.846692109211752,2.9519557296844856,230709.0
1999-02-25,3.0068751573929817,3.0068751573929817,2.8833050456517304,2.973465470366735,369758.0
1999-02-26,3.054929633586819,3.054929633586819,2.9748378620447427,2.994517606414598,348118.0
1999-03-01,3.0778147874556447,3.0778147874556447,2.9993247464325066,3.07323821337367,302052.0
1999-03-02,3.1006979117928704,3.1006979117928704,2.86042226262408,3.089256034767255,1000685.0
1999-03-03,3.19909678998098,3.19909678998098,3.1006982333707924,3.137311489976149,463348.0
1999-03-04,3.157905610764683,3.157905610764683,3.0892554695159955,3.10435864689207,296754.0
1999-03-05,3.169348847359943,3.169348847359943,3.107563538522881,3.107563538522881,330930.0
1999-03-08,3.1782719148994203,3.1782719148994203,3.1029856757342302,3.1235806962404182,245794.0
1999-03-09,3.1594576620894546,3.1594576620894546,3.113165155895643,3.1425608356696464,306090.0
1999-03-10,3.166864984347656,3.166864984347656,3.1363121261587774,3.166864984347656,169764.0
1999-03-11,3.265930248688524,3.265930248688524,3.1710306689493115,3.265930248688524,330307.0
1999-03-12,3.32148103591856,3.32148103591856,3.2890763942905488,3.298334895357807,459911.0
1999-03-15,3.5182243750774287,3.5182243750774287,3.2983353376216638,3.5182243750774287,654804.0
1999-03-16,3.7033934703481335,3.7033934703481335,3.564516178775176,3.658258361797662,1148910.0
1999-03-17,3.6571008935901217,3.6571008935901217,3.559886752506752,3.571459821832912,734009.0
1999-03-18,3.599236661086454,3.599236661086454,3.502022483854918,3.576090289612611,479616.0
1999-03-19,3.650157417969463,3.650157417969463,3.5953008024264075,3.6108088428196496,222637.0
1999-03-22,3.604329022423088,3.604329022423088,3.566832225722183,3.5876638043576707,293938.0
1999-03-23,3.607105931674245,3.607105931674245,3.552943702670243,3.564516774867551,262343.0
1999-03-24,3.5297982640778693,3.5297982640778693,3.4858203118766835,3.4934586397087526,501092.0
1999-03-25,3.5066511923521198,3.5066511923521198,3.3793469577943926,3.4256392436591616,516162.0
1999-03-26,3.425639352662124,3.425639352662124,3.231211252570869,3.309908410102867,928796.0
1999-03-29,3.2867621517790035,3.2867621517790035,3.124738479104354,3.124738479104354,750148.0
1999-03-30,3.2983357163929714,3.2983357163929714,3.1478853168677823,3.2761153531433256,571840.0
1999-03-31,3.321480370534416,3.321480370534416,3.2288956026239024,3.302963372109365,326515.0
1999-04-01,3.367773326610212,3.367773326610212,3.286761615596064,3.344626963309906,232990.0
1999-04-02,3.344626963309906,3.344626963309906,3.344626963309906,3.344626963309906,0.0
1999-04-05,3.344626963309906,3.344626963309906,3.344626963309906,3.344626963309906,0.0
1999-04-06,3.4511008582242675,3.4511008582242675,3.3562014741866943,3.360830613996641,311275.0
1999-04-07,3.3654591997511627,3.3654591997511627,3.228896683046943,3.309908410102867,228048.0
1999-04-08,3.353885901753967,3.353885901753967,3.263615678474722,3.263615678474722,312014.0
1999-04-09,3.293706693375568,3.293706693375568,3.217324312923026,3.2529693191672764,359263.0
1999-04-12,3.2636153850588605,3.2636153850588605,3.224266812483896,3.229821957839133,350298.0
1999-04-13,3.240470198687143,3.240470198687143,3.196492474850226,3.2288971252676824,298663.0
1999-04-14,3.252042049892582,3.252042049892582,3.2103789115548333,3.240468980822625,308394.0
1999-04-15,3.333054554478818,3.333054554478818,3.235840616519975,3.2520428274057083,425499.0
1999-04-16,3.2960199814161304,3.2960199814161304,3.2288959117526685,3.240468980822625,323553.0
1999-04-19,3.2404698683862265,3.2404698683862265,3.1617727080976823,3.1710312107325005,285525.0
1999-04-20,3.143486641127048,3.143486641127048,3.0321534600151705,3.043726530593123,782850.0
1999-04-21,3.041643458910554,3.041643458910554,2.8817031963242528,3.020580496617074,556842.0
1999-04-22,3.108536823768218,3.108536823768218,3.0205811512908167,3.0784467429902795,339433.0
1999-04-23,3.138626678619379,3.138626678619379,3.07844652139543,3.0900195940592923,218822.0
1999-04-26,3.099277538873106,3.099277538873106,3.059928964373505,3.066872896407196,36929.0
1999-04-27,3.564516610000911,3.564516610000911,3.2636158499289243,3.4962351284512456,592951.0
1999-04-28,3.633955559356963,3.633955559356963,3.2682454785867874,3.3284256354893347,1114346.0
1999-04-29,3.286762572297711,3.286762572297711,3.21732391061432,3.23746086913974,378657.0
1999-04-30,3.298334895357807,3.298334895357807,3.235840181314903,3.298334895357807,206490.0
1999-05-03,3.2867606935296365,3.2867606935296365,3.233524274667147,3.233524274667147,184972.0
1999-05-04,3.275188642471781,3.275188642471781,3.1478846408237984,3.175891310424451,188615.0
1999-05-05,3.157374505648884,3.157374505648884,3.066872896407196,3.066872896407196,286465.0
1999-05-06,3.10159176281243,3.10159176281243,3.011321553284358,3.0136361222996197,356806.0
1999-05-07,3.0205806629967493,3.0205806629967493,2.939568937399447,3.007850194522148,445075.0
1999-05-10,3.106221694075918,3.106221694075918,3.055300045338184,3.055300045338184,145766.0
1999-05-11,3.090017327971251,3.090017327971251,2.9974325903432533,3.00900565451992,88840.0
1999-05-12,3.066872896407196,3.066872896407196,3.020580389873903,3.066872896407196,113002.0
1999-05-13,3.1339960962835183,3.1339960962835183,3.06687225609312,3.1339960962835183,193396.0
1999-05-14,3.1710314327134523,3.1710314327134523,3.1247389162987567,3.1594583596634878,204014.0
1999-05-17,3.064326821545685,3.064326821545685,3.009007425628472,3.020580496617074,255107.0
1999-05-18,3.0321536795241104,3.0321536795241104,3.009007536692569,3.0321536795241104,368132.0
1999-05-19,3.055763283893321,3.055763283893321,2.918737748019643,2.918737748019643,453283.0
1999-05-20,2.870130830711685,2.870130830711685,2.6849612009563484,2.753936864497652,997855.0
1999-05-21,2.7659726853805293,2.7659726853805293,2.6733876548778364,2.7543996126214005,386263.0
1999-05-24,2.731253083497392,2.731253083497392,2.518307974197947,2.5460834817278277,832534.0
1999-05-25,2.587747072928368,2.587747072928368,2.3609140590112223,2.587747072928368,710276.0
1999-05-26,2.638668396058024,2.638668396058024,2.4766449314900054,2.5923758815179494,306086.0
1999-05-27,2.6270944571879573,2.6270944571879573,2.4859026146675096,2.4997902523426463,407523.0
1999-05-28,2.428037241681744,2.428037241681744,2.360913168394259,2.395632601693389,634813.0
1999-05-31,2.410214729153418,2.410214729153418,2.27990154667052,2.346794008749072,385898.0
1999-06-01,2.4419253312499376,2.4419253312499376,2.30304824506114,2.434981622680126,400949.0
1999-06-02,2.499791558120516,2.499791558120516,2.407206735423061,2.41091009245658,219756.0
1999-06-03,2.396095486241425,2.396095486241425,2.3146209912937343,2.3493402019032668,314700.0
1999-06-04,2.351655439385946,2.351655439385946,2.3099922851289088,2.31693621891003,763432.0
1999-06-07,2.3724866193180887,2.3724866193180887,2.323879763632426,2.3238797636324264,124694.0
1999-06-08,2.3609136154105506,2.3609136154105506,2.3123065341173485,2.3368416886677443,256180.0
1999-06-09,2.4534985172535,2.4534985172535,2.314621213078705,2.4303521504144983,170499.0
1999-06-10,2.430353338206509,2.430353338206509,2.372487729150422,2.372487729150422,102759.0
1999-06-11,2.5576564987158523,2.5576564987158523,2.4072061164384486,2.4072061164384486,249380.0
1999-06-14,2.4072061164384486,2.4072061164384486,2.4072061164384486,2.4072061164384486,0.0
1999-06-15,2.4303523752937277,2.4303523752937277,2.342396711282559,2.343554108206784,105857.0
1999-06-16,2.349340332664444,2.349340332664444,2.3261941909698054,2.327814367076879,130139.0
1999-06-17,2.53451029757631,2.53451029757631,2.3493404797795328,2.418779133426473,443661.0
1999-06-18,2.430351893394688,2.430351893394688,2.32619403838612,2.337304104953469,225827.0
1999-06-21,2.328509125126955,2.328509125126955,2.296104476834344,2.3146214827772167,518126.0
1999-06-22,2.384059896160485,2.384059896160485,2.314621243170339,2.376652960021196,184865.0
1999-06-23,2.3609136596871174,2.3609136596871174,2.316935940852461,2.3331383763256603,198798.0
1999-06-24,2.3493402019032668,2.3493402019032668,2.3146209912937343,2.3493402019032668,160780.0
1999-06-25,2.331749702063631,2.331749702063631,2.298419046523496,2.3146214827772167,272349.0
1999-06-28,2.326193765869492,2.326193765869492,2.305130583467544,2.305130583467544,194200.0
1999-06-29,2.326195163441288,2.326195163441288,2.3072151489137998,2.326195163441288,474875.0
1999-06-30,2.360913728959834,2.360913728959834,2.3099920756832857,2.3379989737746456,355635.0
1999-07-01,2.360913272106444,2.360913272106444,2.2914746266725974,2.3493402019032668,529020.0
1999-07-02,2.4534985172535,2.4534985172535,2.357673145982819,2.4303521504144983,447124.0
1999-07-05,2.5229371712752067,2.5229371712752067,2.428037798637635,2.51136409892573,379053.0
1999-07-06,2.5345101456402164,2.5345101456402164,2.46507149615591,2.5208536708833083,422442.0
1999-07-07,2.529880826555162,2.529880826555162,2.4650715388291102,2.529880826555162,166394.0
1999-07-08,2.534510467839508,2.534510467839508,2.4627570156860665,2.51136409892573,180058.0
1999-07-09,2.5345104647398022,2.5345104647398022,2.4905325208077853,2.5345104647398022,168048.0
1999-07-12,2.534510467839508,2.534510467839508,2.488217954226775,2.51136409892573,167827.0
1999-07-13,2.548397720103606,2.548397720103606,2.511363714876825,2.548397720103606,230507.0
1999-07-14,2.673387553602888,2.673387553602888,2.543768964239075,2.627095264320047,412097.0
1999-07-15,2.6826458890052494,2.6826458890052494,2.6386681720861573,2.6618143152841207,211552.0
1999-07-16,2.7081060339896896,2.7081060339896896,2.6409819692862637,2.6502404687010377,260339.0
1999-07-19,2.719679566143256,2.719679566143256,2.650240920794573,2.719679566143256,120069.0
1999-07-20,2.7729160067556062,2.7729160067556062,2.687275145784769,2.7682868679852044,357220.0
1999-07-21,2.770601548907214,2.770601548907214,2.684960684488712,2.752084544650563,280730.0
1999-07-22,2.7266234946412737,2.7266234946412737,2.638667847410798,2.691904059901578,169956.0
1999-07-23,2.7067174751889267,2.7067174751889267,2.5923751211315955,2.706717475188926,203033.0
1999-07-26,2.676396462370012,2.676396462370012,2.613207345280196,2.613207345280196,98525.0
1999-07-27,2.638668503738703,2.638668503738703,2.580802914255897,2.6294100004528613,157531.0
1999-07-28,2.6942186301153805,2.6942186301153805,2.6502406980359483,2.6942186301153805,255007.0
1999-07-29,2.7335669268038862,2.7335669268038862,2.696533150818178,2.712735357744813,92807.0
1999-07-30,2.66181353691582,2.66181353691582,2.608577333441925,2.6502404687010377,235089.0
1999-08-02,2.6270949865912376,2.6270949865912376,2.6155219154939986,2.6155219154939986,187212.0
1999-08-03,2.6502405201524724,2.6502405201524724,2.615521314834093,2.6386674517130126,245191.0
1999-08-04,2.625474359387577,2.625474359387577,2.557656114805851,2.571543754079656,330346.0
1999-08-05,2.592375937360533,2.592375937360533,2.5460836460381,2.580802864529925,148577.0
1999-08-06,2.59237588151795,2.59237588151795,2.5576566637740146,2.5923758815179494,127263.0
1999-08-09,2.5576565538115723,2.5576565538115723,2.5345104096440814,2.5460834817278277,206285.0
1999-08-10,2.555341984237788,2.555341984237788,2.488217897094281,2.5460834817278277,174946.0
1999-08-11,2.529880150846007,2.529880150846007,2.4766439484174807,2.525019399511117,125027.0
1999-08-12,2.59237588151795,2.59237588151795,2.5183080824686583,2.5923758815179494,179414.0
1999-08-13,2.6155219154939986,2.6155219154939986,2.569229406890243,2.6155219154939986,261519.0
1999-08-16,2.661814147599554,2.661814147599554,2.6155218641198723,2.657185008937504,89356.0
1999-08-17,2.661813719582759,2.661813719582759,2.6155214435468257,2.6217707573142306,69274.0
1999-08-18,2.650240589253694,2.650240589253694,2.627094451771272,2.649314806534528,127353.0
1999-08-19,2.661814314546512,2.661814314546512,2.6270950997591878,2.6594997450703186,96409.0
1999-08-20,2.7081076028192737,2.7081076028192737,2.6386689290894303,2.7034782383226847,167821.0
1999-08-23,2.7358822756875654,2.7358822756875654,2.68496062717614,2.7243092043278967,161152.0
1999-08-24,2.763658115150668,2.763658115150668,2.7428265376551373,2.7451413317661904,187140.0
1999-08-25,2.759027722226992,2.759027722226992,2.627094383273553,2.6386674517130126,241870.0
1999-08-26,2.719680785968025,2.719680785968025,2.665055762552642,2.708107710588314,117119.0
1999-08-27,2.7312538613477373,2.7312538613477373,2.6733882602342964,2.708107710588314,76475.0
1999-08-30,2.7243090940691523,2.7243090940691523,2.680331155624528,2.7173651618484653,64894.0
1999-08-31,2.6641291089757644,2.6641291089757644,2.650241243685139,2.6618143152841207,178108.0
1999-09-01,2.7081059362884163,2.7081059362884163,2.661813440884656,2.69653286849116,144484.0
1999-09-02,2.691903603960149,2.691903603960149,2.608577333441925,2.6502404687010377,92170.0
1999-09-03,2.62709538006719,2.62709538006719,2.534510573207492,2.580802864529925,106984.0
1999-09-06,2.6386682614669064,2.6386682614669064,2.590061179732847,2.6162162865581395,99053.0
1999-09-07,2.602321967759321,2.602321967759321,2.569351425338158,2.590546790332504,88747.0
1999-09-08,2.602321781555789,2.602321781555789,2.543445670504082,2.5648764645118103,209822.0
1999-09-09,2.5653470546076758,2.5653470546076758,2.472793901780109,2.472793901780109,159918.0
1999-09-10,2.4845695560934877,2.4845695560934877,2.4162734863709807,2.435113860132485,224096.0
1999-09-13,2.484569354466685,2.484569354466685,2.4256934764028037,2.425693476402803,108086.0
1999-09-14,2.449243827628356,2.449243827628356,2.399787907550423,2.425693476402803,102861.0
1999-09-15,2.4021425687518203,2.4021425687518203,2.331491296600563,2.362106840261764,222854.0
1999-09-16,2.3644612910499934,2.3644612910499934,2.3314905407723834,2.3503309043223792,479982.0
1999-09-17,2.4021424018824398,2.4021424018824398,2.3529219224610936,2.378592055511426,131594.0
1999-09-20,2.3974326596313738,2.3974326596313738,2.366817115086111,2.366817115086111,53962.0
1999-09-21,2.385657713853389,2.385657713853389,2.3644623523783115,2.383302496254785,271596.0
1999-09-22,2.3715272239914467,2.3715272239914467,2.3432668952649864,2.3715272239914467,158151.0
1999-09-23,2.4021432151879667,2.4021432151879667,2.350332298751683,2.35504250649882,132212.0
1999-09-24,2.331491475182541,2.331491475182541,2.272615600655452,2.272615600655452,128440.0
1999-09-27,2.3197155282757227,2.3197155282757227,2.2961651863024413,2.3197155282757227,165691.0
1999-09-28,2.378592559321917,2.378592559321917,2.331491628473134,2.3479770113027936,85771.0
1999-09-29,2.4007293628497552,2.4007293628497552,2.3479765139769917,2.378592055511426,166242.0
1999-09-30,2.392723027824064,2.392723027824064,2.35504250649882,2.35504250649882,109960.0
1999-10-01,2.355041874450514,2.366817048462569,2.331491298296096,2.331491298296096,89411.0
1999-10-04,2.3314919240238763,2.35504250649882,2.307941569679303,2.35504250649882,42995.0
1999-10-05,2.355042751041521,2.355042751041521,2.283213843449491,2.283213843449491,283286.0
1999-10-06,2.3084125066282186,2.3314917702366382,2.284391064654295,2.3079414174454667,409468.0
1999-10-07,2.3079417917036804,2.3079417917036804,2.284391435093559,2.286746425128493,127783.0
1999-10-08,2.28910106008906,2.296166257228334,2.244355343844492,2.2467103335141307,163110.0
1999-10-11,2.262253622369544,2.322071685336502,2.262253622369544,2.3055865289118107,100996.0
1999-10-12,2.3079414174454667,2.3314917702366382,2.303231438139374,2.3079414174454667,171777.0
1999-10-13,2.284390624535752,2.284390624535752,2.2467098848252944,2.2525974718887647,269466.0
1999-10-14,2.2455322618643923,2.2455322618643923,2.20196416349815,2.2255145116020985,432046.0
1999-10-15,2.2255145490603487,2.2255145490603487,2.1548632754290438,2.173703645481433,277289.0
1999-10-18,2.119538301476231,2.119538301476231,2.048887009551665,2.0747923539834616,279192.0
1999-10-19,2.1077624233536896,2.114827619400796,2.074791888684396,2.084212074037097,135211.0
1999-10-20,2.105877787716956,2.117181869314233,2.091276539739072,2.0959865167053766,460119.0
1999-10-21,2.1242483684451803,2.128958576436595,2.107762982670802,2.1195383885841474,122293.0
1999-10-22,2.119538054063625,2.121893043622461,2.1077626500087576,2.1171828363744445,129532.0
1999-10-25,2.139791258295644,2.260840414704519,2.139791258295644,2.1901893584881305,189524.0
1999-10-26,2.19584062013257,2.213739037393369,2.1195374296198866,2.1595731528464155,211941.0
1999-10-27,2.180769040940577,2.187834009259311,2.147798276265151,2.1666386480424418,98715.0
1999-10-28,2.1996093818932616,2.2043195893252587,2.190189423289977,2.192544412940798,158600.0
1999-10-29,2.2255147743423183,2.2726157042411748,2.2255147743423183,2.2372899497844485,389272.0
1999-11-01,2.265550463484526,2.286745824492548,2.19254419466464,2.2007867716871115,194037.0
1999-11-02,2.1948994642823365,2.2231600252775574,2.1901894848483137,2.2113848485621395,133915.0
1999-11-03,2.2278701694998464,2.2302251593910487,2.201964824435864,2.209029794109472,716522.0
1999-11-04,2.2158590414920454,2.2490652386684538,2.1901893584881305,2.1901893584881305,105824.0
1999-11-05,2.2000801713754488,2.2137394744980767,2.1666385472460785,2.1689935365760977,126704.0
1999-11-08,2.1996092851860656,2.21373967873045,2.1737039439052674,2.18076914067746,91000.0
1999-11-09,2.1810043744218715,2.2302248657586112,2.1810043744218715,2.1901893584881305,72519.0
1999-11-10,2.2144458904215933,2.2372899497844485,2.1807690620361573,2.2372899497844485,291441.0
1999-11-11,2.252362114308502,2.252362114308502,2.2255145978023627,2.234699124416095,357235.0
1999-11-12,2.237289412352643,2.2490645849661925,2.213739067125543,2.2356407148077317,262538.0
1999-11-15,2.2490651252265783,2.2490651252265783,2.2278697638046774,2.2372899497844485,175084.0
1999-11-16,2.2372899497844485,2.25848531120635,2.2255147743423183,2.2372899497844485,281745.0
1999-11-17,2.237289848381159,2.282035786789585,2.237289848381159,2.256130219486778,319218.0
1999-11-18,2.254717151171058,2.254717151171058,2.2137394700164554,2.232579840879113,181465.0
1999-11-19,2.251891360723774,2.307941391362825,2.246710292293483,2.2843910388378017,281516.0
1999-11-22,2.284390804995497,2.284390804995497,2.263195444266575,2.279680598094443,209307.0
1999-11-23,2.282036169118332,2.4492440914663773,2.282036169118332,2.437468914585153,489181.0
1999-11-24,2.459135039296222,2.470439125465211,2.390367659612788,2.390367659612788,247692.0
1999-11-25,2.4374679590908697,2.5175394042514028,2.404497431121908,2.5081192208130885,382440.0
1999-11-26,2.519894700357722,2.665907219261141,2.519894700357722,2.641885782783775,573407.0
1999-11-29,2.6513061604788044,2.6564872281594853,2.538735254440669,2.56699558212978,377737.0
1999-11-30,2.53167000137733,2.541090186438097,2.472793901780109,2.472793901780109,202837.0
1999-12-01,2.4610188517582507,2.4657290585916383,2.42569332709431,2.442649569807789,365684.0
1999-12-02,2.450657168877387,2.461019306442836,2.4021431929949784,2.413918370058476,710520.0
1999-12-03,2.426399767934444,2.442178631008554,2.3903677214341346,2.425693476402803,320513.0
1999-12-06,2.4727937797126134,2.496344355267134,2.4351132694599245,2.468319231952436,287010.0
1999-12-07,2.4746784174850327,2.5434455738776798,2.4610191127888434,2.522250211205142,236308.0
1999-12-08,2.5316695961102265,2.5316695961102265,2.4657285393709434,2.474441975323744,110551.0
1999-12-09,2.4751488114103277,2.5175397568856197,2.449243474424084,2.4944602700094425,152920.0
1999-12-10,2.515185140256743,2.566996054732644,2.5057649532492734,2.543445701279151,270800.0
1999-12-13,2.559931023106377,2.559931023106377,2.4963449334553824,2.5246052656578097,160661.0
1999-12-14,2.5246052542756936,2.5434456277459407,2.4963449222006773,2.518011146374142,187403.0
1999-12-15,2.504587344324454,2.564641065013367,2.5034099635299967,2.543445701279151,189601.0
1999-12-16,2.555220878005897,2.5693512725822822,2.538735721840597,2.543445701279151,95120.0
1999-12-17,2.5434450695738025,2.5834807973794427,2.5434450695738025,2.5834807973794427,156388.0
1999-12-20,2.579712934907168,2.583480963390362,2.545800222297787,2.56699558212978,129665.0
1999-12-21,2.5552205937429826,2.649422453337918,2.5552205937429826,2.637647049790799,244575.0
1999-12-22,2.649422679654562,2.689458188239368,2.649422679654562,2.6729730324998258,214913.0
1999-12-23,2.677682803958389,2.708298351532805,2.651777463465604,2.708298351532805,241207.0
1999-12-24,2.7356165560881407,2.8001445813618555,2.731848527856652,2.76717404917345,186152.0
1999-12-27,2.76717404917345,2.76717404917345,2.76717404917345,2.76717404917345,0.0
1999-12-28,2.76717404917345,2.76717404917345,2.76717404917345,2.76717404917345,0.0
1999-12-29,2.771413336515882,2.800144753157744,2.755399044451812,2.757047514129793,106298.0
1999-12-30,2.767174017097868,2.778949190733642,2.7082979207886937,2.774239212531453,113350.0
1999-12-31,2.774239212531453,2.774239212531453,2.774239212531453,2.774239212531453,0.0
2000-01-03,2.774239212531453,2.774239212531453,2.774239212531453,2.774239212531453,0.0
2000-01-04,2.7763591013112303,2.8095652983959987,2.774239770385293,2.79072492553815,235785.0
2000-01-05,2.708297821576946,2.708297821576946,2.651776944569669,2.684747475168105,315513.0
2000-01-06,2.7553994405861584,2.7789497929613165,2.7318490882110003,2.755399440586159,242097.0
2000-01-07,2.7553987753196827,2.797789490612248,2.7553987753196827,2.769528937707106,260707.0
2000-01-10,2.7853079312936924,2.8472457708887178,2.78365968969299,2.8260504104901414,352205.0
2000-01-11,2.8378253509154563,2.8731508726178725,2.8378253509154563,2.8378253509154563,321623.0
2000-01-12,2.826050992942257,2.870796712310208,2.8119205976773665,2.868441722476183,166534.0
2000-01-13,2.8519555477243226,2.863730949894801,2.826050210462012,2.863730949894801,187457.0
2000-01-14,2.861375959183776,2.896701712232148,2.849600784211093,2.896701712232148,203151.0
2000-01-17,2.9188392342064424,3.0120989187473723,2.917897284016937,3.0073889396695046,342854.0
2000-01-18,3.0248149817481536,3.1439799566123985,3.0248149817481536,3.0615535328907435,478138.0
2000-01-19,3.0615535422515694,3.0615535422515694,2.9885473005717627,3.017278708283406,214224.0
2000-01-20,3.0163367492705184,3.0615535328907435,3.0163367492705184,3.0615535328907435,189131.0
2000-01-21,3.0615540608827527,3.0615540608827527,3.01916334744442,3.023873325324108,70820.0
2000-01-24,3.01657366218858,3.03564946650787,3.0026789264417912,3.014454103027508,162298.0
2000-01-25,3.001030293290188,3.0144541682675023,2.946158096966182,2.985958176436846,120438.0
2000-01-26,2.985958176436846,2.985958176436846,2.985958176436846,2.985958176436846,0.0
2000-01-27,2.999852847560361,3.026229279613225,2.9861937704739305,3.014454103027508,99197.0
2000-01-28,3.0144539304518783,3.045069479074164,3.0144539304518783,3.045069479074164,95051.0
2000-01-31,2.986193579420028,3.014453910165535,2.979128382668479,2.9909035585008312,82278.0
2000-02-01,3.0478951602189035,3.0615544628719538,2.990903188487961,3.0262287116147992,167320.0
2000-02-02,3.0497802516555463,3.0733306078442726,3.03093987545241,3.0497802516555463,180059.0
2000-02-03,3.0632027278296468,3.073329431867215,3.0144533357933283,3.039416950182133,370285.0
2000-02-04,3.048366580311848,3.061554795294934,3.0262290402021166,3.05919980579017,170646.0
2000-02-07,3.0415362842960683,3.066264240113947,3.038003914719486,3.0639092510194583,150301.0
2000-02-08,3.0380049864631835,3.125141438741547,3.0380049864631835,3.1086562811342144,170651.0
2000-02-09,3.109833520226948,3.174597223066443,3.109833520226948,3.1322064938228675,221829.0
2000-02-10,3.1206668894444034,3.151047012310757,3.075685509658787,3.1086562811342144,121764.0
2000-02-11,3.108656828268244,3.209923466051929,3.108656828268244,3.195793295882918,241375.0
2000-02-14,3.1795419137105294,3.2852835104777025,3.132205785000714,3.261733161367496,465542.0
2000-02-15,3.276569382327016,3.3441593722005902,3.2735081017928103,3.2735081017928103,358593.0
2000-02-16,3.2987066223676997,3.3441590716967933,3.297058152947294,3.3441590716967933,280354.0
2000-02-17,3.2987066223676997,3.3441590716967933,3.297058152947294,3.3441590716967933,207386.0
2000-02-18,3.3323836709117063,3.3794845896612054,3.3323836709117063,3.3441590716967933,257176.0
2000-02-21,3.273507281938382,3.3441585346514584,3.2264063707529163,3.332383135757408,316011.0
2000-02-22,3.332386166539429,3.372421920426753,3.2970606221196768,3.367711939089634,207031.0
2000-02-23,3.36771083117044,3.414811769698493,3.3441604759716017,3.400681374074888,411093.0
2000-02-24,3.3924377998726825,3.450136522066838,3.355934894449764,3.450136522066838,403282.0
2000-02-25,3.4619121261682,3.4736873025637856,3.4218763895449955,3.4619121261682,388363.0
2000-02-28,3.4524913429530857,3.5137224321357747,3.4383611793456628,3.497237279282168,332896.0
2000-02-29,3.51654779826572,3.579663002940624,3.5090117429521044,3.5768369251654506,465076.0
2000-03-01,3.583666685289008,3.697415182206373,3.583666685289008,3.650314491353472,335031.0
2000-03-02,3.67198167238474,3.67198167238474,3.4265864246299844,3.5090128833835297,390561.0
2000-03-03,3.445426014370694,3.532562432396136,3.445426014370694,3.532562432396136,251274.0
2000-03-06,3.532563234990159,3.5561135865967883,3.497237707580215,3.5090128833835297,255162.0
2000-03-07,3.50901330644023,3.556114015332085,3.50901330644023,3.537273868653565,215699.0
2000-03-08,3.526204566102783,3.5584688125098483,3.480752332645354,3.505244862626866,778391.0
2000-03-09,3.5210230773935707,3.5210230773935707,3.3794850975526827,3.413633012131477,380239.0
2000-03-10,3.4148116975046703,3.520788521789323,3.4148116975046703,3.5137233241268886,328825.0
2000-03-13,3.507599047114333,3.532562432396136,3.501946891011196,3.532562432396136,166282.0
2000-03-14,3.520787324459615,3.5561128444977355,3.520787324459615,3.534917486848804,589226.0
2000-03-15,3.5231426894459794,3.5302078854596264,3.4383612498035,3.4383612498035,98333.0
2000-03-16,3.487345704403895,3.55846806167118,3.487345704403895,3.534917486848804,214383.0
2000-03-17,3.567888379828487,3.591438727404092,3.5349176194662744,3.572598358091486,204730.0
2000-03-20,3.543867123745328,3.5631783549900176,3.52078763594187,3.5525805611628227,103332.0
2000-03-21,3.437599749922795,3.461307263133477,3.3783307372433367,3.425745763664699,276218.0
2000-03-22,3.425746500726652,3.4826448202574767,3.3783314641037703,3.473161767002339,149651.0
2000-03-23,3.4731605304898774,3.475531235546444,3.3854423765224206,3.3854423765224206,238521.0
2000-03-24,3.3901844938486767,3.437599749922795,3.366476980637996,3.425745763664699,157724.0
2000-03-27,3.390184016288276,3.4162622312159505,3.319061257022229,3.3854423765224206,95917.0
2000-03-28,3.348933282031981,3.35462292892766,3.2716464046564795,3.330915416179537,307953.0
2000-03-29,3.2716464150303235,3.307207913918018,3.200523646907686,3.200523646907686,262191.0
2000-03-30,3.198626217058659,3.278757779324331,3.198151984269152,3.278757779324331,379633.0
2000-03-31,3.224231463740987,3.271646490481064,3.224231463740987,3.271646490481064,201719.0
2000-04-03,3.279232875983148,3.307207795227319,3.2716462976158733,3.305073861938725,384398.0
2000-04-04,3.2953533870360747,3.3190608943164355,3.2953533870360747,3.311948550271248,342318.0
2000-04-05,3.305785540409438,3.305785540409438,3.015604582957774,3.224231482657494,779449.0
2000-04-06,3.236085101222725,3.236085101222725,3.060649003510679,3.160220923441454,136913.0
2000-04-07,3.2005225541086246,3.2005225541086246,3.058277296084884,3.058277296084884,138182.0
2000-04-10,3.0661013855912422,3.153108307246093,3.0661013855912422,3.153108307246093,105070.0
2000-04-11,3.1478937737145656,3.1478937737145656,3.039313006824312,3.0701328731499054,194469.0
2000-04-12,3.070132039320736,3.1056933078907454,3.034570541097979,3.081985795510739,217249.0
2000-04-13,3.010863246142236,3.086727429028306,2.963447988305465,3.086727429028306,491901.0
2000-04-14,3.0559072725458654,3.05827820744739,3.0250874153534584,3.0563815054567183,239534.0
2000-04-17,2.72637182925004,2.809348348206385,2.607834043449292,2.655249065908497,818263.0
2000-04-18,2.843488301924072,2.8449107714334354,2.728743652983652,2.8212032524811077,386178.0
2000-04-19,2.8463329840738822,2.8875841368171,2.8330567562864744,2.8570012747785403,356793.0
2000-04-20,2.8449092594605747,2.8804705189894637,2.8212017531079825,2.8804705189894637,146636.0
2000-04-21,2.8804705189894637,2.8804705189894637,2.8804705189894637,2.8804705189894637,0.0
2000-04-24,2.8804705189894637,2.8804705189894637,2.8804705189894637,2.8804705189894637,0.0
2000-04-25,2.8804705189894637,2.8804705189894637,2.8804705189894637,2.8804705189894637,0.0
2000-04-26,2.8987254056510263,3.053535891911772,2.8987254056510263,3.0108622882613143,190409.0
2000-04-27,3.0227165445573663,3.0227165445573663,2.956335423310529,2.9990090340624573,168713.0
2000-04-28,2.9954521334208093,3.0298283853621157,2.95396399695891,3.0108622882613143,79454.0
2000-05-01,2.9556240397816613,2.972930669892789,2.927886352793177,2.939740108363984,98435.0
2000-05-02,2.939741119260248,2.965819574205875,2.9136628939674343,2.9160335999662697,69273.0
2000-05-03,2.914373011211715,2.914373011211715,2.8046070374125898,2.8046070374125898,93764.0
2000-05-04,2.799628449960979,2.8022363865728184,2.745338080912724,2.8022363865728184,116625.0
2000-05-05,2.803896427422323,2.953965584906072,2.803896427422323,2.9160335999662697,80392.0
2000-05-08,2.920062258646993,2.927885836992663,2.795123384613234,2.7974940893792053,68650.0
2000-05-09,2.785640141443017,2.797493894098109,2.6433946502765577,2.6433946502765577,197570.0
2000-05-10,2.629171120374349,2.629171120374349,2.513004027797125,2.5485652983054656,257359.0
2000-05-11,2.482657611865825,2.543823314053371,2.406319214581308,2.4757822691005966,281084.0
2000-05-12,2.533865565154802,2.5675303493850423,2.4774415128191696,2.486924560334139,439277.0
2000-05-15,2.5229606972585867,2.5627893692631067,2.501149659404944,2.562789369263106,304316.0
2000-05-16,2.607834043449292,2.6908105624056367,2.5841263025669536,2.655249065908497,181492.0
2000-05-17,2.6552483894457093,2.669473076281716,2.6078333790661614,2.637230758990338,70997.0
2000-05-18,2.607834686570222,2.607834686570222,2.5604194227651518,2.5746441167330687,172638.0
2000-05-19,2.576302988254757,2.581755863377135,2.5485652983054656,2.5485652983054656,483503.0
2000-05-22,2.536711631282968,2.536711631282968,2.486925667086385,2.4892963726069923,128832.0
2000-05-23,2.489296377932261,2.52485787942851,2.472701209599743,2.4774426206511,299227.0
2000-05-24,2.44188129292204,2.44188129292204,2.3707585212100453,2.3707585212100453,505550.0
2000-05-25,2.4433040475389403,2.446622989656065,2.3731295038878404,2.3731295038878404,97582.0
2000-05-26,2.380241314927056,2.3992071862968607,2.311489256133524,2.335196767585333,326829.0
2000-05-29,2.335197278064911,2.335197278064911,2.2925236562620066,2.3114897614305834,304583.0
2000-05-30,2.3079324806857144,2.3328254530695145,2.2901518517409074,2.3328254530695145,153751.0
2000-05-31,2.3826116794486656,2.3849823843243083,2.3470501877032017,2.3470501877032017,789136.0
2000-06-01,2.3427835517033477,2.370758472791976,2.332826267412865,2.353451840933248,213816.0
2000-06-02,2.382612020871345,2.4608469005473697,2.382612020871345,2.453734784901292,170568.0
2000-06-05,2.526753654731222,2.5722721987356025,2.510632494160808,2.534340231833755,242476.0
2000-06-06,2.550462090746916,2.560419145794572,2.456105806360193,2.4892963726069923,132556.0
2000-06-07,2.487162439958977,2.489296143627083,2.428130660766283,2.428130660766283,154466.0
2000-06-08,2.42054434821652,2.465588668250813,2.4181734132257016,2.427656464230724,181245.0
2000-06-09,2.4795761110896914,2.4795761110896914,2.425285966689564,2.441881364783423,169247.0
2000-06-12,2.441881364783423,2.441881364783423,2.441881364783423,2.441881364783423,0.0
2000-06-13,2.441880602325206,2.4537343559826765,2.418172865357568,2.418172865357568,127271.0
2000-06-14,2.432397795911017,2.441880845712729,2.3864050158553507,2.3864050158553507,323209.0
2000-06-15,2.418174217701752,2.418174217701752,2.380242230715232,2.382612936841985,301668.0
2000-06-16,2.3944653580426274,2.4537343559826765,2.370757850727687,2.418172865357568,149525.0
2000-06-19,2.439984472031714,2.51300394235962,2.4205443665980786,2.494037840205547,133735.0
2000-06-20,2.560419145794572,2.560419145794572,2.4679595636159952,2.4892963726069923,226217.0
2000-06-21,2.477442296360361,2.484554641659177,2.4442517343871164,2.453734784901292,433713.0
2000-06-22,2.4774419029759014,2.4964080009926906,2.4608465097980354,2.4798126078148246,356719.0
2000-06-23,2.4911930121869363,2.5191679337240083,2.489296310026473,2.5191679337240083,117260.0
2000-06-26,2.5177452627490147,2.584126388254131,2.5177452627490147,2.584126388254131,144690.0
2000-06-27,2.5983507691139427,2.6742149363027155,2.5841260798798054,2.6742149363027155,312114.0
2000-06-28,2.678956487053929,2.740596192616307,2.5746431745103244,2.6030920927293377,295431.0
2000-06-29,2.6481380801975782,2.688441004275368,2.622059622996077,2.6329651471174595,437850.0
2000-06-30,2.6528784427018843,2.7240012082414387,2.6315416360052923,2.7145181575259825,592924.0
2000-07-03,2.726371998483041,2.788011715228333,2.702664485781851,2.761933497187575,254647.0
2000-07-04,2.763592308005679,2.7974940981891883,2.7216299378703264,2.769044951949854,385846.0
2000-07-05,2.750553254352506,2.7619330054005697,2.7311131525156758,2.757191365912974,204352.0
2000-07-06,2.7377515022312124,2.750079490388115,2.7002935345274084,2.7026642396510776,306672.0
2000-07-07,2.7026649680791643,2.8183580732677536,2.7026649680791643,2.8183580732677536,176015.0
2000-07-10,2.84491081243152,2.927887359613259,2.84491081243152,2.9160335999662697,277426.0
2000-07-11,2.9160320081710416,2.9160320081710416,2.870987470517889,2.8804705189894637,264566.0
2000-07-12,2.880471741545174,2.90417948761271,2.809348962648139,2.866247277626882,115751.0
2000-07-13,2.892324059316052,2.892324059316052,2.79512310670141,2.79512310670141,114098.0
2000-07-14,2.7977308570042334,2.90180715294992,2.797493855443264,2.892324105026344,151506.0
2000-07-17,2.892325542190299,2.9018085948258965,2.8686180254277,2.887584130698895,136828.0
2000-07-18,2.8515474530786533,2.8515474530786533,2.761932837629542,2.769044951949854,114080.0
2000-07-19,2.76193238589309,2.8188304394129253,2.745336995887949,2.811718326255857,132984.0
2000-07-20,2.8093488857284763,2.818831937965289,2.773787612080016,2.818831937965289,160538.0
2000-07-21,2.8238094593873697,2.8804705189894637,2.8238094593873697,2.8804705189894637,139437.0
2000-07-24,2.833056005613289,2.8449097608788216,2.7998652152865224,2.8449097608788216,85512.0
2000-07-25,2.8076884868115197,2.856763202763507,2.7856404493195965,2.788011154182096,75255.0
2000-07-26,2.7522138988196256,2.78564170212964,2.726372675995373,2.733485023434272,102600.0
2000-07-27,2.696026137566573,2.696026137566573,2.636283128102583,2.667102983783401,157235.0
2000-07-28,2.640787373825127,2.664732116330885,2.610204748641705,2.655249065908497,90524.0
2000-07-31,2.610916105658954,2.612575806204957,2.5841266511007164,2.5959806379670587,117915.0
2000-08-01,2.6094938660738696,2.655249424034935,2.588868291777807,2.5959806379670587,158934.0
2000-08-02,2.600722048991382,2.626800498583461,2.5959806379670587,2.5959806379670587,116039.0
2000-08-03,2.6030922741436533,2.607833913945748,2.560418664188421,2.562789369263106,150472.0
2000-08-04,2.587445740147353,2.59598055530268,2.515374733233796,2.5485652983054656,178060.0
2000-08-07,2.5499875893237123,2.595980373914735,2.5499875893237123,2.584126388254131,129506.0
2000-08-08,2.589105293433193,2.652878718522773,2.589105293433193,2.5959806379670587,92377.0
2000-08-09,2.595980433631262,2.659990855337816,2.539319129538112,2.539319129538112,35825.0
2000-08-10,2.668761738974961,2.671843907704193,2.638653352932399,2.64576546703534,117166.0
2000-08-11,2.6362829213815817,2.655248790607205,2.6244289373430885,2.6410243312748096,543639.0
2000-08-14,2.655249319637896,2.7263720897757646,2.655249319637896,2.690810819533209,109141.0
2000-08-15,2.7040870454626504,2.7145183330282463,2.674215422295028,2.690810819533209,296197.0
2000-08-16,2.7026644015448467,2.7240012082414387,2.6671031336014406,2.7145181575259825,111850.0
2000-08-17,2.6908109637445548,2.738225993275791,2.6908109637445548,2.738225993275791,99621.0
2000-08-18,2.7524499312050725,2.8377971446834604,2.7524499312050725,2.8377971446834604,258693.0
2000-08-21,2.8401681954517226,2.8401681954517226,2.809348339092133,2.809348339092133,148002.0
2000-08-22,2.809348339092133,2.837797490267001,2.809348339092133,2.809348339092133,155648.0
2000-08-23,2.840168666976592,2.8686178228745893,2.8140904463096743,2.854393359751977,390907.0
2000-08-24,2.868616600043743,2.90180715294992,2.868616600043743,2.892324105026344,360640.0
2000-08-25,2.8939841247226465,2.9373691977779344,2.8939841247226465,2.9018077038995003,184231.0
2000-08-28,2.91745430833279,2.942110049211947,2.892324105026344,2.892324105026344,612413.0
2000-08-29,2.8991990417747657,2.9634466703462303,2.8991990417747657,2.9610759659219266,179069.0
2000-08-30,2.952067541473589,2.987154798340122,2.939739555324174,2.9539640134026124,231219.0
2000-08-31,2.934998657557261,2.942110773010111,2.892324816576504,2.8946957513801856,206286.0
2000-09-01,2.8923246960952365,2.92788619048908,2.8923246960952365,2.92788619048908,184288.0
2000-09-04,2.934998535298393,2.934998535298393,2.8923246960952365,2.92788619048908,494405.0
2000-09-05,2.9385565316815025,2.9385565316815025,2.8946976537802405,2.8968311290613067,42022.0
2000-09-06,2.905838758801566,2.916033275733943,2.885213412217491,2.91129163461068,134971.0
2000-09-07,2.908920211938617,2.908920211938617,2.892324816576504,2.8946957513801856,186204.0
2000-09-08,2.8923243715031592,2.9112904690977026,2.8923243715031592,2.904178354739272,140978.0
2000-09-11,2.9209740345110813,2.9209740345110813,2.8236082883790665,2.8722910435486004,289906.0
2000-09-12,2.8722910435486004,2.884461732340984,2.8722910435486004,2.8722910435486004,200327.0
2000-09-13,2.8722903512915967,2.8722903512915967,2.811436686203208,2.843567476073828,125230.0
2000-09-14,2.82604211225667,2.8601200848176496,2.82604211225667,2.847949397173937,118272.0
2000-09-15,2.847950435900522,2.847950435900522,2.7870967396940034,2.799267431776705,220076.0
2000-09-18,2.78539239113313,2.78539239113313,2.6653893223460527,2.721374594767213,203383.0
2000-09-19,2.687296291314305,2.687296291314305,2.6288766990759034,2.6629546766518244,172277.0
2000-09-20,2.6502978403733515,2.6629552090083664,2.62887722461985,2.65078451714054,232269.0
2000-09-21,2.653217613601585,2.653217613601585,2.619139641989704,2.628876238992087,118913.0
2000-09-22,2.644212555938122,2.645916632193895,2.546116523229667,2.5558531249772267,235635.0
2000-09-25,2.5575563273864166,2.60453548394122,2.5575563273864166,2.5655890866672424,281167.0
2000-09-26,2.5823843112918023,2.592364483559368,2.569483371791842,2.569483371791842,710812.0
2000-09-27,2.572891353116568,2.572891353116568,2.5436815579083496,2.5509840656586427,154088.0
2000-09-28,2.555852428649146,2.592364734203175,2.555852428649146,2.568023118569499,143444.0
2000-09-29,2.5801945215893527,2.5947993050369007,2.5704579206933165,2.572892011969072,339309.0
2000-10-02,2.5780027877919816,2.58019377583782,2.5680228513907686,2.58019377583782,65108.0
2000-10-03,2.580194585748041,2.677560361336472,2.580194585748041,2.677560361336472,167106.0
2000-10-04,2.6819422315076613,2.738414431462352,2.6819422315076613,2.718941226541004,193393.0
2000-10-05,2.726242816045316,2.770057633997919,2.726242816045316,2.748150107125122,288955.0
2000-10-06,2.7530175366832794,2.76275413320027,2.7262418373133297,2.7408468499852687,105271.0
2000-10-09,2.701901109206233,2.701901109206233,2.6605206230744427,2.665389040392105,172652.0
2000-10-10,2.6678233857610043,2.896633126703723,2.6678233857610043,2.823608746313345,395847.0
2000-10-11,2.8236085606222643,2.8236085606222643,2.755452366703391,2.791964672393888,475751.0
2000-10-12,2.7749258858377504,2.843081851844703,2.7749258858377504,2.8138722868662933,127510.0
2000-10-13,2.738413057660556,2.7773592121717705,2.72624213384581,2.7749251217259947,829014.0
2000-10-16,2.780524306397725,2.860120948296437,2.780524306397725,2.8574432830258214,149790.0
2000-10-17,2.8601197720067644,2.8601197720067644,2.813871116860282,2.8430806696933764,71125.0
2000-10-18,2.834074324095184,2.857685681902823,2.799266104650836,2.8430806696933764,89642.0
2000-10-19,2.8430811500684547,2.8601202552608185,2.7992665776228787,2.856712575698109,98217.0
2000-10-20,2.876672983406051,2.9209744765167263,2.876672983406051,2.9112378768508758,490054.0
2000-10-23,2.9209746905796106,2.9209746905796106,2.9039355809674183,2.9161062724934124,273519.0
2000-10-24,2.9209740677853144,2.9209740677853144,2.8966326899232637,2.8966326899232637,140658.0
2000-10-25,2.8722910762682616,2.916105650737134,2.8236083205441598,2.8966326899232637,167447.0
2000-10-26,2.8966321831866244,2.913671050392101,2.874724663991738,2.9039344537920107,164225.0
2000-10-27,2.9039344537920107,2.918539466588602,2.8966321831866244,2.9039344537920107,64438.0
2000-10-30,2.903935648886859,2.918540667694045,2.8722917558619625,2.8859229495533327,72820.0
2000-10-31,2.886652209879848,2.896632381237528,2.8601200825425104,2.86985667980832,405293.0
2000-11-01,2.867667116947086,2.9015017652130823,2.8649896871696034,2.8735088890947877,133380.0
2000-11-02,2.8747259192271373,2.908804140104003,2.8747259192271373,2.906369813046361,80880.0
2000-11-03,2.896632565365836,2.94774940951949,2.896632565365836,2.9453153189965424,353988.0
2000-11-06,2.94312571589742,2.94312571589742,2.88446276737036,2.913672572429179,81687.0
2000-11-07,2.913672158959263,2.92097466813595,2.896633285270992,2.92097466813595,114351.0
2000-11-08,2.9209745867076298,2.9355793688608665,2.911237986674475,2.928277095680744,125991.0
2000-11-09,2.933145929200818,3.006170327770415,2.933145929200818,2.950185041991174,106183.0
2000-11-10,2.957486268530422,3.0862525688166995,2.957486268530422,3.0862525688166995,207512.0
2000-11-13,3.0670231893503423,3.0670231893503423,3.013472009894133,3.0426815726571714,153020.0
2000-11-14,3.0166365852633774,3.0426820460817776,2.989130858293298,3.032945445048144,295863.0
2000-11-15,3.042681427314859,3.1035351124514685,3.035379154869404,3.1018310366671904,177113.0
2000-11-16,3.1035358668455446,3.1351797625132862,3.091365174018417,3.1351797625132862,194049.0
2000-11-17,3.140047385474895,3.1595203475883014,3.140047385474895,3.1563560059819333,86254.0
2000-11-20,3.155625246358928,3.271490590164872,3.152217566960892,3.225241929439004,157919.0
2000-11-21,3.213315618546152,3.2252432085484646,3.200901587540088,3.205770006058972,144627.0
2000-11-22,3.216479891248277,3.216479891248277,3.1035355161690124,3.1400478263178004,276770.0
2000-11-23,3.1400470711472286,3.2374128151395367,3.0816274832760784,3.2130714380896954,156315.0
2000-11-24,3.213072205804332,3.213072205804332,3.1692573865356146,3.200901278578411,153235.0
2000-11-27,3.1780196592517536,3.2130714593651284,3.1780196592517536,3.2082030424471584,77866.0
2000-11-28,3.21307262247028,3.269057904638999,3.208204203789983,3.261755394515069,171588.0
2000-11-29,3.271734567186253,3.334779006286964,3.261754629552777,3.334779006286964,173844.0
2000-11-30,3.348166489929969,3.348166489929969,3.28609587829793,3.322608183099633,131483.0
2000-12-01,3.288531390800192,3.3469507694403835,3.2739263692953564,3.3104386872643947,180762.0
2000-12-04,3.327719836225038,3.334779006286964,3.3055692084346946,3.334779006286964,77408.0
2000-12-05,3.3104373975354315,3.4418811251108665,3.3104373975354315,3.3956324585475746,314980.0
2000-12-06,3.418513469891186,3.4199739715300392,3.395632591939773,3.4078032817349064,379148.0
2000-12-07,3.3841926489487,3.4053699272913214,3.3226089358371125,3.332588875331968,181454.0
2000-12-08,3.307517682963428,3.320175289669935,3.28609706335402,3.3104386872643947,157259.0
2000-12-11,3.3104376259732264,3.3396474238254963,3.3104376259732264,3.334779006286964,66079.0
2000-12-12,3.3226082173760063,3.412671463335773,3.3226082173760063,3.4078032817349064,162257.0
2000-12-13,3.415105789929173,3.4321446613251725,3.3712912123495067,3.4078032817349064,253411.0
2000-12-14,3.3995275497725554,3.3995275497725554,3.366423156790989,3.39855396050633,117061.0
2000-12-15,3.383948873670932,3.383948873670932,3.322608506873433,3.3445157975720385,99437.0
2000-12-18,3.298023449146953,3.3347790947347837,3.298023449146953,3.305569296107787,146566.0
2000-12-19,3.305569515214033,3.3591206983499537,3.305569515214033,3.3396477337675248,121465.0
2000-12-20,3.337214167034844,3.337214167034844,3.271492277642234,3.3104386872643947,122379.0
2000-12-21,3.2495846584690877,3.2495846584690877,3.1789943569873467,3.191408388240597,75377.0
2000-12-22,3.193354616769228,3.227676165356429,3.164388397408264,3.171690904723187,72108.0
2000-12-25,3.171690904723187,3.171690904723187,3.171690904723187,3.171690904723187,0.0
2000-12-26,3.171690904723187,3.171690904723187,3.171690904723187,3.171690904723187,0.0
2000-12-27,3.1643894837305986,3.2082040710756345,3.127877170414389,3.1424821900580806,38558.0
2000-12-28,3.142481392613967,3.1643886807272352,3.120574104500698,3.130310703194702,61491.0
2000-12-29,3.1303107122679585,3.188730068808351,3.0806541295224967,3.0806541295224967,94512.0
2001-01-01,3.0806541295224967,3.0806541295224967,3.0806541295224967,3.0806541295224967,0.0
2001-01-02,3.140047716399976,3.140047716399976,3.103535407529307,3.1230086074879315,66704.0
2001-01-03,3.118140534545727,3.1400478263178004,3.101101425037226,3.1400478263178004,82308.0
2001-01-04,3.150027091005921,3.234979052562102,3.150027091005921,3.234979052562102,318663.0
2001-01-05,3.2213487687414477,3.2812286452471944,3.21550676055756,3.2812286452471944,219094.0
2001-01-08,3.273926087526266,3.273926087526266,3.2544528843911382,3.261755394515069,340971.0
2001-01-09,3.256886519107782,3.256886519107782,3.164388941780435,3.176559632203748,85550.0
2001-01-10,3.1643879716474106,3.188729345031496,3.115704989086332,3.1278756757783746,375641.0
2001-01-11,3.113758338110926,3.1400471295627104,3.113758338110926,3.11570551626709,129584.0
2001-01-12,3.123008023835071,3.123008023835071,3.103534827515753,3.11570551626709,157875.0
2001-01-15,3.0896603176166204,3.10353508313858,2.967222933468949,2.967222933468949,97819.0
2001-01-16,2.965032174986129,3.0402473015995723,2.950184056129072,2.9891302161033315,120399.0
2001-01-17,2.993999276706623,3.0475504644951035,2.993999276706623,3.032945445048144,135402.0
2001-01-18,3.020531447952263,3.110838530806723,3.020531447952263,3.1035360204318527,115691.0
2001-01-19,3.115706082083789,3.166823172756697,3.115706082083789,3.166823172756697,53087.0
2001-01-22,3.1887298670151343,3.1887298670151343,3.098666629275245,3.098666629275245,91687.0
2001-01-23,3.0962332282193925,3.144916233298713,3.0962332282193925,3.128850947729395,45352.0
2001-01-24,3.1449153864570607,3.1716910909889604,3.1205740083683917,3.1639016707979413,83869.0
2001-01-25,3.1670666794979963,3.2130722521838733,3.1670666794979963,3.1814283596843085,97047.0
2001-01-26,3.1814283596843085,3.1814283596843085,3.1814283596843085,3.1814283596843085,0.0
2001-01-29,3.1819137510522357,3.1819137510522357,3.115704989086332,3.1278756757783746,67787.0
2001-01-30,3.1278773236365667,3.167310642813195,3.084062734145229,3.167310642813195,135445.0
2001-01-31,3.180210960413245,3.188730633173668,3.149784467184744,3.1814283596843085,389371.0
2001-02-01,3.179723840579522,3.179723840579522,3.152218119103733,3.1643888090164163,285507.0
2001-02-02,3.176560176238329,3.176560176238329,3.1424821900580806,3.1424821900580806,82246.0
2001-02-05,3.1424821900580806,3.1424821900580806,3.101101694055987,3.1424821900580806,86392.0
2001-02-06,3.127876371239904,3.1643886752271952,3.127876371239904,3.152217985829085,90747.0
2001-02-07,3.15221854971616,3.15221854971616,3.1132721480408803,3.1132721480408803,60913.0
2001-02-08,3.113270898906505,3.132744091930936,3.1035343023942894,3.1278756757783746,84012.0
2001-02-09,3.129337410081046,3.14004783551969,3.105969616402822,3.1181405436834178,58632.0
2001-02-12,3.103535557018621,3.103535557018621,3.069457573346074,3.0913648654064976,59384.0
2001-02-13,3.0889309751387315,3.0889309751387315,3.079194374057189,3.079194374057189,42693.0
2001-02-14,3.0743245128576424,3.140046598263325,3.0743245128576424,3.1278756757783746,124986.0
2001-02-15,3.1303109614365643,3.191164413553127,3.120574361939319,3.176559632203748,128187.0
2001-02-16,3.188730064726113,3.213071679396995,3.1789934660163524,3.1911641554553127,115433.0
2001-02-19,3.152218119103733,3.1887301888417827,3.14004742919105,3.1643888090164163,138263.0
2001-02-20,3.1643882547417554,3.2325442006317653,3.152217566960892,3.225241929439004,66878.0
2001-02-21,3.225242717663365,3.2593206989367647,3.181428136627139,3.2593206989367647,88844.0
2001-02-22,3.21647973532473,3.26005074258843,3.2057695462296647,3.26005074258843,64964.0
2001-02-23,3.247880625279601,3.261755394515069,3.2374140084926744,3.261755394515069,47199.0
2001-02-26,3.2600511876953786,3.2600511876953786,3.2374138788040896,3.249584571327737,91382.0
2001-02-27,3.2308407902483745,3.2308407902483745,3.152217985829085,3.152217985829085,102469.0
2001-02-28,3.1522182513571235,3.2130719392666647,3.0913645634475806,3.176559632203748,172189.0
2001-03-01,3.1765591460714258,3.2739248903503064,3.164388457510684,3.2739248903503064,194917.0
2001-03-02,3.2211039604720955,3.249583503664457,3.2082030212039614,3.2130714380896954,36124.0
2001-03-05,3.213071376046517,3.237412752626335,3.205768868755396,3.237412752626335,102502.0
2001-03-06,3.291568837429496,3.3164107919284214,3.2841161548230198,3.3114424972854346,75574.0
2001-03-07,3.237163359061378,3.241883550150404,3.2269784308099405,3.2294625772597,120934.0
2001-03-08,3.2319484263593754,3.2319484263593754,3.1797801202216625,3.1797801202216625,70134.0
2001-03-09,3.1797796857438243,3.2046218818600924,3.1549377302695616,3.1549377302695616,75567.0
2001-03-12,3.1549386781957063,3.1549386781957063,3.105254511677177,3.142517696726593,63578.0
2001-03-13,3.097305551162182,3.105254922600268,3.055570990149066,3.085381494005053,88117.0
2001-03-14,3.092832050966053,3.1251266835966764,3.092832050966053,3.11022156109099,137151.0
2001-03-15,3.06451280363457,3.0655066551667223,2.956201756707296,3.0041465503420404,234026.0
2001-03-16,3.027995610178999,3.027995610178999,2.9437812318139747,2.9437812318139747,121690.0
2001-03-19,2.931359876475917,2.931359876475917,2.854349609712932,2.867764441070252,348868.0
2001-03-20,2.87943927400579,2.9810433757541603,2.87943927400579,2.922912934031121,179078.0
2001-03-21,2.9065168462263964,2.978558790817566,2.869253680159877,2.9686219625759582,90576.0
2001-03-22,2.956201417416041,2.956201417416041,2.8965804392944783,2.92639092835526,134168.0
2001-03-23,2.926391420249845,2.9661385050366174,2.856833600749442,2.878943068567365,95948.0
2001-03-26,2.8940963235727257,2.96862242671586,2.8940963235727257,2.9472582306240427,119824.0
2001-03-27,2.9760752576650087,3.023275265523594,2.9636542789575997,2.992471161323771,259421.0
2001-03-28,3.01830674248016,3.053085771779111,3.0034016160963417,3.01830674248016,191205.0
2001-03-29,3.005884826250416,3.0506004320980784,3.005884826250416,3.030726776023128,141852.0
2001-03-30,3.0183066035751,3.067990756971361,3.0183066035751,3.043148800594237,207732.0
2001-04-02,3.0704747337280365,3.0928325413525077,3.055569608859056,3.077927416483526,45622.0
2001-04-03,3.055570307645207,3.092833248660415,3.048117623185343,3.092833248660415,96891.0
2001-04-04,3.081404558900615,3.081404558900615,3.0550720726160496,3.0550720726160496,69357.0
2001-04-05,3.0468761094564183,3.085381494005053,3.0468761094564183,3.085381494005053,54062.0
2001-04-06,3.1052542486577845,3.164875243430037,3.1052542486577845,3.1499701150580024,177828.0
2001-04-09,3.1549386781957063,3.167359659664819,3.130096715257481,3.142517696726593,87466.0
2001-04-10,3.142517468603113,3.1549384491705545,3.080412325123844,3.102770138273651,179082.0
2001-04-11,3.129598746431172,3.154937626815148,3.105253476853824,3.1300956721554845,102130.0
2001-04-12,3.1425160449523597,3.1425160449523597,3.117674095071598,3.140031898092673,107142.0
2001-04-13,3.140031898092673,3.140031898092673,3.140031898092673,3.140031898092673,0.0
2001-04-16,3.140031898092673,3.140031898092673,3.140031898092673,3.140031898092673,0.0
2001-04-17,3.135064775382554,3.135064775382554,3.0804123166509005,3.105254277717454,40139.0
2001-04-18,3.0891063533572773,3.130095869905716,3.0891063533572773,3.1151905036546426,57631.0
2001-04-19,3.1350634726264968,3.152452982532218,3.120158350308707,3.1437581072583773,93658.0
2001-04-20,3.136056960706805,3.136056960706805,3.030726776023128,3.030726776023128,116374.0
2001-04-23,3.0307280996826096,3.055570300947013,3.0058861390602605,3.0155743881947905,116275.0
2001-04-24,3.030728572831619,3.072463371588835,3.030728572831619,3.072463371588835,66209.0
2001-04-25,3.072463371588835,3.072463371588835,3.072463371588835,3.072463371588835,0.0
2001-04-26,3.0729593786674574,3.0754437670828896,3.043149124102672,3.045633271876064,44704.0
2001-04-27,3.054824106086933,3.067990592528787,3.030727419318372,3.0391737129109195,39234.0
2001-04-30,3.0416574553137155,3.0630214069844355,3.030726776023128,3.030726776023128,203273.0
2001-05-01,3.0294843201727906,3.0555687020761004,3.0294843201727906,3.0381791943545373,20588.0
2001-05-02,3.043147991551435,3.0655057944752664,3.030726776023128,3.030726776023128,83547.0
2001-05-03,3.035696505970574,3.067991149651112,3.0307279696740057,3.0530860220454965,75429.0
2001-05-04,3.053086046017762,3.0978016698277533,3.053086046017762,3.072959469433944,74020.0
2001-05-07,3.085380853249447,3.1425174599593437,3.0828964646291435,3.105254277717454,57708.0
2001-05-08,3.1052540121095387,3.1350645072247976,3.0953171804044524,3.112706696048863,40521.0
2001-05-09,3.1226436712353967,3.135064651276973,3.112706839073726,3.134816068039548,50952.0
2001-05-10,3.137548217052375,3.1549377302695616,3.130095774795299,3.1549377302695616,105027.0
2001-05-11,3.15493818616027,3.17481184966824,3.1425172066282983,3.172327701890253,127294.0
2001-05-14,3.162141489656112,3.167358367124009,3.130095437922988,3.1574215378753414,97867.0
2001-05-15,3.1673584274885767,3.179779404125641,3.1549374508515142,3.1673584274885767,66003.0
2001-05-16,3.1673591407873567,3.192201099655968,3.1549381613530514,3.1797801202216625,77691.0
2001-05-17,3.2088452052745757,3.2294641361082563,3.2021377900448664,3.20462217833574,74765.0
2001-05-18,3.2115786487718454,3.2418858343536563,3.20462288942641,3.2170438710688254,159399.0
2001-05-21,3.2364192236509703,3.303989565814809,3.2364192236509703,3.274179078276296,145174.0
2001-05-22,3.224743170211726,3.2791475067329654,3.224743170211726,3.249337020162218,76965.0
2001-05-23,3.269209883023484,3.269209883023484,3.2170416043689944,3.2294625772597,64485.0
2001-05-24,3.225240862417189,3.2716956025085397,3.1922009527598445,3.2716956025085397,79175.0
2001-05-25,3.2791479516017703,3.3164108843890387,3.2692111213967645,3.3069709799189844,390277.0
2001-05-28,3.305479191244077,3.305479191244077,3.2220098972685123,3.2294625772597,63132.0
2001-05-29,3.2294638373343547,3.2294638373343547,3.1425167525324307,3.1549377302695616,104747.0
2001-05-30,3.1772954341372444,3.179779581474812,3.1300956721554845,3.1300956721554845,160144.0
2001-05-31,3.120158389642102,3.120158389642102,3.100284732539878,3.11022156109099,183873.0
2001-06-01,3.13009628654236,3.1797802056138305,3.1127067704821187,3.1176753067744927,108016.0
2001-06-04,3.152950377716614,3.1971693102679337,3.142516861936671,3.177295648939836,181901.0
2001-06-05,3.2021380063056517,3.204622394764311,3.179780194672016,3.184748730947292,82128.0
2001-06-06,3.180028537261064,3.192201174397141,3.1599065308549967,3.184748730947292,156606.0
2001-06-07,3.1797795275311644,3.2543056308878477,3.164874403116625,3.2543056308878477,158014.0
2001-06-08,3.2667258795557763,3.2692102669391976,3.219526128899871,3.244368077598565,195329.0
2001-06-11,3.244368077598565,3.244368077598565,3.244368077598565,3.244368077598565,0.0
2001-06-12,3.2336872718193077,3.2344325402032323,3.202137897755848,3.226980097006014,162740.0
2001-06-13,3.2294636766496176,3.2667266080069624,3.2294636766496176,3.2543056308878477,334228.0
2001-06-14,3.254305638745467,3.254305638745467,3.217042707298149,3.251821491444044,247755.0
2001-06-15,3.254305638745467,3.2567897860468897,3.244368808897784,3.251821491444044,50728.0
2001-06-18,3.2354255049689216,3.2354255049689216,3.187231897088504,3.214061310913749,67779.0
2001-06-19,3.216794167495608,3.27914787790348,3.216794167495608,3.266726659944886,102361.0
2001-06-20,3.2667273320231245,3.271695868357161,3.2468539086131205,3.26424318417713,165326.0
2001-06-21,3.266726153800138,3.3660944382208413,3.266726153800138,3.346220781336701,275729.0
2001-06-22,3.3238649641585143,3.366096450118353,3.3238649641585143,3.3437386329210383,118255.0
2001-06-25,3.3487056869933065,3.453042288953308,3.346221539480453,3.4416149216237626,149638.0
2001-06-26,3.4406207336767647,3.474902589273537,3.4406207336767647,3.474902589273537,226171.0
2001-06-27,3.4555261122386165,3.4654629419996863,3.417020746513228,3.417020746513228,172948.0
2001-06-28,3.438882246280444,3.458010639657236,3.433168682844684,3.450557956356663,170704.0
2001-06-29,3.4604944057478337,3.540485728882869,3.435652451673696,3.540485728882869,279247.0
2001-07-02,3.4281997578199093,3.477883906445324,3.4281997578199093,3.4582585895296383,265164.0
2001-07-03,3.4530413490897667,3.465462323915256,3.42944111189422,3.42944111189422,210456.0
2001-07-04,3.4406223896337846,3.4530433717349536,3.32883306943908,3.336534097593172,258481.0
2001-07-05,3.328831503799216,3.333800038688101,3.241884429342511,3.296785211788136,320662.0
2001-07-06,3.274924103441385,3.351189075236756,3.249336884507985,3.346220781336701,166544.0
2001-07-09,3.3338006647438805,3.34125310751374,3.303990171738378,3.331316276511906,131847.0
2001-07-10,3.316411331997155,3.366095489727936,3.3064745004509994,3.35864280590781,134748.0
2001-07-11,3.353673726297897,3.3909368987174053,3.341252749038727,3.378515921458234,467860.0
2001-07-12,3.390937542947053,3.390937542947053,3.363611195271666,3.3869628583460254,124693.0
2001-07-13,3.4033581939118958,3.4033581939118958,3.3810003846283645,3.383484532183864,170405.0
2001-07-16,3.385968882744538,3.4341625032923537,3.385968882744538,3.4341625032923537,84929.0
2001-07-17,3.428200345120613,3.5027264605051505,3.428200345120613,3.472916206864961,179799.0
2001-07-18,3.4778842582994423,3.5002420672823,3.435652787855821,3.435652787855821,473728.0
2001-07-19,3.4391296449405053,3.4729148100770693,3.4391296449405053,3.4654621293434342,166136.0
2001-07-20,3.4716729877972137,3.4716729877972137,3.435652252732291,3.4530417639624424,131646.0
2001-07-23,3.440621058856244,3.462978866119122,3.440621058856244,3.4431052061872305,387101.0
2001-07-24,3.4281989320662483,3.4281989320662483,3.4033569840582407,3.4033569840582407,237979.0
2001-07-25,3.3708161636949803,3.371064746987932,3.3164122782120424,3.3437386329210383,276716.0
2001-07-26,3.3536741592593478,3.3536741592593478,3.2716956025085397,3.2716956025085397,128902.0
2001-07-27,3.277159880264886,3.299020758267994,3.2294632004017823,3.284115636051508,196435.0
2001-07-30,3.2915687143740366,3.328831644729348,3.259274078475971,3.272937008554394,70549.0
2001-07-31,3.27666232237276,3.27666232237276,3.2170416043689944,3.2294625772597,245813.0
2001-08-01,3.2436230999824867,3.2990208045523493,3.231947392674204,3.2990208045523493,166683.0
2001-08-02,3.316410923262032,3.331316048423248,3.308958240360421,3.325354142743965,247092.0
2001-08-03,3.347464266849588,3.351190609301407,3.321380110328932,3.332310795068288,158349.0
2001-08-06,3.331315919102991,3.3884527513939697,3.331315919102991,3.378515921458234,91147.0
2001-08-07,3.375037972659253,3.375037972659253,3.3238635263424734,3.3238635263424734,101543.0
2001-08-08,3.327340809393975,3.346220856048032,3.3188945170617323,3.329079688233622,61560.0
2001-08-09,3.3268461932953546,3.353675382666488,3.3002648653023914,3.3002648653023914,190441.0
2001-08-10,3.303990087036492,3.3511898526036643,3.2990215513419385,3.301505939510222,85955.0
2001-08-13,3.3260996884882847,3.3387692513945213,3.3139272920422718,3.316411439849088,157843.0
2001-08-14,3.3238621215272466,3.3238621215272466,3.3039884697610558,3.31889358826475,98484.0
2001-08-15,3.317155342095268,3.333799824615353,3.2990208045523493,3.2990208045523493,45956.0
2001-08-16,3.29777856448247,3.306473439697215,3.264241979334888,3.284115636051508,85216.0
2001-08-17,3.28660203869798,3.3412545118577333,3.284117890063928,3.336286214589629,62128.0
2001-08-20,3.257535290891899,3.328831984050661,3.257535290891899,3.291569049896987,52122.0
2001-08-21,3.2950460350498982,3.341252178066197,3.2950460350498982,3.3387680311672683,95127.0
2001-08-22,3.322124869536605,3.3636110747368835,3.3089586219866174,3.351935363939123,74758.0
2001-08-23,3.366095030081277,3.368579177468092,3.341252834287118,3.341252834287118,217211.0
2001-08-24,3.3536735469997763,3.361126229213632,3.3487052526185277,3.3487052526185277,127585.0
2001-08-27,3.366094560563172,3.378515536406716,3.348705049997029,3.366094560563172,149309.0
2001-08-28,3.3660937407564115,3.4008725127764143,3.3462200879901496,3.4008725127764143,81370.0
2001-08-29,3.35764881266761,3.35764881266761,3.279148020839948,3.279148020839948,529409.0
2001-08-30,3.256789567051668,3.2940527366353045,3.2344317615582776,3.274179078276296,198868.0
2001-08-31,3.249337822798377,3.249337822798377,3.159906340995191,3.159906340995191,413491.0
2001-09-03,3.1524536046827767,3.1599060469914644,3.1276114083944644,3.128853602433583,262461.0
2001-09-04,3.130095300793556,3.137547741922081,3.1127057902097266,3.1248781829122416,335209.0
2001-09-05,3.1102216034293284,3.117674285104604,3.055569165975229,3.055569165975229,175434.0
2001-09-06,3.043147991551435,3.043147991551435,2.986011170175465,3.030726776023128,258412.0
2001-09-07,2.9810437715545755,3.00588572878624,2.968622792938743,2.9822857250309456,399259.0
2001-09-10,2.978560016168218,2.978560016168218,2.9189390221910725,2.9462653712577778,1001749.0
2001-09-11,2.956201265384258,3.053085169367751,2.946264436208363,3.025758828973545,659554.0
2001-09-12,2.8568341220542,2.9686234350611067,2.8319921594491424,2.9437812318139747,391705.0
2001-09-13,2.981041946533613,3.005883888556815,2.906515879822132,2.918936850833733,228983.0
2001-09-14,2.890369742537853,2.904033154232587,2.8568331525307533,2.876706812127105,233652.0
2001-09-17,2.8071496762001864,2.8071496762001864,2.6108974379646277,2.638223784275614,530118.0
2001-09-18,2.7323750101887607,2.8071497089114947,2.695360415335557,2.724177298713561,214981.0
2001-09-19,2.7077815678777397,2.7823076881534607,2.692876440079414,2.7823076881534603,251114.0
2001-09-20,2.7202029213023384,2.725171217263729,2.6580977779326007,2.670518758478136,280219.0
2001-09-21,2.63325478148319,2.63325478148319,2.476749910603988,2.511528690585378,1644715.0
2001-09-24,2.484203265627165,2.576118654824181,2.466813750601878,2.5388557177383166,618902.0
2001-09-25,2.6580961648359085,2.6580961648359085,2.563696433078533,2.572639649152212,340085.0
2001-09-26,2.608412285840849,2.615864966627049,2.583570337409431,2.608412285840849,393866.0
2001-09-27,2.6034441195991405,2.663064846875621,2.5835704636263306,2.663064846875621,326163.0
2001-09-28,2.684431096604885,2.7450457215884487,2.684431096604885,2.702814230437693,344450.0
2001-10-01,2.7502600697425024,2.807148544527304,2.7502600697425024,2.801931427429236,190530.0
2001-10-02,2.8093842573183827,2.831990642948533,2.779822356899811,2.831990642948533,774945.0
2001-10-03,2.852610167386196,2.856833434772606,2.794728543200822,2.7972126907352903,280358.0
2001-10-04,2.8170866612232355,2.83199178870659,2.804665440904723,2.804665440904723,243447.0
2001-10-05,2.8046650299339504,2.8568333294444765,2.8046650299339504,2.852610062213773,440163.0
2001-10-08,2.844413016517243,2.844413016517243,2.7972132415007467,2.8394447204700595,147180.0
2001-10-09,2.850786672818458,2.855827739034732,2.780210036623539,2.8331424527280467,317423.0
2001-10-10,2.8157498942435493,2.8157498942435493,2.7726478832898342,2.7726478832898342,413092.0
2001-10-11,2.790797349485341,2.860869799770642,2.790797349485341,2.8407050412832526,486320.0
2001-10-12,2.870699365847559,2.8936368776926256,2.845745525067441,2.8482663024863646,315874.0
2001-10-15,2.84574574124142,2.853307585739137,2.8054164736426963,2.853307585739137,110900.0
2001-10-16,2.881034065090468,2.881034065090468,2.805416355790187,2.818019266645776,115404.0
2001-10-17,2.823060237464312,2.8608692129140216,2.818019170959944,2.8482663024863646,174004.0
2001-10-18,2.8381837694223475,2.8407043025360896,2.8028955733297805,2.8255808596869114,131521.0
2001-10-19,2.8215478087497483,2.8230601775022834,2.7978543571823438,2.8192792556209456,56632.0
2001-10-22,2.8230605574711056,2.8381842470320247,2.8003752672964937,2.815498956857413,206113.0
2001-10-23,2.823060960755036,2.840705186374391,2.802896445404519,2.8306228066157315,451498.0
2001-10-24,2.848266146044042,2.848266146044042,2.8104571726710064,2.8255808596869114,244632.0
2001-10-25,2.8331415949709715,2.873471089157979,2.8331415949709715,2.860868183266202,440383.0
2001-10-26,2.881034178825215,2.949090046632089,2.881034178825215,2.92388422392586,474216.0
2001-10-29,2.949089993336753,2.961692904462111,2.908760482402207,2.911281015793928,193608.0
2001-10-30,2.8734721635543763,2.886075074158404,2.8608692529503483,2.8712036103456424,153846.0
2001-10-31,2.8709520200000007,2.8709520200000007,2.833143038888588,2.8515432029682715,219967.0
2001-11-01,2.8482674725936614,2.908761516331545,2.8482674725936614,2.8986791350140906,291711.0
2001-11-02,2.9138028290736915,2.926405744678799,2.8860762194089835,2.8986791350140906,250390.0
2001-11-05,2.906240682548348,2.92388490907732,2.838184798793997,2.921616111035345,106036.0
2001-11-06,2.9218679353455657,2.9584162841637003,2.9112813520441434,2.9584162841637003,101906.0
2001-11-07,2.9642129772748924,3.044871986611201,2.921362939606657,3.024707234277124,257579.0
2001-11-08,3.024707792357552,3.072598904862205,3.007063569768069,3.062516526834895,330683.0
2001-11-09,3.0625160378089022,3.0625160378089022,2.994460180116864,3.0350416658424937,272700.0
2001-11-12,3.062515479305049,3.062515479305049,2.976815417469899,3.0423507301477577,158960.0
2001-11-13,3.042351143860991,3.0625158957603804,3.007062950120415,3.04991298686494,178659.0
2001-11-14,3.0751182269460937,3.107885881585,2.999500787779384,3.012103694307169,252294.0
2001-11-15,3.0050464143414595,3.0247069606301333,3.0050464143414595,3.00706274289242,298449.0
2001-11-16,3.007061859218765,3.0247060717714422,3.007061859218765,3.01437147535966,265071.0
2001-11-19,3.017145755561659,3.0499134210209755,3.017145755561659,3.036050121595862,173291.0
2001-11-20,3.0423518965934457,3.062516653481958,2.9843784036640515,2.986898937233424,183337.0
2001-11-21,2.986897863947733,3.0095831462540863,2.961692048977715,2.9717744237990584,118003.0
2001-11-22,2.9742954639463663,2.979336774300544,2.9490896446756527,2.9490896446756527,123449.0
2001-11-23,2.94908891750158,3.0196652917238422,2.94908891750158,3.012103694307169,64828.0
2001-11-26,3.024706600834954,3.024706600834954,3.0095829176682805,3.012103694307169,160144.0
2001-11-27,3.022186813560793,3.024707346654519,2.9490896446756527,2.9490896446756527,155207.0
2001-11-28,2.9490904025782134,2.9490904025782134,2.875993214907434,2.8908646813990604,300154.0
2001-11-29,2.892879963545051,2.911280365947518,2.865909798356998,2.865909798356998,518930.0
2001-11-30,2.897921201159848,2.9238834455693765,2.803399147007107,2.803399147007107,1503128.0
2001-12-03,2.8482670322350856,2.86086994589171,2.800375667339752,2.8306228066157315,360738.0
2001-12-04,2.8356630558957368,2.858348340809566,2.830621745822269,2.8558275636894765,270682.0
2001-12-05,2.86842966366612,2.89111494025121,2.8608678234155502,2.873470727722087,148758.0
2001-12-06,2.911281068405988,2.959172424547932,2.911281068405988,2.92388422392586,427058.0
2001-12-07,2.923883636418533,2.949089454060059,2.911280483431061,2.939007078170107,283876.0
2001-12-10,2.922370386783508,2.941526724282423,2.9062385413897105,2.941526724282423,116662.0
2001-12-11,2.92388422392586,2.9289252908004024,2.898678157052873,2.92388422392586,323257.0
2001-12-12,2.923884108664787,2.946569397039479,2.923884108664787,2.9289251753406087,362817.0
2001-12-13,2.9314461488050187,2.959172752185144,2.92388454765599,2.9314461488050187,172046.0
2001-12-14,2.9238827109700747,2.9238827109700747,2.899936801123096,2.899936801123096,272339.0
2001-12-17,2.8994353197170715,2.9037204477562377,2.8860762194089835,2.8986791350140906,170605.0
2001-12-18,2.8986791350140906,2.9112820506191985,2.89111753215113,2.8986791350140906,256167.0
2001-12-19,2.898678037026036,2.9125413366071213,2.886075126194776,2.9125413366071213,226239.0
2001-12-20,2.898676985501323,2.898676985501323,2.8659093315601485,2.868430108145361,103416.0
2001-12-21,2.8684314636307344,2.8734725308500124,2.8583490850254045,2.8633901522446825,405892.0
2001-12-24,2.873470727722087,2.9011973125297645,2.86842966366612,2.873470727722087,126395.0
2001-12-25,2.873470727722087,2.873470727722087,2.873470727722087,2.873470727722087,0.0
2001-12-26,2.873470727722087,2.873470727722087,2.873470727722087,2.873470727722087,0.0
2001-12-27,2.873472278674255,2.8885957231716306,2.865910434342191,2.8709517452858178,152786.0
2001-12-28,2.8734725308500124,2.8734725308500124,2.8608696186350437,2.8633901522446825,243798.0
2001-12-31,2.8608692129140216,2.8608692129140216,2.845745525067441,2.8482663024863646,147587.0
2002-01-01,2.8482663024863646,2.8482663024863646,2.8482663024863646,2.8482663024863646,0.0
2002-01-02,2.8407036226555338,2.8785123428128827,2.838183090145044,2.8785123428128827,102106.0
2002-01-03,2.8785134186816714,2.891116574277992,2.86843128487143,2.886075263206112,126057.0
2002-01-04,2.896156992670209,2.921362809885198,2.8885951498390305,2.91884227699704,45114.0
2002-01-07,2.936486735040295,2.9541307108631054,2.9238838254049377,2.9490896446756527,210767.0
2002-01-08,2.956652046067425,2.986898937233424,2.949090201192541,2.986898937233424,217997.0
2002-01-09,2.986898937233424,2.991940248538936,2.9717754916504244,2.986898937233424,135247.0
2002-01-10,2.986898944919861,2.986898944919861,2.944048897463196,2.979337344192288,98184.0
2002-01-11,2.97933596326111,2.97933596326111,2.9490888418701355,2.959171215667127,252216.0
2002-01-14,2.9541307108631054,2.956651488123556,2.9238838254049377,2.9490896446756527,121953.0
2002-01-15,2.949089436945072,2.9516099698612552,2.898677557787876,2.906239400703132,99587.0
2002-01-16,2.9238841875580075,2.955643445639466,2.906239965383054,2.955643445639466,88347.0
2002-01-17,2.936738789087639,2.939007342179164,2.886074925043709,2.8984256107641486,107703.0
2002-01-18,2.8989290712311853,2.9011978679072934,2.8785123428128827,2.8785123428128827,140959.0
2002-01-21,2.878513390983836,2.9011989243388707,2.8759928575555285,2.8911165464588846,80468.0
2002-01-22,2.9011988822270447,2.9238841710860384,2.8986781046685706,2.911281015793928,45910.0
2002-01-23,2.912793724693632,2.9213637345593244,2.9011992209048554,2.903719754590816,76330.0
2002-01-24,2.90497956023125,2.911281015793928,2.8986781046685706,2.911281015793928,61292.0
2002-01-25,2.911281015793928,2.918842860135844,2.8860751935432134,2.911281015793928,79626.0
2002-01-28,2.911281015793928,2.911281015793928,2.911281015793928,2.911281015793928,0.0
2002-01-29,2.9112812039143363,2.921363582299473,2.898678291974607,2.921363582299473,352437.0
2002-01-30,2.919599454929712,2.919599454929712,2.8976703474226984,2.8976703474226984,348767.0
2002-01-31,2.9034672091687392,2.936487100219768,2.9011989000190077,2.936487100219768,617263.0
2002-02-01,2.939006905751666,2.974295097212944,2.936486372968724,2.961692189131537,405850.0
2002-02-04,2.9616937782315014,2.9742966930750154,2.9364879485444733,2.967743255489772,75862.0
2002-02-05,2.936486735040295,2.9516101777693784,2.9289248915923904,2.9490896446756527,199528.0
2002-02-06,2.950602453585501,2.971775374231839,2.9415282400941734,2.951610618140062,618606.0
2002-02-07,2.9516101777693784,2.9541307108631054,2.931445424686117,2.9490896446756527,175365.0
2002-02-08,2.9541306446322952,2.9843777735790544,2.941527735279492,2.9742953972634685,94383.0
2002-02-11,2.97757326875222,2.9894202425358567,2.969255482088712,2.9894202425358567,118765.0
2002-02-12,2.9954681074847733,3.0196657601383583,2.989418877446404,3.0095833845188062,193504.0
2002-02-13,3.022186743732025,3.059995471764512,3.017145433494328,3.0524336284913263,185921.0
2002-02-14,3.029747328443257,3.062514979433769,3.009582582577305,3.019664955510281,168716.0
2002-02-15,3.024708107242216,3.024708107242216,2.989419902556362,2.9969815037389687,125569.0
2002-02-18,3.012608285209992,3.0373101434442438,2.9894190397758464,3.024707234277124,111330.0
2002-02-19,3.0247069367001616,3.0297480022043723,3.0121040287729417,3.0264712852099662,117571.0
2002-02-20,3.024707963493932,3.0398314093071934,2.981857915495121,2.9974855656966413,137472.0
2002-02-21,3.024707356597802,3.040839207950787,3.0171455131250395,3.040839207950787,128755.0
2002-02-22,3.046636173227228,3.047392601731023,3.024707315785552,3.0322691591562827,653627.0
2002-02-25,3.0347901873629173,3.092763678219212,3.0347901873629173,3.0877226112607343,198640.0
2002-02-26,3.1003251226369097,3.1381338524454603,3.1003251226369097,3.13687346378515,127164.0
2002-02-27,3.138134902682593,3.1961086496244886,3.1179701423694834,3.1774562585432022,401659.0
2002-02-28,3.1898069542532244,3.276767452742758,3.1898069542532244,3.264164538565564,349017.0
2002-03-01,3.259122493751468,3.2918901609127995,3.2263548265901347,3.2893696274773334,278801.0
2002-03-04,3.3019713575283847,3.3478461239757267,3.3019713575283847,3.3478461239757267,239382.0
2002-03-05,3.3546518579400506,3.392713050419592,3.2742453241809395,3.3170953580154894,293051.0
2002-03-06,3.289369039644688,3.354904362255745,3.289369039644688,3.3044924817215806,266859.0
2002-03-07,3.31457531793395,3.34734298378805,3.31457531793395,3.33221953961183,316417.0
2002-03-08,3.37417573205218,3.37417573205218,3.2925653997466524,3.329916915566873,130233.0
2002-03-11,3.333498114784646,3.364197829342063,3.3283813304769643,3.3565230246137925,101695.0
2002-03-12,3.364197829342063,3.364197829342063,3.3258230622342078,3.3565230246137925,205790.0
2002-03-13,3.335800988149637,3.351406848560482,3.318148611902028,3.318148611902028,75524.0
2002-03-14,3.3130332415253885,3.3130332415253885,3.249075014385841,3.27721672354327,48566.0
2002-03-15,3.24907400395989,3.24907400395989,3.210699228303671,3.223490820189077,220638.0
2002-03-18,3.2234906616067853,3.2695404892576776,3.197907231272347,3.264423704061905,219928.0
2002-03-19,3.2567494072005987,3.3002409729647004,3.2567494072005987,3.3002409729647004,79592.0
2002-03-20,3.310474395930852,3.320707472583328,3.261866042720306,3.313032665093971,107827.0
2002-03-21,3.292565403083123,3.292565403083123,3.2260489302935653,3.264423704061905,413210.0
2002-03-22,3.2746579790295143,3.2746579790295143,3.2644246534839314,3.26698317073704,81399.0
2002-03-25,3.2746574817547174,3.3232658326703617,3.264424157763121,3.307915722771844,204096.0
2002-03-26,3.2976825018036378,3.300241018748152,3.2746575840587817,3.2976825018036378,79281.0
2002-03-27,3.300239522762759,3.325822698033124,3.2746560996702527,3.325822698033124,242526.0
2002-03-28,3.351407006976475,3.351407006976475,3.315590499917965,3.3232655542241547,412396.0
2002-03-29,3.3232655542241547,3.3232655542241547,3.3232655542241547,3.3232655542241547,0.0
2002-04-01,3.3232655542241547,3.3232655542241547,3.3232655542241547,3.3232655542241547,0.0
2002-04-02,3.313032459351916,3.336057376034633,3.30279913551268,3.333499107030385,258504.0
2002-04-03,3.325822698033124,3.343731069415665,3.320705914285767,3.325822698033124,156908.0
2002-04-04,3.325822698033124,3.336056017705699,3.3155893783605506,3.325822698033124,140888.0
2002-04-05,3.3283823248042825,3.330940593811301,3.310474193932908,3.310474193932908,101246.0
2002-04-08,3.310472278335504,3.3232638637910186,3.300238960406673,3.3155888133888705,97709.0
2002-04-09,3.300240483130376,3.3207068806090905,3.279773837829448,3.318148611902028,145074.0
2002-04-10,3.3002398302853018,3.364197774420936,3.3002398302853018,3.364197774420936,79588.0
2002-04-11,3.364198793499653,3.394898764677651,3.3514072007977136,3.394898764677651,154477.0
2002-04-12,3.3769903572583178,3.438390046759987,3.3769903572583178,3.433273509227439,245539.0
2002-04-15,3.433273452861762,3.440948259034583,3.4153650761474177,3.440948259034583,315798.0
2002-04-16,3.4281569498189057,3.466531975131148,3.4281569498189057,3.466531975131148,134660.0
2002-04-17,3.474206781935808,3.481881836562703,3.4537401348122434,3.466531975131148,194664.0
2002-04-18,3.453740305541578,3.4844402777445214,3.451182036480228,3.4844402777445214,131292.0
2002-04-19,3.471647951721509,3.5304893668218824,3.471647951721509,3.525372829779326,324027.0
2002-04-22,3.525373627682307,3.5279318967826017,3.4562988750408365,3.499790441034856,142026.0
2002-04-23,3.4997893927725907,3.530489108425406,3.453739323649012,3.530489108425406,894090.0
2002-04-24,3.5176973129100624,3.5176973129100624,3.463972441930904,3.504905724166865,174728.0
2002-04-25,3.504905724166865,3.504905724166865,3.504905724166865,3.504905724166865,0.0
2002-04-26,3.510021728404352,3.5125799960200927,3.46141340459474,3.46908845526407,143306.0
2002-04-29,3.4460656367050064,3.4460656367050064,3.428157256912102,3.4358323122265264,156526.0
2002-04-30,3.433273150027813,3.453739545838966,3.412806506394468,3.4486230088417265,272828.0
2002-05-01,3.4665309579372736,3.510022508357441,3.4665309579372736,3.504905724166865,92071.0
2002-05-02,3.504906258591663,3.5253729028303784,3.479323077204369,3.507464527165953,192874.0
2002-05-03,3.507464628613083,3.507464628613083,3.45373974788811,3.497231306197745,89549.0
2002-05-06,3.497230671792082,3.5176973129100624,3.4793225466804705,3.504905724166865,118539.0
2002-05-07,3.453740003696273,3.5176982115737765,3.453740003696273,3.492115027551665,159263.0
2002-05-08,3.492114135423668,3.5279306334690523,3.492114135423668,3.504905724166865,120140.0
2002-05-09,3.5279306334690523,3.5279306334690523,3.4793225466804705,3.504905724166865,165973.0
2002-05-10,3.4946724036078742,3.5074639923510724,3.4844390830488843,3.504905724166865,132753.0
2002-05-13,3.502348119742222,3.504906388411268,3.469089883577995,3.4818814747454345,98015.0
2002-05-14,3.4895567352337062,3.4895567352337062,3.438390119711543,3.438390119711543,146559.0
2002-05-15,3.4486233419381738,3.4537398794296115,3.402573513226371,3.425598427582272,233623.0
2002-05-16,3.4435054550123305,3.4818802146265324,3.4409469394470213,3.4639718447799663,159851.0
2002-05-17,3.453738525985089,3.4844384823697223,3.4511802582419,3.4639718447799663,112060.0
2002-05-20,3.4793228049694807,3.530489163740626,3.463972699080393,3.5228143586182625,145501.0
2002-05-21,3.5253742622285813,3.5253742622285813,3.5151409361632133,3.5151409361632133,289806.0
2002-05-22,3.527931126518815,3.5432812334136523,3.517697804529656,3.533047911424493,281642.0
2002-05-23,3.535606898082761,3.5432819530890587,3.4844402777445214,3.4844402777445214,111377.0
2002-05-24,3.492114594776766,3.5049061852025707,3.479323004350962,3.5023479166818485,87308.0
2002-05-27,3.515140518010474,3.515140518010474,3.443507491896485,3.456299086000964,92867.0
2002-05-28,3.4562988224251754,3.4844402777445214,3.453740305541578,3.4844402777445214,87445.0
2002-05-29,3.476765367989354,3.502348553492597,3.469090313209485,3.4946734987127286,85728.0
2002-05-30,3.484439542897952,3.550956011398631,3.45885636203529,3.548397742876804,202905.0
2002-05-31,3.530490228901725,3.566306988234184,3.5049070417976167,3.550956877713914,1242428.0
2002-06-03,3.543281664316265,3.568864848489265,3.517698232321038,3.568864848489265,231421.0
2002-06-04,3.535606327210815,3.535606327210815,3.481881446485842,3.497231306197745,185513.0
2002-06-05,3.5560738200360413,3.5560738200360413,3.5381654395831488,3.5560738200360413,210821.0
2002-06-06,3.5535140747520773,3.5560725909483795,3.5049059843550534,3.5228143586182625,89282.0
2002-06-07,3.520256045670119,3.550956011398631,3.520256045670119,3.548397742876804,146306.0
2002-06-10,3.548397742876804,3.548397742876804,3.548397742876804,3.548397742876804,0.0
2002-06-11,3.548398047115394,3.5586313699023,3.5304896702827544,3.5407229930696604,97715.0
2002-06-12,3.543280738218619,3.553513810955447,3.504905724166865,3.504905724166865,85177.0
2002-06-13,3.504906490914109,3.515139813711781,3.466531716289499,3.4716482537772277,129794.0
2002-06-14,3.47164822719251,3.484439818636093,3.428156667591,3.440948259034583,114195.0
2002-06-17,3.4409482891514176,3.4409482891514176,3.397456729169249,3.402573514484795,164544.0
2002-06-18,3.4153653012900667,3.48188177943927,3.4153653012900667,3.474206724938291,228998.0
2002-06-19,3.4793233354223947,3.5151398415871684,3.4793233354223947,3.4793233354223947,213514.0
2002-06-20,3.4793233354223947,3.4793233354223947,3.440948312671251,3.4793233354223947,153231.0
2002-06-21,3.479323338309245,3.479323338309245,3.415365132219084,3.433273509227439,229280.0
2002-06-24,3.428156667591,3.4665316897439635,3.4255983988667267,3.440948259034583,77835.0
2002-06-25,3.4537383539254107,3.46908845526407,3.430713449739529,3.46908845526407,293921.0
2002-06-26,3.4460646095221694,3.4460646095221694,3.348848179865444,3.4281562350672887,190943.0
2002-06-27,3.4000161433801823,3.428157602667587,3.3897828178695946,3.3897828178695946,76091.0
2002-06-28,3.4000147870064006,3.43838955649548,3.3948980023812125,3.4281562350672887,620849.0
2002-07-01,3.400016098977848,3.400016098977848,3.3514077414817827,3.3514077414817827,297488.0
2002-07-02,3.338615383892234,3.364198567578083,3.318148737814665,3.361640298773943,200502.0
2002-07-03,3.3514072007977136,3.394898764677651,3.3258240153938345,3.394898764677651,189308.0
2002-07-04,3.394898529679103,3.458856736583784,3.382106937862611,3.4537399511638536,250751.0
2002-07-05,3.4179234735026776,3.4486234428159754,3.402573612757141,3.438390119711543,171515.0
2002-07-08,3.453739904314226,3.5176981103513194,3.453739904314226,3.4793233354223947,588888.0
2002-07-09,3.4793242191540923,3.5125824650021498,3.428157591763895,3.5125824650021498,104577.0
2002-07-10,3.5049056066500057,3.5049056066500057,3.4230392927451616,3.4230392927451616,238152.0
2002-07-11,3.41280768661826,3.415365956001586,3.3514077344847726,3.3744326545792607,194232.0
2002-07-12,3.3744319180690154,3.3744319180690154,3.3334988734030966,3.36931538041911,466797.0
2002-07-15,3.323265979645437,3.3590824912889263,3.323265979645437,3.3590824912889263,80242.0
2002-07-16,3.34884927032072,3.359082595081095,3.338615945560344,3.34884927032072,164598.0
2002-07-17,3.338615852369675,3.338615852369675,3.295124285307624,3.313032665093971,286556.0
2002-07-18,3.3002409729647004,3.325824159476908,3.2925659178821385,3.3002409729647004,541171.0
2002-07-19,3.277215368018436,3.2797736365685126,3.223490489355842,3.269540314546009,136813.0
2002-07-22,3.1237162789563078,3.2465159148028,3.098132845947537,3.195349296607496,409735.0
2002-07-23,3.1697660029354706,3.274657256868136,3.1595326796466456,3.274657256868136,235764.0
2002-07-24,3.2567489256339406,3.287448645780205,3.2337240116131363,3.2720987857070725,322175.0
2002-07-25,3.2951238338762416,3.323265534281914,3.223490820189077,3.223490820189077,187257.0
2002-07-26,3.220932355729027,3.26186564868317,3.113482833457742,3.151857609735581,46226.0
2002-07-29,3.149300655682955,3.2618670104799463,3.149300655682955,3.228608758025275,206640.0
2002-07-30,3.261866365804082,3.292566342269076,3.223491581089552,3.236283175994395,216660.0
2002-07-31,3.2490732829278364,3.261864871974542,3.2106985157877195,3.2541898194176517,203112.0
2002-08-01,3.2874493182291538,3.290007835283199,3.2388412115362524,3.2490745362856424,150229.0
2002-08-02,3.2183743126933275,3.2183743126933275,3.1876743408236456,3.208140988736767,214889.0
2002-08-05,3.205582596112923,3.2209324575448326,3.144182902563051,3.164649301864852,93325.0
2002-08-06,3.123716685642828,3.1620914684187627,3.103250035700089,3.154416412734668,186530.0
2002-08-07,3.2413999089609207,3.2413999089609207,3.177441930606141,3.185116739315336,137300.0
2002-08-08,3.1876738098692057,3.2106989708029685,3.1569740909352637,3.1595323595427245,73514.0
2002-08-09,3.1748823745122654,3.2234907195458367,3.1748823745122654,3.2106991280598067,289374.0
2002-08-12,3.2106986068906838,3.2106986068906838,3.174881859157012,3.174881859157012,410465.0
2002-08-13,3.1723245398442814,3.1979077263168523,3.1723245398442814,3.1774413258321457,200534.0
2002-08-14,3.1774404328061627,3.1902320224473457,3.1646485953427987,3.1902320224473457,263308.0
2002-08-15,3.1927917958468286,3.197908334986292,3.182558469745605,3.185116739315336,214265.0
2002-08-16,3.187675008885068,3.197908334986292,3.17232514364438,3.185116739315336,225695.0
2002-08-19,3.1902320224473457,3.197906827538748,3.1620903269789977,3.1902320224473457,52103.0
2002-08-20,3.197907231990548,3.2618654361076898,3.172324049472576,3.241398790964428,159409.0
2002-08-21,3.223490327375366,3.2490735072349697,3.1620903983256925,3.1723237198339715,66077.0
2002-08-22,3.185115513345117,3.2209320170022653,3.185115513345117,3.1979071040925127,275448.0
2002-08-23,3.2004672932371925,3.254191952891228,3.2004672932371925,3.228608758025275,204185.0
2002-08-26,3.220932303554217,3.231165626626987,3.210699228303671,3.223490820189077,225788.0
2002-08-27,3.223489604725281,3.2593060980637323,3.2132562855111337,3.2593060980637323,52776.0
2002-08-28,3.249074827292859,3.3232663764154187,3.2260499065000445,3.2874496126734534,125514.0
2002-08-29,3.2567494397275487,3.2567494397275487,3.1851161698267783,3.220932680866037,133019.0
2002-08-30,3.223489604725281,3.302797642768325,3.2183728212071423,3.2593060980637323,307172.0
2002-09-02,3.274657027366676,3.274657027366676,3.2311654683927964,3.241398790964428,118528.0
2002-09-03,3.2311663893390885,3.236283175994395,3.200466660696377,3.236283175994395,85529.0
2002-09-04,3.218374374623809,3.233724484765151,3.1748828089270886,3.1774413258321457,74688.0
2002-09-05,3.233724422539292,3.2362826915728697,3.203024450669609,3.208140988736767,47847.0
2002-09-06,3.203024512304716,3.203024512304716,3.1467413533717106,3.1774413258321457,220143.0
2002-09-09,3.1825572447600785,3.2055821576698307,3.174882191182761,3.1979071040925127,154762.0
2002-09-10,3.190232094429005,3.190232094429005,3.164648666747216,3.1723237198339715,87783.0
2002-09-11,3.1723247933901324,3.185116387648777,3.154416412734668,3.154416412734668,222521.0
2002-09-12,3.151857204463714,3.167207311258885,3.136507345490738,3.1467406674134537,403490.0
2002-09-13,3.173031181739676,3.173031181739676,3.1209717592319595,3.170428261043829,84385.0
2002-09-16,3.17042826593774,3.175634107337468,3.1443985546437023,3.1443985546437023,135289.0
2002-09-17,3.15741258019808,3.1834422846488346,3.1443977279727022,3.1834422846488346,216364.0
2002-09-18,3.1496050932321698,3.1496050932321698,3.136590234704214,3.1496050932321698,134864.0
2002-09-19,3.1365899202635705,3.1365899202635705,3.071515381999709,3.097545348593892,198138.0
2002-09-20,3.079323642881101,3.079323642881101,3.0480878419082478,3.0689117092234834,883221.0
2002-09-23,3.071515124451904,3.071515124451904,2.9543811671168667,2.9595870087105527,327157.0
2002-09-24,2.9595866234028847,2.9804104913619955,2.946571768965359,2.9778075709040257,222636.0
2002-09-25,2.941367804544499,2.951779745166527,2.928352941803923,2.9465736487815946,100615.0
2002-09-26,2.9726022849591702,2.993426158572364,2.967396442629744,2.9882203162429377,186043.0
2002-09-27,3.0090433001514105,3.024661074669618,2.996028446028293,3.0194552338794387,92801.0
2002-09-30,2.9673956199708447,2.99342532869718,2.9673956199708447,2.9752046334478157,334295.0
2002-10-01,2.993425345799521,2.998631438863137,2.9673956369244703,2.9778075709040257,160272.0
2002-10-02,2.9934255357323285,2.9934255357323285,2.9413661146790564,2.9413661146790564,244374.0
2002-10-03,2.9387632899627603,2.956984240778032,2.915336497284682,2.9439693839732906,255428.0
2002-10-04,2.9465712062421354,2.949174126203012,2.88409986644298,2.8893057063647314,200829.0
2002-10-07,2.865879359164127,2.865879359164127,2.798201916981963,2.800804837339508,198662.0
2002-10-08,2.803408348763696,2.863277042495856,2.795599586044673,2.81642345759084,245664.0
2002-10-09,2.8190264355267827,2.8190264355267827,2.7929967216413467,2.798202563559344,249655.0
2002-10-10,2.798202547046772,2.803408388934049,2.7617608973926635,2.795599626103133,173482.0
2002-10-11,2.826835056428687,2.8632767012170794,2.8138199491528364,2.842452832152944,61570.0
2002-10-14,2.8632767141856306,2.884100583344082,2.8632767141856306,2.871085476009282,192474.0
2002-10-15,2.894512130380172,2.920541837269302,2.8554673178988206,2.9153357446028823,212414.0
2002-10-16,2.980411603431315,3.014250338454066,2.96219090127923,3.011647417024878,441445.0
2002-10-17,3.0064401830603478,3.01945528957119,2.9205420434043714,2.9752046334478157,360628.0
2002-10-18,2.9804105815258195,3.040279014608656,2.9804105815258195,3.032470252998514,318615.0
2002-10-21,3.035073380673881,3.035073380673881,2.985616878510261,2.998631734229756,138978.0
2002-10-22,2.998631271270219,3.019455138065488,2.972601311702301,2.9908222581850774,158446.0
2002-10-23,2.983013394777111,2.9986314217310515,2.9699985404139437,2.9752046334478157,71846.0
2002-10-24,2.975206548529132,3.00644211824738,2.933558786041018,2.9465736487815946,130900.0
2002-10-25,2.928351894232266,2.964793547299021,2.9257487208971256,2.964793547299021,298288.0
2002-10-28,2.983013210842397,2.993425144120459,2.9621895964339324,2.9856163832726565,186692.0
2002-10-29,2.993424862071873,2.993424862071873,2.962189317328444,2.967395157403137,130405.0
2002-10-30,2.985616878510261,3.0012346549441142,2.9673959292143475,2.998631734229756,265872.0
2002-10-31,2.998632950519492,3.0012358722896346,2.9882210112911207,2.993426854831405,248401.0
2002-11-01,3.0038382953692344,3.009044390193018,2.9439698438561743,2.9517788600179684,129952.0
2002-11-04,2.967396023248792,3.006440591644568,2.9517782463200226,2.9595870087105527,150624.0
2002-11-05,2.954381465636156,2.96219048096344,2.9465724503088717,2.954381465636156,105172.0
2002-11-06,2.9569838905655,2.964792904582568,2.920542245398671,2.9413661146790564,724572.0
2002-11-07,2.951778464057247,2.951778464057247,2.876291990346588,2.8997187835416667,241619.0
2002-11-08,2.8997174208083423,2.928350294672714,2.873687718857174,2.894511581277152,110958.0
2002-11-11,2.889306871799447,2.889306871799447,2.847659127035834,2.876292014597749,232606.0
2002-11-12,2.897114686045756,2.915335377716061,2.863275970489332,2.9101295378524377,144251.0
2002-11-13,2.9101312253648057,2.912734146805986,2.868483473714832,2.8867044280986383,108976.0
2002-11-14,2.886702783887318,2.9075266478514257,2.863275999964604,2.863275999964604,145130.0
2002-11-15,2.863277157396054,2.910130744181253,2.863277157396054,2.876292014597749,38746.0
2002-11-18,2.8814978566193368,2.8814978566193368,2.8684829994176404,2.876292014597749,171923.0
2002-11-19,2.876290851905265,2.876290851905265,2.8424521360004964,2.863275999964604,153477.0
2002-11-20,2.8606737935777464,2.8867035039519657,2.8372467516637205,2.871085476009282,169857.0
2002-11-21,2.9127328503262238,2.993425144120459,2.8841002229222976,2.9856163832726565,162474.0
2002-11-22,2.9908234365314184,3.001235374031224,2.9257488901945745,2.9517788600179684,532262.0
2002-11-25,2.949175225836098,2.956984240778032,2.9283516062371446,2.9439693839732906,150043.0
2002-11-26,2.949175062512715,2.967396012318922,2.930954364854215,2.930954364854215,104723.0
2002-11-27,2.9335568395878457,2.962189720337093,2.9205419854827945,2.9257478262657477,114048.0
2002-11-28,2.954380816157108,2.998631473037612,2.933556947960674,2.983013445816446,226979.0
2002-11-29,2.9986311051295758,3.029866903591844,2.98041015965634,3.00383694546613,544144.0
2002-12-02,2.9934259240021186,3.058500460907055,2.9934259240021186,3.0454856039556137,521927.0
2002-12-03,3.0454854910814286,3.0454854910814286,3.0116467634027457,3.040279397205169,384345.0
2002-12-04,3.0324716899747512,3.0324716899747512,2.990823933061263,2.993426854831405,173224.0
2002-12-05,2.993425292376334,3.0168520803753216,2.9908223719648186,2.996028464935522,45453.0
2002-12-06,2.9752041696628115,2.9908219420345263,2.967395157403137,2.967395157403137,125803.0
2002-12-09,2.972601511718229,3.0116463276234637,2.969998591230594,2.983013445816446,245903.0
2002-12-10,2.983013954387516,2.988220048398045,2.9413664630418865,2.9439693839732906,90263.0
2002-12-11,2.9413661146790564,2.962189983959442,2.933557100661989,2.9413661146790564,139143.0
2002-12-12,2.9543809699423744,2.9673958252056925,2.9309541800388645,2.9413661146790564,134777.0
2002-12-13,2.9543826672850746,2.9543826672850746,2.928352941803923,2.9465736487815946,64042.0
2002-12-16,2.9361601786428366,2.9804108401982594,2.9153363082464367,2.9804108401982594,80705.0
2002-12-17,2.9934257355126426,2.9934257355126426,2.936160217243545,2.9595870087105527,131185.0
2002-12-18,2.9491756865321963,2.964793718855785,2.9491756865321963,2.9517788600179684,169369.0
2002-12-19,2.975205338410424,2.9908231169172583,2.954381465636156,2.954381465636156,347281.0
2002-12-20,2.95177935006572,2.993426854831405,2.941367410837348,2.993426854831405,101654.0
2002-12-23,2.9960284038223737,2.9960284038223737,2.967395523436738,2.972601364153581,89800.0
2002-12-24,2.972602011298504,2.996029056067438,2.9699990903734177,2.9699990903734177,118005.0
2002-12-25,2.9699990903734177,2.9699990903734177,2.9699990903734177,2.9699990903734177,0.0
2002-12-26,2.9699990903734177,2.9699990903734177,2.9699990903734177,2.9699990903734177,0.0
2002-12-27,2.972601364153581,2.9830132977349333,2.967395523436738,2.972601364153581,16834.0
2002-12-30,2.96739632308314,2.980411180530124,2.954381465636156,2.954381465636156,125147.0
2002-12-31,2.964793248523246,2.990822962069545,2.964793248523246,2.9699990903734177,37088.0
2003-01-01,2.9699990903734177,2.9699990903734177,2.9699990903734177,2.9699990903734177,0.0
2003-01-02,2.96999890500006,2.983013760960883,2.9543811282766126,2.9804108401982594,69370.0
2003-01-03,2.9804103247874427,2.998631271270219,2.975204484162456,2.9908222581850774,83320.0
2003-01-06,2.993426116665523,3.0324709421805847,2.993426116665523,3.009044147730644,110942.0
2003-01-07,3.0064405131437235,3.0064405131437235,2.9908227366227487,3.001234671685966,175684.0
2003-01-08,2.9986314217310515,3.0350730643774564,2.9752046334478157,2.9752046334478157,270723.0
2003-01-09,2.980411993832891,2.993426854831405,2.9726029763746613,2.993426854831405,123481.0
2003-01-10,3.003838794059777,3.009044889747865,2.9856180895209783,2.993426854831405,175843.0
2003-01-13,3.00123479498404,3.0350735222927483,2.993425780328889,3.0350735222927483,106689.0
2003-01-14,3.0454850816599515,3.120971541609784,3.0454850816599515,3.107956434742686,322892.0
2003-01-15,3.110559075135407,3.1313829399822306,3.0819261979341164,3.115764915273294,311031.0
2003-01-16,3.107956403584519,3.107956403584519,3.074117680794207,3.076720853430138,47717.0
2003-01-17,3.089736261331886,3.094942103240658,3.0558975324817035,3.0715153103557404,51598.0
2003-01-20,3.087132357220343,3.0975442898697265,3.066308491921575,3.074117252297881,259318.0
2003-01-21,3.084529464934616,3.0975445710384792,3.071514610978419,3.0923384781674,1545212.0
2003-01-22,3.094942175431062,3.097545348593892,3.0376766523602283,3.097545348593892,194178.0
2003-01-23,3.071514480965916,3.0819264141196854,3.0454847741553204,3.058499627560618,56351.0
2003-01-24,3.053294260535881,3.1183685376535246,3.0454852464226865,3.0949417474616343,922818.0
2003-01-27,3.0949417474616343,3.0949417474616343,3.0949417474616343,3.0949417474616343,0.0
2003-01-28,3.068911560714388,3.068911560714388,3.0142489746940115,3.058499627560618,242846.0
2003-01-29,3.0324713919702706,3.071515971128858,3.0324713919702706,3.04288333017545,119592.0
2003-01-30,3.0376764431285617,3.0611032349463043,3.032470601456936,3.0350735222927483,96308.0
2003-01-31,3.0324705457250234,3.0532944163242446,3.019455689637437,3.0532944163242446,102048.0
2003-02-03,3.027264159777403,3.071514817492273,3.027264159777403,3.032470252998514,540434.0
2003-02-04,3.04808917320415,3.04808917320415,3.022059453765092,3.04288333017545,239902.0
2003-02-05,3.0220578909393656,3.037675664096676,3.00383694546613,3.00383694546613,314098.0
2003-02-06,2.993426158572364,3.022059047827441,2.9778083794363406,2.9882203162429377,176495.0
2003-02-07,2.9621905588307627,3.027264847776298,2.9283518277199887,3.009044147730644,348064.0
2003-02-10,3.009044889747865,3.068913351200152,2.990823933061263,2.993426854831405,120007.0
2003-02-11,2.996028350957726,3.011646124980347,2.967395471077316,2.9908222581850774,484651.0
2003-02-12,2.962189612602193,3.0142490271289946,2.9595864401577248,3.0142490271289946,62821.0
2003-02-13,2.9804100097375046,2.9830129297748518,2.962189317328444,2.967395157403137,182412.0
2003-02-14,2.967395436999134,3.011646090393981,2.9621895964339324,2.9856163832726565,127445.0
2003-02-17,2.9934253799146644,2.9934253799146644,2.980410525328812,2.983013445816446,293769.0
2003-02-18,2.9882195193188785,3.0272640828200688,2.9882195193188785,3.0064402147603637,199922.0
2003-02-19,3.0194552338794387,3.0402788491878256,3.0116462205465004,3.0194552338794387,636609.0
2003-02-20,3.0116459581186086,3.0116459581186086,2.95698337384655,3.00383694546613,160565.0
2003-02-21,2.956985193606004,3.009044889747865,2.956985193606004,2.993426854831405,1153195.0
2003-02-24,2.993426854831405,2.99603002874935,2.980411993832891,2.993426854831405,300117.0
2003-02-25,2.967395995427715,2.972601836972594,2.917939492160541,2.9283514273980047,830081.0
2003-02-26,2.9283514273980047,2.941366283407908,2.9075275569230765,2.9283514273980047,277406.0
2003-02-27,2.9283505143683777,2.9283505143683777,2.873687934451849,2.8893057063647314,278789.0
2003-02-28,2.9023205583167377,2.9283505143683777,2.8893057063647314,2.8893057063647314,375666.0
2003-03-03,2.891909639335012,2.9049244958460028,2.8867037975897016,2.891909639335012,129671.0
2003-03-04,2.8893057063647314,2.9075266503861164,2.873687934451849,2.8893057063647314,149818.0
2003-03-05,2.881497414613503,2.889306428595753,2.839849928386116,2.8450557696091545,164461.0
2003-03-06,2.8502619763595987,2.865879752797663,2.8502619763595987,2.8502619763595987,147504.0
2003-03-07,2.850261398797869,2.850261398797869,2.8242314404787328,2.837246293564476,137700.0
2003-03-10,2.8502619763595987,2.85546781778972,2.813820077757948,2.8502619763595987,105130.0
2003-03-11,2.837246293564476,2.8580701593607256,2.8346433733768577,2.837246293564476,165625.0
2003-03-12,2.81467710818744,2.827953846960468,2.7881233734200044,2.809366258345401,152163.0
2003-03-13,2.798743954051324,2.798743954051324,2.748292310805372,2.7642243409826985,226377.0
2003-03-14,2.774845936502463,2.7987441117254663,2.713772850623824,2.7482924656371965,296825.0
2003-03-17,2.748293016839621,2.804055522617559,2.748293016839621,2.804055522617559,123153.0
2003-03-18,2.8146764138462173,2.8810600913354336,2.8146764138462173,2.8677833558375903,353999.0
2003-03-19,2.873094911910687,2.894337539605751,2.8465411771544424,2.8598179159218744,154752.0
2003-03-20,2.8571619159950523,2.8810600913354336,2.851851324684441,2.8677833558375903,167713.0
2003-03-21,2.8624729698845326,2.9182354687530023,2.8491962334341987,2.8943370344768,320450.0
2003-03-24,2.899647675365204,2.902302971020509,2.854506620339747,2.8677833558375903,266408.0
2003-03-25,2.851851913411068,2.88106068609182,2.8332643255441394,2.8651286516497163,264393.0
2003-03-26,2.8651284562101185,2.9527552827178067,2.8651284562101185,2.9394782881634547,276282.0
2003-03-27,2.942133673662464,2.973997738556403,2.9155799432890643,2.973997738556403,143258.0
2003-03-28,2.973998098826764,2.973998098826764,2.891682116306538,2.9341678842736365,172699.0
2003-03-31,2.9155807401789726,2.939478923991976,2.910270146985598,2.928857480383818,641096.0
2003-04-01,2.958065678104003,2.9607209739498024,2.8837158510936005,2.8943370344768,255271.0
2003-04-02,2.920890958785797,2.9421338414071365,2.896992780142128,2.9394782881634547,151362.0
2003-04-03,2.947443515839204,2.947443515839204,2.899647173432059,2.920890049439961,323822.0
2003-04-04,2.920890988632346,2.9500997596191385,2.899648105793941,2.9500997596191385,69127.0
2003-04-07,2.9554101950329743,3.0324153130109024,2.9554101950329743,2.96603163496464,238616.0
2003-04-08,2.9766539129738416,3.0138288345906186,2.9739983593272634,2.981964505824213,244005.0
2003-04-09,2.9766531472763447,2.992585178950585,2.960720858380778,2.968687002828561,79362.0
2003-04-10,2.960720950932921,3.011172857717574,2.947444214585802,3.000551417195612,225775.0
2003-04-11,3.000552886025593,3.0324169659682427,3.000552886025593,3.005863480275548,174157.0
2003-04-14,3.000552886025593,3.01382962887194,3.000552886025593,3.005863480275548,177886.0
2003-04-15,3.0271046600160973,3.0271046600160973,3.013827924677193,3.013827924677193,249922.0
2003-04-16,3.016483220300711,3.0297599556396158,3.013827924677193,3.013827924677193,137723.0
2003-04-17,3.013827697819241,3.027104432158774,3.008516849750652,3.027104432158774,103595.0
2003-04-18,3.027104432158774,3.027104432158774,3.027104432158774,3.027104432158774,0.0
2003-04-21,3.027104432158774,3.027104432158774,3.027104432158774,3.027104432158774,0.0
2003-04-22,3.029760493553274,3.045692784565681,3.0138284597622267,3.040381935154425,276680.0
2003-04-23,3.053658672850525,3.064280114451677,3.027105197458326,3.040381935154425,209730.0
2003-04-24,3.058969842039896,3.0669357311574768,3.040382252989433,3.058969842039896,156003.0
2003-04-25,3.058969842039896,3.058969842039896,3.058969842039896,3.058969842039896,0.0
2003-04-28,3.051004141389666,3.056314992131912,3.0271059561031186,3.053659438150077,80459.0
2003-04-29,3.07490251795905,3.07490251795905,3.0483490342602586,3.0483490342602586,91186.0
2003-04-30,3.048348844629255,3.053659438150077,3.005863067576982,3.053659438150077,106343.0
2003-05-01,3.032415789648222,3.053658672850525,3.032415789648222,3.040381935154425,60890.0
2003-05-02,3.040381913916324,3.040381913916324,2.960721231074822,2.960721231074822,119380.0
2003-05-05,2.960720848875753,2.987274577876008,2.960720848875753,2.987274577876008,98174.0
2003-05-06,2.9793089484333364,2.9872750942325093,2.9341678842736365,2.9341678842736365,180110.0
2003-05-07,2.9500997895478647,3.0271051763129657,2.947444493471465,2.960721231074822,144970.0
2003-05-08,2.9341670904984527,2.992584877038865,2.9341670904984527,2.979308142446221,92384.0
2003-05-09,2.9872749843700275,3.040381935154425,2.9846194310537197,3.040381935154425,214950.0
2003-05-12,3.058970288892324,3.058970288892324,3.040382697126597,3.053659438150077,70411.0
2003-05-13,3.053658411873728,3.074901293260537,3.0324155304869183,3.043036971180323,106437.0
2003-05-14,3.037726213566564,3.07224582962982,3.0005513017802854,3.008517188949351,141074.0
2003-05-15,3.008517610350971,3.040381935154425,2.973997989452567,3.040381935154425,63361.0
2003-05-16,3.0403811664983067,3.0403811664983067,3.013827697819241,3.027104432158774,104598.0
2003-05-19,3.0244506593427083,3.0642808824131453,3.0138292150796397,3.053659438150077,523695.0
2003-05-20,3.040382011393014,3.0934892207304534,3.021794681040934,3.0908339245689227,388748.0
2003-05-21,3.077556783502738,3.125353398252495,3.077556783502738,3.088178224866979,152595.0
2003-05-22,3.0961441204140314,3.162528059279668,3.0961441204140314,3.138629882443452,158644.0
2003-05-23,3.1465968832561995,3.1465968832561995,3.120043401203162,3.133320142229681,156667.0
2003-05-26,3.1333188870441817,3.1439403270548074,3.1306635913468552,3.135974182741508,153866.0
2003-05-27,3.133320142229681,3.16518447502618,3.130664845468662,3.133320142229681,164107.0
2003-05-28,3.1439410082964403,3.165183892920685,3.1439410082964403,3.165183892920685,226927.0
2003-05-29,3.175805280142504,3.2421892291363674,3.175805280142504,3.2421892291363674,245008.0
2003-05-30,3.226256082664232,3.292640014072284,3.226256082664232,3.266086544397585,657521.0
2003-06-02,3.2713969809306143,3.303261297368033,3.239532664493196,3.282018419743087,176127.0
2003-06-03,3.279363776616389,3.3059172503184566,3.25546559884026,3.30060665846658,403364.0
2003-06-04,3.29263985855556,3.303261297368033,3.258120246720346,3.282018419743087,130943.0
2003-06-05,3.319193521280911,3.3669901273456877,3.2926400513059417,3.345747248477189,181857.0
2003-06-06,3.3590243654501206,3.4121313114393383,3.3191938987368714,3.3882331342999232,361304.0
2003-06-09,3.3882331342999232,3.3882331342999232,3.3882331342999232,3.3882331342999232,0.0
2003-06-10,3.3988550967435294,3.4386855695716614,3.3988550967435294,3.433374719824602,295293.0
2003-06-11,3.438686216863793,3.4493076611358977,3.3723022544684915,3.3723022544684915,109241.0
2003-06-12,3.4094755106945653,3.446650418826267,3.4094755106945653,3.4413398279022944,258922.0
2003-06-13,3.4493068803591345,3.4493068803591345,3.4041658167260658,3.4094764090493137,111947.0
2003-06-16,3.372301081506172,3.44399561248984,3.372301081506172,3.425408284394816,106140.0
2003-06-17,3.4652373677851305,3.4758588049119403,3.441339198555121,3.451960635681931,321758.0
2003-06-18,3.451960635681931,3.45727122563471,3.4386839035787315,3.451960635681931,239143.0
2003-06-19,3.4519613635366118,3.473204242269345,3.4413399241702445,3.473204242269345,483641.0
2003-06-20,3.489136061680194,3.5687967234993,3.4811699183318967,3.5369324073274,539173.0
2003-06-23,3.5369337370940004,3.5369337370940004,3.4758606343857528,3.48648207710302,137551.0
2003-06-24,3.446652107151804,3.446652107151804,3.3643361069590565,3.3723022544684915,400902.0
2003-06-25,3.412131270050932,3.4360297041218004,3.3908886462457146,3.3961992378916857,208541.0
2003-06-26,3.37230065969139,3.409475568452854,3.366990068677453,3.3935435381897414,246866.0
2003-06-27,3.3776113945147683,3.3988542739175838,3.3590240679532903,3.3988542739175838,228796.0
2003-06-30,3.390887559517365,3.4041642915986325,3.3245036418897747,3.3245036418897747,274486.0
2003-07-01,3.324505847820965,3.4121324405892817,3.316539700397873,3.4121324405892817,322675.0
2003-07-02,3.3829210712199878,3.433372699410552,3.3829210712199878,3.3829210712199878,190995.0
2003-07-03,3.3935435756322456,3.473204242269345,3.3935435756322456,3.473204242269345,278006.0
2003-07-04,3.422752431537239,3.465238190126848,3.409475696283314,3.436029424012476,142207.0
2003-07-07,3.4307185755781187,3.446650606438566,3.412130991889837,3.436029424012476,63651.0
2003-07-08,3.433374171912112,3.45196175722847,3.412131290756653,3.425408284394816,248270.0
2003-07-09,3.4174432912784827,3.438686179592445,3.393545106230631,3.4121324405892817,399500.0
2003-07-10,3.412130182151081,3.4838249470623603,3.398853450047881,3.451960635681931,157451.0
2003-07-11,3.417441840324193,3.451961454872923,3.393543665422867,3.436029424012476,80811.0
2003-07-14,3.4360301022074067,3.510379937192893,3.4360301022074067,3.46789417021755,88275.0
2003-07-15,3.438684332769213,3.489135972502612,3.438684332769213,3.483825381887005,170329.0
2003-07-16,3.4732049777107967,3.499758453138685,3.4678941282924027,3.475860273809313,267450.0
2003-07-17,3.4758610086893715,3.49975919307139,3.454618120967261,3.478516305349281,386967.0
2003-07-18,3.502413909650025,3.502413909650025,3.459928398463811,3.459928398463811,168359.0
2003-07-21,3.459926777832351,3.49710167916556,3.449305340705541,3.451960635681931,141586.0
2003-07-22,3.446650443413173,3.470548874405424,3.438684556970389,3.470548874405424,192458.0
2003-07-23,3.478515873062674,3.478515873062674,3.457272987980488,3.465239134191653,202498.0
2003-07-24,3.478515873062674,3.478515873062674,3.4599285415317977,3.465239134191653,261835.0
2003-07-25,3.462583635568362,3.47586037366372,3.438685455552444,3.438685455552444,171313.0
2003-07-28,3.451962824307352,3.489137749210335,3.451962824307352,3.478516305349281,157939.0
2003-07-29,3.4811713978105026,3.513035727524567,3.478516101306347,3.5024142842865453,226088.0
2003-07-30,3.5050690712734154,3.5050690712734154,3.459928011691843,3.489136781290894,146253.0
2003-07-31,3.5183458635215925,3.5953509898382725,3.5183458635215925,3.5794189568261814,363667.0
2003-08-01,3.571452502129516,3.571452502129516,3.5395884388673675,3.5395884388673675,128995.0
2003-08-04,3.579418162223267,3.579418162223267,3.5369324073274,3.5369324073274,20204.0
2003-08-05,3.547554949770828,3.6112836019419614,3.534278211540517,3.598006863711651,203456.0
2003-08-06,3.6006616941239447,3.6006616941239447,3.5581759315059065,3.5741082210983395,135533.0
2003-08-07,3.571453072923972,3.659079903952831,3.571453072923972,3.6272155783767577,199826.0
2003-08-08,3.651113247841157,3.651113247841157,3.6112830393552087,3.6112830393552087,61126.0
2003-08-11,3.619249882605714,3.635182175985062,3.5581767772419406,3.571453516910466,210978.0
2003-08-12,3.6112830393552087,3.6219044797290607,3.584729309809912,3.6112830393552087,167520.0
2003-08-13,3.616594499218653,3.6192497956442784,3.571453431097456,3.587385724093991,19357.0
2003-08-14,3.590040931921455,3.627215852626949,3.590040931921455,3.605972967303414,131296.0
2003-08-15,3.59800568815371,3.608627126711944,3.584728697039953,3.584728697039953,246491.0
2003-08-18,3.584728450733956,3.584728450733956,3.5369321091166226,3.54755354694506,64172.0
2003-08-19,3.555520386404634,3.5847291532409904,3.5210007710026474,3.5581756820767905,144980.0
2003-08-20,3.560830841449302,3.584729016026584,3.5316220757309846,3.5342773713015023,115297.0
2003-08-21,3.5448993184215576,3.558176055396637,3.531622581446477,3.5502099103230518,345996.0
2003-08-22,3.531621677894469,3.539587820929948,3.505068210737912,3.513034096552112,138261.0
2003-08-25,3.505069101860878,3.528967279821868,3.481170666678543,3.499758252746578,86394.0
2003-08-26,3.47851556990783,3.5050693025570787,3.459928239996852,3.475860273809313,220707.0
2003-08-27,3.505069060423254,3.531622534016801,3.4971029154566526,3.507724356338341,1340529.0
2003-08-28,3.544898456257562,3.5980056484628897,3.544898456257562,3.5926948006317154,487592.0
2003-08-29,3.619249932202142,3.744051698350733,3.619249932202142,3.6909447389488825,967111.0
2003-09-01,3.688290041038288,3.717499081264138,3.688290041038288,3.717499081264138,542046.0
2003-09-02,3.741396792978717,3.741396792978717,3.704221866066594,3.7121880136982734,832655.0
2003-09-03,3.714842922123996,3.714842922123996,3.682978592150045,3.6909447389488825,842055.0
2003-09-04,3.594359002138977,3.6320243814825344,3.4975050950798354,3.621263067911497,1408578.0
2003-09-05,3.623952829814036,3.672379775773587,3.6105009293380417,3.6266431577862472,289738.0
2003-09-08,3.632024936558898,3.680452158104496,3.632024936558898,3.658929006443123,102433.0
2003-09-09,3.634715525977831,3.672380911077728,3.6212636213432265,3.658929006443123,280067.0
2003-09-10,3.658927318151653,3.69928301343466,3.656236990589097,3.6858311150069913,185118.0
2003-09-11,3.664308294928304,3.664308294928304,3.605119780282077,3.632023579499021,158138.0
2003-09-12,3.6078098832262384,3.6723793100605535,3.6051195555952007,3.648165840151412,141502.0
2003-09-15,3.675071053068265,3.6858326283519136,3.645476916499485,3.672380724401104,71289.0
2003-09-16,3.6723797611554736,3.6912125781158616,3.661618188694529,3.688521989539425,182820.0
2003-09-17,3.685831086116516,3.726187041698098,3.669688860252818,3.712734882760976,148248.0
2003-09-18,3.736950904999316,3.766545310019433,3.726189587481168,3.76116465126036,463418.0
2003-09-19,3.777304974696181,3.882230112882186,3.777304974696181,3.882230112882186,736295.0
2003-09-22,3.8822311404809153,3.890302387282375,3.8095907011128025,3.82035227664308,296132.0
2003-09-23,3.8176608243857895,3.8176608243857895,3.785376365707287,3.798828266925821,95159.0
2003-09-24,3.836492964962531,3.860706435002952,3.788066024881693,3.860706435002952,354586.0
2003-09-25,3.793448100144496,3.8580175514986585,3.793448100144496,3.8580175514986585,436252.0
2003-09-26,3.85801703714241,3.86608828263936,3.8068994964816767,3.817661070272622,215251.0
2003-09-29,3.820351413121456,3.833803314339989,3.788066693828004,3.798828266925821,688685.0
2003-09-30,3.8068994964816767,3.828422644063568,3.801518839893687,3.817661070272622,462077.0
2003-10-01,3.790757742192387,3.8122808924774185,3.745021112990446,3.753092359501082,336184.0
2003-10-02,3.7853760354288304,3.852635535653031,3.7826854469279207,3.8418739634941743,425519.0
2003-10-03,3.841875203154827,3.871469601294663,3.7988291612446257,3.871469601294663,82642.0
2003-10-06,3.874158181837378,3.874158181837378,3.841873469511925,3.847254385206947,69984.0
2003-10-07,3.8741586799707455,3.8741586799707455,3.8418739634941743,3.8418739634941743,67088.0
2003-10-08,3.871469347922236,3.898373154932239,3.847255869490233,3.895682826354237,205348.0
2003-10-09,3.887611967287354,3.9548717521277457,3.887611967287354,3.93872951843666,130429.0
2003-10-10,3.946799772900242,3.976394166562088,3.946799772900242,3.9494903618622073,113402.0
2003-10-13,3.9548696518917112,4.008677503312335,3.9548696518917112,3.9952256056108992,241781.0
2003-10-14,4.000608543380678,4.040964520128881,3.9952278854756,4.022131696231049,384847.0
2003-10-15,4.024821907087436,4.032893154323256,4.014060330978015,4.024821907087436,195493.0
2003-10-16,4.024822025183588,4.030202943703696,4.016750777710941,4.022131696231049,148028.0
2003-10-17,4.022130089038659,4.035581989041175,4.008678189036144,4.030201333286138,80291.0
2003-10-20,4.030201630886471,4.075938250641287,4.02213038604299,4.057105432878147,133866.0
2003-10-21,4.102843397194293,4.2158398195738105,4.102843397194293,4.2158398195738105,303314.0
2003-10-22,4.1970066843889855,4.1970066843889855,4.110914339817549,4.1970066843889855,303531.0
2003-10-23,4.170102631318305,4.191625520739235,4.143198563465899,4.167412042102567,274259.0
2003-10-24,4.13512725603911,4.15665014378602,4.118984764460208,4.124365681858168,58383.0
2003-10-27,4.129746184618228,4.156649988759693,4.121674939129802,4.15395966046854,158769.0
2003-10-28,4.156650236395695,4.188934959657822,4.156650236395695,4.183554302754958,306062.0
2003-10-29,4.205078364123926,4.248124410533036,4.205078364123926,4.237362833776999,201559.0
2003-10-30,4.2508139608515485,4.318073473362906,4.2508139608515485,4.318073473362906,172739.0
2003-10-31,4.320764913756535,4.320764913756535,4.277718608775068,4.304622419080973,254985.0
2003-11-03,4.331525455880821,4.331525455880821,4.207767742081785,4.210458070508944,93213.0
2003-11-04,4.277717358664506,4.277717358664506,4.215838508798252,4.250813556220908,100990.0
2003-11-05,4.215838640376084,4.24812310007003,4.172792346630878,4.229290542017721,185145.0
2003-11-06,4.2454340997199225,4.258886005568946,4.159341745917144,4.194316805370622,496723.0
2003-11-07,4.183553789496965,4.264265457442707,4.167411299538848,4.250813556220908,250478.0
2003-11-10,4.275027990763316,4.2884798950065655,4.248123921661807,4.277718319488964,232144.0
2003-11-11,4.26426631627676,4.291170124138853,4.245433494404295,4.26157572699855,249844.0
2003-11-12,4.23736130907835,4.30731140251544,4.223909408127363,4.269646027729687,181363.0
2003-11-13,4.269646246942633,4.277717492173599,4.221219296786755,4.229290542017721,62442.0
2003-11-14,4.229291724978033,4.264266783275024,4.2158398195738105,4.2158398195738105,43298.0
2003-11-17,4.215838521803281,4.231980751196245,4.178172885528114,4.178172885528114,115238.0
2003-11-18,4.178171958228288,4.18086254637576,4.065175856325895,4.105531551159273,197348.0
2003-11-19,4.065176257202992,4.162030142846014,4.0355818695815575,4.148578243241696,98130.0
2003-11-20,4.15664972643842,4.264265457442707,4.14319782521662,4.250813556220908,243126.0
2003-11-21,4.2642660612763965,4.266956389778725,4.202386942032913,4.207767859652557,123818.0
2003-11-24,4.170103577905606,4.183555484577809,4.1189860198131685,4.135128516311855,154797.0
2003-11-25,4.164720984264819,4.18893445866174,4.159340328005481,4.178172885528114,165633.0
2003-11-26,4.178174331084285,4.178174331084285,4.143199271453138,4.175484002023821,200484.0
2003-11-27,4.20776854379009,4.221220449103855,4.172793485728289,4.188935719981802,139351.0
2003-11-28,4.170102798782606,4.172793127491388,4.143198729849779,4.172793127491388,787474.0
2003-12-01,4.172793651766169,4.210459040266444,4.170103322719371,4.194316805370622,176981.0
2003-12-02,4.22929141962458,4.250814570963385,4.213148925812972,4.231981748388178,168819.0
2003-12-03,4.250813470644282,4.269646027729687,4.218528751992946,4.269646027729687,113761.0
2003-12-04,4.277718843695474,4.299241997368199,4.26426693780378,4.299241997368199,87157.0
2003-12-05,4.301931640846163,4.315383544594093,4.291170065724819,4.307312298099336,193217.0
2003-12-08,4.3315254391777565,4.369191079472634,4.318073536478862,4.361119833607305,276498.0
2003-12-09,4.363810379807157,4.388024118611566,4.361120051256109,4.374572215241333,216051.0
2003-12-10,4.379953679435601,4.385334337529189,4.358430525831169,4.377263089773767,206044.0
2003-12-11,4.379951771465488,4.382641838725411,4.347667055122528,4.358428627236848,201131.0
2003-12-12,4.377262106660684,4.412237158258889,4.369191121333008,4.412237158258889,118035.0
2003-12-15,4.43913974930962,4.466043547603948,4.425687850162455,4.452591648456784,220682.0
2003-12-16,4.466045971040109,4.466045971040109,4.420309593367521,4.43376149981417,72821.0
2003-12-17,4.439139977180874,4.546755697112167,4.439139977180874,4.519851897436805,148890.0
2003-12-18,4.53330524466402,4.53330524466402,4.417618243647709,4.417618243647709,271249.0
2003-12-19,4.44721345612849,4.466046021118952,4.433761549531001,4.466046021118952,71937.0
2003-12-22,4.466043351765976,4.5198514672249415,4.466043351765976,4.514470812047985,89929.0
2003-12-23,4.519852412688011,4.570969429406464,4.495638677481975,4.506400511316848,132164.0
2003-12-24,4.492948701924032,4.546756308510215,4.487567524281482,4.501019425928027,48310.0
2003-12-25,4.501019425928027,4.501019425928027,4.501019425928027,4.501019425928027,0.0
2003-12-26,4.501019425928027,4.501019425928027,4.501019425928027,4.501019425928027,0.0
2003-12-29,4.5225423314008255,4.59249242472098,4.5225423314008255,4.5898023572732125,88772.0
2003-12-30,4.667824319134485,4.667824319134485,4.581731724704053,4.581731724704053,101315.0
2003-12-31,4.624778169936439,4.624778169936439,4.573660625203595,4.5951837745000566,62661.0
2004-01-01,4.5951837745000566,4.5951837745000566,4.5951837745000566,4.5951837745000566,0.0
2004-01-02,4.59518305946279,4.60056371564215,4.587111814578802,4.587111814578802,22155.0
2004-01-05,4.570971211472998,4.570971211472998,4.546757988056954,4.546757988056954,58644.0
2004-01-06,4.560209801275712,4.600565520296006,4.560209801275712,4.565590459565732,135880.0
2004-01-07,4.573660345282123,4.60325473890724,4.560208442948877,4.60325473890724,74454.0
2004-01-08,4.597876024876214,4.597876024876214,4.552139120634849,4.5602103696909815,320169.0
2004-01-09,4.573660984392608,4.573660984392608,4.5198533675407,4.522543435645286,132616.0
2004-01-12,4.476805726742009,4.479496315271969,4.39071314854163,4.39071314854163,116462.0
2004-01-13,4.409548147123927,4.412238215596146,4.318074612621627,4.331526518672981,140742.0
2004-01-14,4.315382338779569,4.358428627236848,4.31269201090472,4.358428627236848,472546.0
2004-01-15,4.371882475841624,4.377263133989564,4.331526497271909,4.350359322019783,350034.0
2004-01-16,4.385333586627099,4.466045007900916,4.385333586627099,4.406856736546115,103133.0
2004-01-19,4.439141921526944,4.4687363226241406,4.412238110067701,4.439141921526944,135866.0
2004-01-20,4.449902626861905,4.460663940216062,4.444521970184828,4.460663940216062,217120.0
2004-01-21,4.457972825099504,4.490257278806734,4.428378438483816,4.452591648456784,412940.0
2004-01-22,4.492949457034914,4.492949457034914,4.439141320175512,4.492949457034914,107218.0
2004-01-23,4.45259373876037,4.495640044731633,4.449903670405955,4.479498070914957,121700.0
2004-01-26,4.479498070914957,4.479498070914957,4.479498070914957,4.479498070914957,0.0
2004-01-27,4.506401210722297,4.506401210722297,4.439141172197645,4.468735568299292,270081.0
2004-01-28,4.412238389510505,4.43645213409541,4.350359514989221,4.3960958931205685,271432.0
2004-01-29,4.37188179034267,4.37188179034267,4.33152581810066,4.369191461690537,430402.0
2004-01-30,4.36919061633855,4.439140450835121,4.36919061633855,4.436450383318463,132940.0
2004-02-02,4.412237962402883,4.4203092098165495,4.398786057123458,4.401476646671365,77349.0
2004-02-03,4.39609380437169,4.409546225791625,4.358428692331417,4.39071314854163,126619.0
2004-02-04,4.385332629275678,4.431068987100249,4.369190400667885,4.37995197327806,95068.0
2004-02-05,4.374571238526764,4.460663296628406,4.374571238526764,4.409546283726455,139683.0
2004-02-06,4.449901581365242,4.47949596798093,4.44183033763098,4.452591648456784,224758.0
2004-02-09,4.466045732986187,4.466045732986187,4.436451853119063,4.439141921526944,306906.0
2004-02-10,4.428380517420322,4.506401881839482,4.428380517420322,4.479498070914957,305486.0
2004-02-11,4.490259765732497,4.506402262141526,4.455284704333004,4.466046021118952,258949.0
2004-02-12,4.4929489227384085,4.506400825046073,4.444521970184828,4.460663940216062,273799.0
2004-02-13,4.466045644222632,4.492949976377219,4.466045644222632,4.479498070914957,47104.0
2004-02-16,4.490258548198095,4.527924189196082,4.479497234330078,4.527924189196082,57811.0
2004-02-17,4.533306553657313,4.581733526763949,4.533306553657313,4.5602103696909815,250417.0
2004-02-18,4.600564149948615,4.624777886886423,4.595183493261304,4.60325473890724,394462.0
2004-02-19,4.5951833049918855,4.627467765022959,4.573660157894529,4.605944617925603,179586.0
2004-02-20,4.600563904762085,4.619396984008875,4.568279445128879,4.584421935560439,70260.0
2004-02-23,4.58442411685938,4.597876024876214,4.554829710730281,4.5602103696909815,130630.0
2004-02-24,4.5602096089438495,4.581732762426262,4.5440671135245205,4.5440671135245205,138122.0
2004-02-25,4.562899004355273,4.600564122168952,4.519852708656837,4.533304610908856,131127.0
2004-02-26,4.54137555912785,4.54137555912785,4.498329266248169,4.506400511316848,137371.0
2004-02-27,4.506399764596528,4.533303562880834,4.506399764596528,4.525232319149579,1305337.0
2004-03-01,4.5413763320515095,4.560208892930381,4.525233839166766,4.535995153603266,268393.0
2004-03-02,4.538684718909483,4.576350353399929,4.538684718909483,4.573659764782798,392627.0
2004-03-03,4.587111962876569,4.627467667371281,4.565588816233408,4.600563864374807,823136.0
2004-03-04,4.605944987733946,4.6193974118260615,4.568279868211905,4.579041182009642,705550.0
2004-03-05,4.596011708235993,4.596011708235993,4.560426149094806,4.56590072811769,440165.0
2004-03-08,4.571376169649377,4.598749597081189,4.571376169649377,4.596012042206673,148171.0
2004-03-09,4.59601280581736,4.680870657086134,4.59601280581736,4.680870657086134,393103.0
2004-03-10,4.653497670366942,4.656235225958231,4.6151745437312846,4.653497670366942,114543.0
2004-03-11,4.598749597081189,4.598749597081189,4.574113194195556,4.596012042206673,35895.0
2004-03-12,4.571377307479251,4.598750741724395,4.530316625783066,4.53579173689487,73590.0
2004-03-15,4.538529054389517,4.541266610121709,4.489256763509581,4.489256763509581,103007.0
2004-03-16,4.46188458408009,4.486521001622541,4.4399857230407935,4.453672444899272,152984.0
2004-03-17,4.453670505633484,4.478306912448484,4.407135512478839,4.470094776843483,226826.0
2004-03-18,4.516629558526208,4.516629558526208,4.470094829982582,4.508417422823585,512521.0
2004-03-19,4.530317229063461,4.563165778794691,4.516630510118294,4.549479059849525,131401.0
2004-03-22,4.544002712579045,4.544002712579045,4.461882421235024,4.494730431706953,64364.0
2004-03-23,4.429034416633681,4.508417422823585,4.426297126454212,4.508417422823585,172711.0
2004-03-24,4.508417614177597,4.544003183513728,4.50020600845487,4.5166297502287724,146279.0
2004-03-25,4.530316849348153,4.53305440503915,4.502943413752166,4.53305440503915,154074.0
2004-03-26,4.53031642917972,4.606962678134049,4.53031642917972,4.579588714748391,139923.0
2004-03-29,4.57958893100314,4.615174501723606,4.57958893100314,4.5850640421358815,230472.0
2004-03-30,4.585062883365284,4.604224176501884,4.585062883365284,4.596012042206673,358304.0
2004-03-31,4.598750968666614,4.598750968666614,4.516630131550159,4.53305440503915,109450.0
2004-04-01,4.557691019563506,4.598751174797938,4.533054608225735,4.590539037685348,106884.0
2004-04-02,4.596011569443372,4.596011569443372,4.574112723684854,4.574112723684854,142097.0
2004-04-05,4.585062907849911,4.598749621638905,4.579587798071642,4.593275042188975,115929.0
2004-04-06,4.615174918694599,4.615174918694599,4.58506445638646,4.590539037685348,248837.0
2004-04-07,4.571376084706397,4.571376084706397,4.52210381017902,4.53031541399331,179856.0
2004-04-08,4.530316691735014,4.533054247330769,4.475569822447725,4.491994095365302,70772.0
2004-04-09,4.491994095365302,4.491994095365302,4.491994095365302,4.491994095365302,0.0
2004-04-12,4.491994095365302,4.491994095365302,4.491994095365302,4.491994095365302,0.0
2004-04-13,4.486518436139789,4.500205150171925,4.450932873590567,4.486518436139789,155826.0
2004-04-14,4.46735916675775,4.478308862441724,4.442723014379625,4.453672444899272,125866.0
2004-04-15,4.437247010557427,4.4481964375702345,4.3824998754933935,4.398924148594725,226980.0
2004-04-16,4.4016606495501565,4.442720794610222,4.4016606495501565,4.442720794610222,316125.0
2004-04-19,4.456409329398803,4.459146355160578,4.404399475982214,4.404399475982214,105389.0
2004-04-20,4.456407035301091,4.456407035301091,4.41534663189037,4.420821476088403,120468.0
2004-04-21,4.461881924460123,4.483780772446044,4.437245786767003,4.483780772446044,171900.0
2004-04-22,4.483780911419174,4.502942205127627,4.461882062754507,4.475568776878879,160216.0
2004-04-23,4.45640737461248,4.530315523018025,4.45640737461248,4.502942095436095,292049.0
2004-04-26,4.461883444952366,4.475570163316597,4.453671307868124,4.461883444952366,59106.0
2004-04-27,4.475569419299849,4.475569419299849,4.407135573690846,4.426297135313916,154937.0
2004-04-28,4.43450863450576,4.475568776878879,4.43450863450576,4.475568776878879,102107.0
2004-04-29,4.420821476088403,4.426296055122285,4.382498362194623,4.420821476088403,417680.0
2004-04-30,4.385238174335503,4.442722344439926,4.385238174335503,4.404399475982214,215784.0
2004-05-03,4.393449917844783,4.393449917844783,4.377025907607376,4.382500489298419,185885.0
2004-05-04,4.327752864010149,4.355126298064517,4.283955157391774,4.297641874418958,369833.0
2004-05-05,4.311328798344948,4.355126507065156,4.305854217337045,4.355126507065156,202459.0
2004-05-06,4.327753739066791,4.407136766908276,4.3250164481407305,4.404399475982214,116434.0
2004-05-07,4.404398008990068,4.412610144197285,4.335964167646387,4.412610144197285,87247.0
2004-05-10,4.333226398435022,4.338701243022455,4.311327550413629,4.325014529300126,144152.0
2004-05-11,4.311328799893541,4.314066355562721,4.2565819291378615,4.289430210689817,126473.0
2004-05-12,4.28942928326679,4.341438852272479,4.259318298730105,4.341438852272479,60556.0
2004-05-13,4.300378696898437,4.300378696898437,4.262055840359108,4.275742555897139,126696.0
2004-05-14,4.270269986409771,4.2730072777733925,4.251108416535754,4.259320555790951,120119.0
2004-05-17,4.262054816227059,4.322276509222208,4.256580237393018,4.256580237393018,85750.0
2004-05-18,4.2428965424448855,4.270269986409771,4.2428965424448855,4.259320555790951,221457.0
2004-05-19,4.259319661173021,4.259319661173021,4.174461790573772,4.248370232853994,73680.0
2004-05-20,4.2428957236770986,4.2428957236770986,4.201835300489029,4.2045725913244265,118230.0
2004-05-21,4.177197557804977,4.237419259012705,4.177197557804977,4.220995255106661,645131.0
2004-05-24,4.212784246074016,4.242895237304528,4.201834818823306,4.242895237304528,119538.0
2004-05-25,4.190884092057313,4.2511057906804615,4.190884092057313,4.196358936567145,111877.0
2004-05-26,4.212783711265336,4.251106569195645,4.212783711265336,4.251106569195645,160123.0
2004-05-27,4.262056151557028,4.264793441831659,4.22373329221952,4.226470582494152,140730.0
2004-05-28,4.262057133784577,4.283955991356852,4.207310255018172,4.207310255018172,327508.0
2004-05-31,4.17446104766209,4.253844322556447,4.17446104766209,4.229207914349873,126936.0
2004-06-01,4.242894832684659,4.281217691825392,4.229207851053333,4.273005555879441,44316.0
2004-06-02,4.283955362976941,4.355126507065156,4.283955362976941,4.355126507065156,212292.0
2004-06-03,4.379761722654724,4.379761722654724,4.283954454030328,4.294903878887189,217303.0
2004-06-04,4.240158276212301,4.270269271665251,4.182674106540432,4.207310255018172,229870.0
2004-06-07,4.207307597047771,4.289428128481943,4.207307597047771,4.253842573699273,130135.0
2004-06-08,4.300378514483354,4.3085906495235085,4.259318369610964,4.281217219608582,77193.0
2004-06-09,4.311326986089907,4.311326986089907,4.226469159987454,4.237418582564944,197165.0
2004-06-10,4.240157905448807,4.253844889107889,4.229208477620096,4.240157905448807,120775.0
2004-06-11,4.267531248780146,4.300379264340087,4.2593191123080425,4.286692546996072,77797.0
2004-06-14,4.286692546996072,4.286692546996072,4.286692546996072,4.286692546996072,0.0
2004-06-15,4.264794051772337,4.270268898268822,4.234683324116582,4.240157905448807,122250.0
2004-06-16,4.256582500013263,4.275743801281888,4.256582500013263,4.27026921953779,121527.0
2004-06-17,4.292166257268036,4.325014529300126,4.273004698958275,4.325014529300126,609761.0
2004-06-18,4.374287581132139,4.374287581132139,4.283954883302327,4.283954883302327,147838.0
2004-06-21,4.3250153966515,4.333227267433229,4.273005555879441,4.273005555879441,242014.0
2004-06-22,4.283955808599761,4.297642527707477,4.248370232853994,4.248370232853994,115240.0
2004-06-23,4.248368005142435,4.264792006426604,4.229206449340793,4.237418582564944,461601.0
2004-06-24,4.179934180324151,4.2428934264357565,4.174459601617473,4.237418582564944,484378.0
2004-06-25,4.237419732571923,4.237419732571923,4.204571455924651,4.21278359137752,394838.0
2004-06-28,4.212784222515319,4.212784222515319,4.17446135993427,4.179935940946886,192434.0
2004-06-29,4.177198255770926,4.223733250638431,4.177198255770926,4.223733250638431,167673.0
2004-06-30,4.242893151830442,4.253842573699273,4.201832753531297,4.253842573699273,278638.0
2004-07-01,4.234682870028219,4.300379164791549,4.234682870028219,4.297641874418958,163294.0
2004-07-02,4.262057071558968,4.33596551591313,4.262057071558968,4.33596551591313,158586.0
2004-07-05,4.325015234673834,4.335964395306078,4.314065808877378,4.327752524831895,66430.0
2004-07-06,4.325015312400095,4.3688127512088055,4.30311646041363,4.3633381707942975,90541.0
2004-07-07,4.352388152132338,4.352388152132338,4.273004890782153,4.303115874454354,143341.0
2004-07-08,4.278480107097873,4.3387018145068925,4.278480107097873,4.305853538148099,86635.0
2004-07-09,4.297641599453829,4.297641599453829,4.278480302907412,4.283954883302327,59852.0
2004-07-12,4.281218115256067,4.3250158244139545,4.278480824724761,4.292167542545538,43625.0
2004-07-13,4.2976408366913,4.325014529300126,4.2976408366913,4.325014529300126,121758.0
2004-07-14,4.325014737839296,4.368812170829694,4.248368766068781,4.368812170829694,196442.0
2004-07-15,4.366076510926463,4.366076510926463,4.33596551591313,4.33596551591313,125911.0
2004-07-16,4.34417617193819,4.34417617193819,4.2702677527931225,4.2784798877528605,116341.0
2004-07-19,4.2839559288115225,4.349652500569186,4.2839559288115225,4.33596551591313,28736.0
2004-07-20,4.349650752357375,4.352388042122703,4.262055358553501,4.300378210760609,178709.0
2004-07-21,4.300379945556188,4.34965250702976,4.300379945556188,4.34965250702976,298723.0
2004-07-22,4.305853287909589,4.360600411992569,4.305853287909589,4.341438852272479,144636.0
2004-07-23,4.366074700462015,4.377024124547934,4.344175852290177,4.344175852290177,476645.0
2004-07-26,4.34417781632031,4.34417781632031,4.305854947275669,4.311329529211636,135457.0
2004-07-27,4.314065438677744,4.316802728600912,4.294903878887189,4.294903878887189,328525.0
2004-07-28,4.352388152132338,4.355125441966852,4.270267600947639,4.303115874454354,632274.0
2004-07-29,4.325016514380135,4.3359656782520695,4.294905518239444,4.311329529211636,396239.0
2004-07-30,4.333228387284086,4.338703234384344,4.305854947275669,4.311329529211636,195476.0
2004-08-02,4.333228332575739,4.34965260850486,4.327753750708889,4.338703179606875,271709.0
2004-08-03,4.338702757941066,4.357864057777094,4.308591765106935,4.319541192940777,557976.0
2004-08-04,4.325015410350503,4.371550140420359,4.322277854917034,4.352388843371411,567616.0
2004-08-05,4.360599981261078,4.368811850189232,4.311327441871348,4.322276865606381,489767.0
2004-08-06,4.319540727728145,4.333227444755329,4.289430003301187,4.297641874418958,583435.0
2004-08-09,4.287736790180733,4.287736790180733,4.250944330179702,4.259434708071029,481916.0
2004-08-10,4.248112847198932,4.259433622325644,4.214150795976044,4.222641171703144,369230.0
2004-08-11,4.245283436734493,4.330189127401765,4.245283436734493,4.293396670584524,199474.0
2004-08-12,4.290566003862314,4.293396129224335,4.225471475592313,4.239622650716926,330641.0
2004-08-13,4.250944932943863,4.250944932943863,4.168869349255222,4.180190128872875,421063.0
2004-08-16,4.160377942628732,4.21698183046699,4.160377942628732,4.2000005270368606,276897.0
2004-08-17,4.219811469012979,4.2283021197475374,4.200000042018099,4.202830441701134,276919.0
2004-08-18,4.202830385869653,4.202830385869653,4.157547281429922,4.174528308516186,525795.0
2004-08-19,4.202830508968959,4.202830508968959,4.154717277631844,4.163207654345022,341743.0
2004-08-20,4.163207587711376,4.225471720064503,4.160377462185613,4.202830441701134,138557.0
2004-08-23,4.2283018751115895,4.239622650716926,4.202830198538894,4.239622650716926,122013.0
2004-08-24,4.233962700632316,4.236792826378549,4.202830769109156,4.2311325748860815,160865.0
2004-08-25,4.231132900118641,4.259434708071029,4.211321470057579,4.259434708071029,141320.0
2004-08-26,4.26509387732062,4.307546575743916,4.25943335303651,4.307546575743916,334519.0
2004-08-27,4.324527729611439,4.383961450582183,4.324527729611439,4.381131325613523,526816.0
2004-08-30,4.383960638576602,4.409432306891072,4.383960638576602,4.398111809113235,565769.0
2004-08-31,4.386791853036764,4.409433126960447,4.358489780857028,4.409433126960447,397419.0
2004-09-01,4.415095862070293,4.434907295101643,4.316039245228256,4.392454302650852,233818.0
2004-09-02,4.392452310629485,4.392452310629485,4.364150511269014,4.378301410949249,411951.0
2004-09-03,4.381133105187707,4.383963231305938,4.335849990666698,4.383963231305938,186289.0
2004-09-06,4.3698125808683255,4.3698125808683255,4.347171022290145,4.347171022290145,164772.0
2004-09-07,4.344339087222344,4.378301410949249,4.341508962117743,4.378301410949249,178385.0
2004-09-08,4.381131746452358,4.381131746452358,4.361320595611513,4.361320595611513,167094.0
2004-09-09,4.364149877139081,4.381130899456502,4.358489353595146,4.358489353595146,91336.0
2004-09-10,4.386791853036764,4.409433126960447,4.364150304955862,4.409433126960447,170488.0
2004-09-13,4.409434175051164,4.451887156332927,4.400943798120638,4.451887156332927,122701.0
2004-09-14,4.45188706774489,4.45188706774489,4.420754863813944,4.443396416826036,291637.0
2004-09-15,4.420755538351165,4.440566968798976,4.375472699574817,4.386793477808235,281245.0
2004-09-16,4.307547411800128,4.386792848057893,4.307547411800128,4.366981420454131,644347.0
2004-09-17,4.366980636373614,4.398112834995919,4.366980636373614,4.378301410949249,117375.0
2004-09-20,4.386793434357083,4.437736798824207,4.37830278222679,4.434906672833215,191569.0
2004-09-21,4.426414906593891,4.511320584054487,4.415094131321995,4.488679033510695,389589.0
2004-09-22,4.480188957679851,4.505660636766649,4.471698580755774,4.480188957679851,2138644.0
2004-09-23,4.491510664070216,4.491510664070216,4.415095610993182,4.415095610993182,176832.0
2004-09-24,4.389623057002144,4.429245638804571,4.386792931335675,4.417924861981408,388704.0
2004-09-27,4.4207552357653,4.531132610368166,4.392453429197579,4.528302484542855,1165672.0
2004-09-28,4.463207119805404,4.542452268327769,4.463207119805404,4.539622143199949,356205.0
2004-09-29,4.542453138054232,4.579245594232108,4.528302235548477,4.579245594232108,384015.0
2004-09-30,4.579246217131708,4.621699204580995,4.567925438755719,4.613208552259675,2602723.0
2004-10-01,4.613207467995677,4.618867718774653,4.565094239745335,4.59056591656525,260540.0
2004-10-04,4.59905707615115,4.607547727417056,4.5849061734794985,4.607547727417056,86365.0
2004-10-05,4.607548292690939,4.652831406121582,4.604717892483531,4.641510353606598,285324.0
2004-10-06,4.669811491277475,4.712264746713982,4.661320840190173,4.669811491277475,176901.0
2004-10-07,4.669812162422088,4.678302814729665,4.627359449198853,4.641510353606598,412428.0
2004-10-08,4.650002074654204,4.683964143375585,4.630190913592963,4.678303889974483,250810.0
2004-10-11,4.669811834242117,4.749057551333923,4.669811834242117,4.746227151325426,242494.0
2004-10-12,4.7433956676996525,4.771697468060702,4.726414916471714,4.766037217651388,146400.0
2004-10-13,4.768869263998186,4.822643032244269,4.763209011634038,4.808491578861892,124374.0
2004-10-14,4.81132124531506,4.850944102449637,4.768868536587392,4.848113702541957,379655.0
2004-10-15,4.85094343808823,4.862263939539372,4.82264163614586,4.862263939539372,229854.0
2004-10-18,4.865095187084417,4.865095187084417,4.783019618156408,4.836793380208816,131070.0
2004-10-19,4.839623210286026,4.96698188897185,4.825472306911447,4.950000585596512,368237.0
2004-10-20,4.961321299463351,5.009434257997937,4.944339997244287,4.992452955778874,261566.0
2004-10-21,4.995282936047931,4.995282936047931,4.941509182413574,4.941509182413574,186375.0
2004-10-22,4.944339760753894,4.958490662488078,4.944339760753894,4.944339760753894,148978.0
2004-10-25,4.938678936493042,4.964150337332304,4.896226236217952,4.952829836584739,186723.0
2004-10-26,4.98,5.095,4.98,5.055,293701.0
2004-10-27,5.11,5.125,5.08,5.1,248718.0
2004-10-28,5.115,5.135,5.11,5.135,250504.0
2004-10-29,5.14,5.245,5.14,5.24,260601.0
2004-11-01,5.24,5.28,5.24,5.265,104114.0
2004-11-02,5.325,5.375,5.295,5.35,86177.0
2004-11-03,5.345,5.35,5.245,5.335,203336.0
2004-11-04,5.35,5.37,5.325,5.325,148930.0
2004-11-05,5.31,5.35,5.24,5.335,246540.0
2004-11-08,5.33,5.37,5.305,5.33,87805.0
2004-11-09,5.375,5.495,5.375,5.48,196422.0
2004-11-10,5.405,5.48,5.405,5.465,146627.0
2004-11-11,5.48,5.52,5.425,5.425,195009.0
2004-11-12,5.445,5.475,5.345,5.35,108629.0
2004-11-15,5.34,5.395,5.28,5.36,125421.0
2004-11-16,5.38,5.41,5.335,5.38,132263.0
2004-11-17,5.42,5.45,5.38,5.45,139260.0
2004-11-18,5.475,5.545,5.475,5.535,92225.0
2004-11-19,5.525,5.525,5.45,5.495,220577.0
2004-11-22,5.475,5.475,5.365,5.37,114928.0
2004-11-23,5.39,5.46,5.38,5.43,92042.0
2004-11-24,5.43,5.505,5.395,5.42,175310.0
2004-11-25,5.435,5.455,5.42,5.43,150662.0
2004-11-26,5.42,5.43,5.4,5.42,145696.0
2004-11-29,5.405,5.42,5.35,5.38,205176.0
2004-11-30,5.35,5.35,5.31,5.315,399375.0
2004-12-01,5.33,5.415,5.325,5.38,315186.0
2004-12-02,5.42,5.5,5.415,5.43,243419.0
2004-12-03,5.455,5.485,5.425,5.465,69451.0
2004-12-06,5.465,5.505,5.46,5.5,272930.0
2004-12-07,5.505,5.605,5.505,5.55,348790.0
2004-12-08,5.52,5.545,5.5,5.52,220334.0
2004-12-09,5.54,5.635,5.47,5.48,241777.0
2004-12-10,5.52,5.52,5.435,5.45,169934.0
2004-12-13,5.445,5.45,5.395,5.41,470613.0
2004-12-14,5.41,5.415,5.39,5.39,381353.0
2004-12-15,5.39,5.42,5.385,5.41,347410.0
2004-12-16,5.495,5.56,5.435,5.55,306212.0
2004-12-17,5.55,5.625,5.535,5.6,110716.0
2004-12-20,5.61,5.61,5.58,5.58,182910.0
2004-12-21,5.605,5.66,5.58,5.655,325957.0
2004-12-22,5.655,5.665,5.59,5.59,58915.0
2004-12-23,5.66,5.66,5.59,5.605,37599.0
2004-12-24,5.655,5.715,5.64,5.705,76910.0
2004-12-29,5.735,5.735,5.68,5.7,23534.0
2004-12-30,5.72,5.75,5.72,5.75,44430.0
2004-12-31,5.74,5.78,5.74,5.775,23867.0
2005-01-04,5.775,5.91,5.775,5.89,216396.0
2005-01-05,5.82,5.92,5.775,5.895,229505.0
2005-01-06,5.91,5.94,5.9,5.925,186178.0
2005-01-07,5.945,6.045,5.945,6.03,183768.0
2005-01-10,6.05,6.135,5.995,6.045,516289.0
2005-01-11,6.075,6.075,5.965,5.985,137952.0
2005-01-12,5.965,5.975,5.905,5.95,282361.0
2005-01-13,5.975,6.04,5.975,6.0,210383.0
2005-01-14,5.995,6.045,5.95,6.01,103589.0
2005-01-17,6.045,6.08,6.03,6.045,69055.0
2005-01-18,6.045,6.105,6.03,6.03,246463.0
2005-01-19,6.07,6.08,5.95,5.99,247996.0
2005-01-20,5.945,5.995,5.945,5.98,173878.0
2005-01-21,5.945,6.0,5.945,5.975,37026.0
2005-01-24,5.975,6.075,5.975,6.055,190621.0
2005-01-25,6.085,6.105,6.04,6.05,234065.0
2005-01-27,6.085,6.085,5.99,6.005,300273.0
2005-01-28,6.005,6.005,5.96,5.96,262660.0
2005-01-31,5.975,5.985,5.895,5.92,219419.0
2005-02-01,5.945,5.965,5.91,5.93,316900.0
2005-02-02,5.945,5.975,5.93,5.945,528936.0
2005-02-03,5.93,6.005,5.93,5.985,132824.0
2005-02-04,5.985,5.995,5.93,5.95,159989.0
2005-02-07,5.945,6.02,5.945,6.015,85456.0
2005-02-08,6.025,6.05,5.975,6.05,65352.0
2005-02-09,6.07,6.08,5.99,6.04,128049.0
2005-02-10,6.005,6.08,6.005,6.055,124989.0
2005-02-11,6.045,6.095,6.045,6.06,122039.0
2005-02-14,6.135,6.25,6.12,6.155,202017.0
2005-02-15,6.145,6.215,6.125,6.19,444847.0
2005-02-16,6.23,6.34,6.225,6.3,443976.0
2005-02-17,6.34,6.4,6.21,6.31,348887.0
2005-02-18,6.3,6.33,6.29,6.315,220638.0
2005-02-21,6.34,6.45,6.34,6.415,104626.0
2005-02-22,6.43,6.45,6.37,6.375,161020.0
2005-02-23,6.305,6.305,6.215,6.23,367714.0
2005-02-24,6.145,6.145,5.835,5.93,347759.0
2005-02-25,5.945,5.975,5.9,5.9,237715.0
2005-02-28,5.82,5.9,5.805,5.88,154019.0
2005-03-01,5.845,5.895,5.83,5.865,119641.0
2005-03-02,5.88,5.945,5.88,5.94,107178.0
2005-03-03,5.965,6.08,5.965,6.045,263831.0
2005-03-04,6.005,6.085,5.99,6.015,213741.0
2005-03-07,6.045,6.095,6.03,6.085,69924.0
2005-03-08,6.06,6.085,6.035,6.06,160315.0
2005-03-09,6.05,6.05,5.905,5.92,208374.0
2005-03-10,5.945,5.945,5.85,5.865,191106.0
2005-03-11,5.91,5.91,5.75,5.82,227043.0
2005-03-14,5.795,5.845,5.765,5.835,277851.0
2005-03-15,5.865,5.905,5.86,5.865,73076.0
2005-03-16,5.88,5.945,5.88,5.93,92177.0
2005-03-17,5.975,5.975,5.86,5.865,195201.0
2005-03-18,5.865,5.985,5.865,5.95,137552.0
2005-03-21,5.845,6.005,5.845,5.99,109531.0
2005-03-22,6.055,6.055,5.86,5.88,150676.0
2005-03-23,5.835,5.88,5.775,5.805,194336.0
2005-03-24,5.76,5.835,5.72,5.765,110612.0
2005-03-29,5.815,5.815,5.665,5.695,126213.0
2005-03-30,5.665,5.75,5.6,5.715,264663.0
2005-03-31,5.85,5.85,5.69,5.82,123759.0
2005-04-01,5.75,5.775,5.75,5.755,40486.0
2005-04-04,5.73,5.73,5.565,5.625,341526.0
2005-04-05,5.605,5.625,5.55,5.6,304836.0
2005-04-06,5.6,5.63,5.555,5.56,414911.0
2005-04-07,5.55,5.665,5.55,5.565,120396.0
2005-04-08,5.665,5.705,5.665,5.69,187152.0
2005-04-11,5.635,5.735,5.635,5.645,44428.0
2005-04-12,5.665,5.695,5.65,5.67,78995.0
2005-04-13,5.61,5.675,5.61,5.655,60223.0
2005-04-14,5.66,5.66,5.565,5.585,102408.0
2005-04-15,5.565,5.6,5.565,5.58,349832.0
2005-04-18,5.52,5.58,5.44,5.54,371637.0
2005-04-19,5.54,5.665,5.54,5.66,273791.0
2005-04-20,5.75,5.835,5.75,5.82,437946.0
2005-04-21,5.83,5.855,5.775,5.815,386873.0
2005-04-22,5.89,5.935,5.86,5.9,251866.0
2005-04-26,5.935,5.935,5.805,5.835,169439.0
2005-04-27,5.79,5.79,5.69,5.78,147115.0
2005-04-28,5.735,5.755,5.67,5.735,87190.0
2005-04-29,5.72,5.73,5.605,5.625,128377.0
2005-05-02,5.72,5.72,5.63,5.67,134176.0
2005-05-03,5.665,5.69,5.605,5.645,214524.0
2005-05-04,5.665,5.665,5.52,5.59,303545.0
2005-05-05,5.535,5.55,5.49,5.535,216400.0
2005-05-06,5.545,5.65,5.525,5.6,93771.0
2005-05-09,5.54,5.62,5.535,5.605,122135.0
2005-05-10,5.64,5.69,5.57,5.605,181871.0
2005-05-11,5.645,5.675,5.62,5.65,111075.0
2005-05-12,5.68,5.72,5.655,5.67,140474.0
2005-05-13,5.635,5.665,5.59,5.655,67333.0
2005-05-16,5.655,5.675,5.605,5.615,74211.0
2005-05-17,5.605,5.675,5.565,5.67,262480.0
2005-05-18,5.625,5.8,5.625,5.775,168751.0
2005-05-19,5.86,6.03,5.84,6.015,304082.0
2005-05-20,6.07,6.07,5.905,5.915,265937.0
2005-05-23,5.945,6.05,5.93,6.01,149625.0
2005-05-24,6.055,6.31,6.03,6.23,480576.0
2005-05-25,6.23,6.25,6.145,6.165,220055.0
2005-05-26,6.12,6.225,6.12,6.19,146880.0
2005-05-27,6.255,6.37,6.255,6.37,262152.0
2005-05-30,6.425,6.5,6.4,6.5,290748.0
2005-05-31,6.57,6.57,6.455,6.495,317233.0
2005-06-01,6.425,6.435,6.335,6.365,332000.0
2005-06-02,6.4,6.48,6.395,6.425,334080.0
2005-06-03,6.455,6.5,6.43,6.43,418434.0
2005-06-06,6.42,6.42,6.35,6.385,242376.0
2005-06-07,6.405,6.415,6.38,6.405,369936.0
2005-06-08,6.435,6.525,6.425,6.5,432414.0
2005-06-09,6.565,6.64,6.54,6.63,195979.0
2005-06-10,6.65,6.65,6.405,6.425,266759.0
2005-06-14,6.42,6.425,6.325,6.355,504144.0
2005-06-15,6.36,6.42,6.33,6.38,448323.0
2005-06-16,6.455,6.46,6.375,6.4,415438.0
2005-06-17,6.42,6.42,6.36,6.39,297401.0
2005-06-20,6.37,6.385,6.31,6.325,203550.0
2005-06-21,6.385,6.485,6.375,6.415,375964.0
2005-06-22,6.48,6.48,6.375,6.375,287615.0
2005-06-23,6.425,6.445,6.35,6.41,223049.0
2005-06-24,6.425,6.435,6.33,6.385,262823.0
2005-06-27,6.375,6.475,6.33,6.47,213569.0
2005-06-28,6.485,6.54,6.4,6.475,270540.0
2005-06-29,6.51,6.57,6.445,6.445,260254.0
2005-06-30,6.47,6.54,6.445,6.53,294269.0
2005-07-01,6.515,6.64,6.515,6.605,312037.0
2005-07-04,6.54,6.635,6.45,6.455,144903.0
2005-07-05,6.495,6.52,6.485,6.51,223323.0
2005-07-06,6.51,6.535,6.45,6.455,197303.0
2005-07-07,6.435,6.44,6.27,6.31,328104.0
2005-07-08,6.32,6.385,6.305,6.345,147989.0
2005-07-11,6.405,6.54,6.4,6.49,192165.0
2005-07-12,6.545,6.595,6.515,6.555,215931.0
2005-07-13,6.59,6.69,6.565,6.68,316551.0
2005-07-14,6.725,6.76,6.71,6.74,256567.0
2005-07-15,6.74,6.785,6.625,6.655,137049.0
2005-07-18,6.71,6.71,6.625,6.63,130002.0
2005-07-19,6.625,6.72,6.605,6.69,176162.0
2005-07-20,6.71,6.865,6.71,6.795,338307.0
2005-07-21,6.875,7.02,6.875,6.92,332718.0
2005-07-22,6.955,7.215,6.955,7.14,377442.0
2005-07-25,7.145,7.345,7.145,7.28,305487.0
2005-07-26,7.335,7.42,7.315,7.36,640589.0
2005-07-27,7.135,7.18,7.01,7.055,825837.0
2005-07-28,7.09,7.135,7.025,7.135,498208.0
2005-07-29,7.19,7.32,7.18,7.275,344099.0
2005-08-01,7.275,7.29,7.225,7.245,241192.0
2005-08-02,7.265,7.325,7.25,7.315,387657.0
2005-08-03,7.335,7.45,7.33,7.365,506400.0
2005-08-04,7.375,7.42,7.35,7.375,431999.0
2005-08-05,7.345,7.385,7.32,7.33,523695.0
2005-08-08,7.19,7.25,7.14,7.22,258418.0
2005-08-09,7.27,7.305,7.25,7.28,315388.0
2005-08-10,7.31,7.31,7.23,7.235,262135.0
2005-08-11,7.235,7.265,7.195,7.26,214634.0
2005-08-12,7.25,7.31,7.25,7.285,156390.0
2005-08-15,7.26,7.31,7.24,7.275,68582.0
2005-08-16,7.36,7.41,7.335,7.4,242579.0
2005-08-17,7.42,7.46,7.385,7.445,209981.0
2005-08-18,7.475,7.55,7.395,7.395,162630.0
2005-08-19,7.38,7.38,7.245,7.355,134841.0
2005-08-22,7.335,7.42,7.28,7.38,153542.0
2005-08-23,7.34,7.415,7.34,7.395,224586.0
2005-08-24,7.405,7.49,7.38,7.46,147605.0
2005-08-25,7.505,7.58,7.465,7.555,276626.0
2005-08-26,7.56,7.685,7.555,7.645,223603.0
2005-08-29,7.53,7.59,7.44,7.53,198678.0
2005-08-30,7.48,7.56,7.42,7.43,169943.0
2005-08-31,7.49,7.57,7.45,7.515,114453.0
2005-09-01,7.545,7.895,7.545,7.77,177590.0
2005-09-02,7.785,7.8,7.59,7.6,206967.0
2005-09-05,7.665,7.665,7.56,7.595,193124.0
2005-09-06,7.615,7.645,7.46,7.47,129141.0
2005-09-07,7.57,7.6,7.55,7.565,201557.0
2005-09-08,7.575,7.59,7.39,7.405,167680.0
2005-09-09,7.39,7.46,7.36,7.405,158940.0
2005-09-12,7.45,7.5,7.42,7.455,136287.0
2005-09-13,7.46,7.55,7.44,7.515,140055.0
2005-09-14,7.605,7.63,7.58,7.615,407738.0
2005-09-15,7.615,7.685,7.615,7.68,368632.0
2005-09-16,7.69,7.715,7.63,7.66,215190.0
2005-09-19,7.71,7.725,7.66,7.68,129510.0
2005-09-20,7.675,7.76,7.645,7.735,505022.0
2005-09-21,7.665,7.715,7.645,7.66,184431.0
2005-09-22,7.645,7.675,7.62,7.64,189282.0
2005-09-23,7.645,7.765,7.635,7.73,125745.0
2005-09-26,7.785,7.89,7.77,7.89,157867.0
2005-09-27,7.93,7.965,7.815,7.93,181904.0
2005-09-28,7.845,7.855,7.815,7.825,214254.0
2005-09-29,7.87,7.91,7.82,7.845,193549.0
2005-09-30,7.845,7.845,7.7,7.7,213037.0
2005-10-03,7.785,7.885,7.785,7.855,316098.0
2005-10-04,7.88,7.885,7.785,7.835,166039.0
2005-10-05,7.76,7.79,7.695,7.695,318279.0
2005-10-06,7.645,7.645,7.36,7.395,283833.0
2005-10-07,7.39,7.53,7.39,7.515,256273.0
2005-10-10,7.525,7.685,7.515,7.64,158992.0
2005-10-11,7.59,7.64,7.44,7.625,151306.0
2005-10-12,7.63,7.64,7.56,7.56,96546.0
2005-10-13,7.53,7.53,7.425,7.5,118735.0
2005-10-14,7.475,7.5,7.365,7.405,299095.0
2005-10-17,7.475,7.67,7.46,7.62,231748.0
2005-10-18,7.685,7.835,7.685,7.785,342610.0
2005-10-19,7.78,7.795,7.67,7.7,456760.0
2005-10-20,7.74,7.93,7.74,7.855,271409.0
2005-10-21,7.825,7.855,7.735,7.78,290520.0
2005-10-24,7.715,7.81,7.67,7.7,170249.0
2005-10-25,7.77,7.88,7.77,7.775,337630.0
2005-10-26,7.785,8.05,7.785,7.94,189587.0
2005-10-27,8.02,8.125,7.965,8.125,172828.0
2005-10-28,8.095,8.095,7.93,7.95,166599.0
2005-10-31,8.085,8.24,8.08,8.17,273493.0
2005-11-01,8.21,8.255,8.105,8.17,138118.0
2005-11-02,8.155,8.17,7.965,8.06,301094.0
2005-11-03,8.105,8.185,8.07,8.09,232688.0
2005-11-04,8.195,8.255,8.115,8.205,248662.0
2005-11-07,8.21,8.44,8.21,8.365,519404.0
2005-11-08,8.38,8.465,8.295,8.465,158279.0
2005-11-09,8.375,8.425,8.355,8.42,150746.0
2005-11-10,8.45,8.59,8.44,8.52,243814.0
2005-11-11,8.575,8.71,8.575,8.69,241552.0
2005-11-14,8.635,8.77,8.635,8.73,276759.0
2005-11-15,8.71,8.935,8.71,8.89,304044.0
2005-11-16,8.885,9.04,8.75,8.81,316316.0
2005-11-17,8.86,8.98,8.835,8.89,209885.0
2005-11-18,8.89,8.89,8.75,8.805,169184.0
2005-11-21,8.83,8.86,8.775,8.79,123650.0
2005-11-22,8.83,8.85,8.775,8.785,277285.0
2005-11-23,8.87,8.92,8.87,8.9,261243.0
2005-11-24,8.94,9.19,8.94,9.175,301819.0
2005-11-25,9.145,9.175,9.045,9.09,148911.0
2005-11-28,9.105,9.105,8.825,8.86,390818.0
2005-11-29,8.915,8.915,8.6,8.635,497523.0
2005-11-30,8.64,8.77,8.635,8.635,469858.0
2005-12-01,8.555,8.705,8.505,8.62,405500.0
2005-12-02,8.745,8.815,8.69,8.745,204419.0
2005-12-05,8.75,8.775,8.58,8.6,238694.0
2005-12-06,8.585,8.64,8.525,8.575,275522.0
2005-12-07,8.595,8.62,8.465,8.465,368363.0
2005-12-08,8.45,8.45,8.275,8.28,294272.0
2005-12-09,8.24,8.42,8.105,8.365,321915.0
2005-12-12,8.38,8.485,8.32,8.45,378312.0
2005-12-13,8.43,8.485,8.41,8.45,353066.0
2005-12-14,8.505,8.665,8.495,8.66,696101.0
2005-12-15,8.75,8.795,8.605,8.635,460828.0
2005-12-16,8.595,8.68,8.53,8.585,372305.0
2005-12-19,8.685,8.77,8.64,8.73,166564.0
2005-12-20,8.745,8.95,8.74,8.905,280119.0
2005-12-21,8.935,9.06,8.92,8.94,307898.0
2005-12-22,8.975,8.975,8.86,8.96,194623.0
2005-12-23,8.94,9.175,8.94,9.065,158777.0
2005-12-28,9.07,9.11,9.06,9.085,142309.0
2005-12-29,9.115,9.195,9.085,9.195,123464.0
2005-12-30,9.23,9.255,9.12,9.2,142811.0
2006-01-03,9.2,9.27,9.15,9.27,140324.0
2006-01-04,9.31,9.51,9.31,9.47,272393.0
2006-01-05,9.49,9.54,9.39,9.52,309153.0
2006-01-06,9.49,9.57,9.455,9.555,216796.0
2006-01-09,9.585,9.73,9.585,9.675,270555.0
2006-01-10,9.685,9.735,9.63,9.68,286423.0
2006-01-11,9.675,9.865,9.675,9.84,343188.0
2006-01-12,9.855,9.965,9.84,9.925,476384.0
2006-01-13,9.94,9.94,9.84,9.895,336085.0
2006-01-16,9.935,10.025,9.93,9.975,316597.0
2006-01-17,9.98,10.06,9.965,9.965,322182.0
2006-01-18,9.755,9.82,9.52,9.54,482117.0
2006-01-19,9.665,9.78,9.39,9.735,498835.0
2006-01-20,9.755,9.77,9.625,9.65,174392.0
2006-01-23,9.485,9.515,9.345,9.485,367671.0
2006-01-24,9.5,9.64,9.49,9.56,315011.0
2006-01-25,9.625,9.755,9.625,9.695,349056.0
2006-01-27,9.81,9.895,9.77,9.83,379725.0
2006-01-30,9.91,10.07,9.775,9.83,332341.0
2006-01-31,9.895,9.965,9.685,9.87,190329.0
2006-02-01,9.925,9.925,9.765,9.885,162825.0
2006-02-02,9.925,10.035,9.82,9.905,261161.0
2006-02-03,9.795,9.835,9.515,9.82,163055.0
2006-02-06,9.865,9.865,9.705,9.73,121626.0
2006-02-07,9.77,9.825,9.655,9.79,163733.0
2006-02-08,9.66,9.795,9.66,9.775,181980.0
2006-02-09,9.78,9.795,9.7,9.765,474779.0
2006-02-10,9.795,9.795,9.655,9.73,218975.0
2006-02-13,9.755,9.755,9.63,9.68,195055.0
2006-02-14,9.68,9.795,9.665,9.795,258965.0
2006-02-15,9.94,10.025,9.745,9.78,367194.0
2006-02-16,9.74,9.745,9.545,9.665,155536.0
2006-02-17,9.485,9.625,9.35,9.425,287788.0
2006-02-20,9.37,9.39,9.205,9.3,274536.0
2006-02-21,9.245,9.375,9.215,9.345,408240.0
2006-02-22,9.345,9.365,9.29,9.32,198272.0
2006-02-23,9.4,9.515,9.345,9.43,393432.0
2006-02-24,9.475,9.535,9.39,9.4,342279.0
2006-02-27,9.435,9.555,9.165,9.535,260656.0
2006-02-28,9.43,9.53,9.32,9.48,249293.0
2006-03-01,9.38,9.38,9.19,9.19,312168.0
2006-03-02,9.16,9.17,9.035,9.07,286090.0
2006-03-03,9.0,9.14,9.0,9.035,176124.0
2006-03-06,9.015,9.085,8.885,8.905,244834.0
2006-03-07,8.855,9.12,8.805,9.105,311770.0
2006-03-08,9.145,9.19,9.045,9.18,223529.0
2006-03-09,9.285,9.29,9.015,9.25,168167.0
2006-03-10,9.285,9.29,9.16,9.235,85474.0
2006-03-13,9.315,9.36,9.19,9.35,122885.0
2006-03-14,9.39,9.58,9.39,9.57,166159.0
2006-03-15,9.605,9.755,9.605,9.68,332630.0
2006-03-16,9.815,9.865,9.64,9.685,544809.0
2006-03-17,9.685,9.73,9.61,9.67,174175.0
2006-03-20,9.81,9.815,9.675,9.675,94966.0
2006-03-21,9.73,9.745,9.655,9.685,105256.0
2006-03-22,9.76,9.76,9.64,9.715,111274.0
2006-03-23,9.685,9.705,9.54,9.59,178980.0
2006-03-24,9.525,9.595,9.46,9.465,209922.0
2006-03-27,9.915,10.17,9.72,10.15,1192603.0
2006-03-28,10.06,10.1,9.75,9.83,832388.0
2006-03-29,9.775,9.785,9.615,9.67,427043.0
2006-03-30,9.735,9.735,9.66,9.7,1067415.0
2006-03-31,9.66,9.66,9.44,9.495,859560.0
2006-04-03,9.45,9.465,9.335,9.355,446095.0
2006-04-04,9.345,9.365,9.205,9.205,346981.0
2006-04-05,9.27,9.27,9.07,9.225,624515.0
2006-04-06,9.3,9.86,9.285,9.76,955315.0
2006-04-07,9.83,9.83,9.61,9.645,416221.0
2006-04-10,9.625,9.63,9.37,9.375,353659.0
2006-04-11,9.495,9.665,9.41,9.59,785079.0
2006-04-12,9.555,9.57,9.495,9.55,374656.0
2006-04-13,9.585,9.645,9.46,9.49,395372.0
2006-04-18,9.565,9.565,9.435,9.445,339461.0
2006-04-19,9.655,9.655,9.515,9.645,825469.0
2006-04-20,9.585,9.62,9.585,9.59,541965.0
2006-04-21,9.61,9.645,9.525,9.625,215461.0
2006-04-24,9.66,9.675,9.585,9.615,442219.0
2006-04-26,9.645,9.845,9.645,9.78,383050.0
2006-04-27,9.865,9.865,9.625,9.665,351059.0
2006-04-28,9.62,9.62,9.485,9.555,283607.0
2006-05-01,9.535,9.585,9.435,9.475,89924.0
2006-05-02,9.43,9.43,9.235,9.265,340399.0
2006-05-03,9.235,9.305,9.06,9.18,1031383.0
2006-05-04,9.105,9.345,9.105,9.32,354005.0
2006-05-05,9.335,9.34,9.235,9.28,180782.0
2006-05-08,9.43,9.43,9.325,9.35,279911.0
2006-05-09,9.34,9.34,9.265,9.295,201695.0
2006-05-10,9.385,9.42,9.29,9.315,247353.0
2006-05-11,9.43,9.43,9.31,9.335,228130.0
2006-05-12,9.255,9.35,9.21,9.345,232480.0
2006-05-15,9.28,9.295,9.16,9.29,324730.0
2006-05-16,9.245,9.245,9.09,9.09,302457.0
2006-05-17,9.095,9.25,9.085,9.115,278711.0
2006-05-18,8.915,8.92,8.8,8.83,430088.0
2006-05-19,8.77,8.815,8.73,8.775,437903.0
2006-05-22,8.785,8.795,8.51,8.55,310631.0
2006-05-23,8.51,8.51,8.36,8.47,373763.0
2006-05-24,8.53,9.08,8.53,9.075,488987.0
2006-05-25,9.015,9.25,8.67,8.69,817763.0
2006-05-26,8.805,8.815,8.61,8.655,516349.0
2006-05-29,8.735,8.805,8.735,8.77,282808.0
2006-05-30,8.755,8.92,8.745,8.87,1105434.0
2006-05-31,8.83,8.91,8.74,8.83,408972.0
2006-06-01,8.87,8.985,8.865,8.895,583760.0
2006-06-02,9.06,9.09,8.92,9.005,358572.0
2006-06-05,9.06,9.21,9.03,9.19,930782.0
2006-06-06,9.1,9.285,9.065,9.265,416746.0
2006-06-07,9.29,9.29,9.15,9.195,390792.0
2006-06-08,9.2,9.26,8.945,9.01,400244.0
2006-06-09,8.975,9.045,8.68,8.775,535842.0
2006-06-13,8.68,8.755,8.61,8.66,497028.0
2006-06-14,8.535,9.1,8.535,8.965,496978.0
2006-06-15,8.865,9.085,8.855,8.9,763694.0
2006-06-16,9.015,9.195,9.015,9.105,316501.0
2006-06-19,9.145,9.265,9.09,9.23,221428.0
2006-06-20,9.16,9.235,9.155,9.21,250170.0
2006-06-21,9.265,9.39,9.255,9.34,188998.0
2006-06-22,9.375,9.425,9.32,9.375,504487.0
2006-06-23,9.39,9.41,9.32,9.335,167947.0
2006-06-26,9.38,9.38,9.265,9.35,232612.0
2006-06-27,9.375,9.41,9.33,9.38,283406.0
2006-06-28,9.325,9.435,9.28,9.335,336312.0
2006-06-29,9.35,9.395,9.28,9.34,353427.0
2006-06-30,9.515,9.515,9.41,9.415,249225.0
2006-07-03,9.465,9.545,9.42,9.46,249995.0
2006-07-04,9.575,9.61,9.555,9.595,537289.0
2006-07-05,9.62,9.725,9.54,9.585,425371.0
2006-07-06,9.68,9.715,9.595,9.695,391742.0
2006-07-07,9.735,9.93,9.735,9.895,541230.0
2006-07-10,9.93,10.06,9.915,10.055,619544.0
2006-07-11,10.105,10.285,10.09,10.09,903911.0
2006-07-12,10.21,10.37,10.21,10.26,274516.0
2006-07-13,10.27,10.595,10.27,10.47,448895.0
2006-07-14,10.415,10.415,10.185,10.27,427186.0
2006-07-17,10.345,10.345,10.07,10.24,557396.0
2006-07-18,10.245,10.325,10.245,10.27,423500.0
2006-07-19,10.35,10.4,10.24,10.24,248858.0
2006-07-20,10.535,10.535,10.325,10.445,359398.0
2006-07-21,10.375,10.435,10.295,10.31,176814.0
2006-07-24,10.28,10.295,10.15,10.15,384979.0
2006-07-25,10.36,10.455,10.36,10.395,328148.0
2006-07-26,10.435,10.47,10.21,10.24,471114.0
2006-07-27,10.195,10.2,10.015,10.055,625220.0
2006-07-28,10.055,10.06,9.8,9.845,518127.0
2006-07-31,9.95,10.0,9.7,9.72,548586.0
2006-08-01,9.795,9.915,9.695,9.695,392193.0
2006-08-02,9.7,9.7,9.465,9.545,664772.0
2006-08-03,9.605,9.69,9.385,9.435,841532.0
2006-08-04,9.445,9.445,9.21,9.27,686009.0
2006-08-07,9.29,9.58,9.29,9.445,304355.0
2006-08-08,9.51,9.605,9.445,9.605,476568.0
2006-08-09,9.625,9.625,9.255,9.44,1004499.0
2006-08-10,9.285,9.325,9.2,9.25,583603.0
2006-08-11,9.38,9.38,9.275,9.32,299471.0
2006-08-14,9.285,9.49,9.28,9.325,282435.0
2006-08-15,9.475,9.475,9.255,9.255,624422.0
2006-08-16,9.355,9.425,9.23,9.255,476575.0
2006-08-17,9.4,9.695,9.375,9.69,724228.0
2006-08-18,9.76,9.845,9.67,9.695,796795.0
2006-08-21,9.715,9.75,9.57,9.57,521808.0
2006-08-22,9.535,9.605,9.47,9.475,375882.0
2006-08-23,9.495,9.595,9.495,9.525,585989.0
2006-08-24,9.595,9.595,9.34,9.34,410693.0
2006-08-25,9.37,9.4,9.245,9.35,778043.0
2006-08-28,9.465,9.535,9.415,9.52,414094.0
2006-08-29,9.565,9.64,9.475,9.55,551209.0
2006-08-30,9.55,9.595,9.5,9.53,287313.0
2006-08-31,9.595,9.84,9.59,9.83,527918.0
2006-09-01,9.835,9.86,9.76,9.815,235194.0
2006-09-04,9.925,9.985,9.87,9.975,371003.0
2006-09-05,10.105,10.105,9.995,10.05,383839.0
2006-09-06,10.015,10.07,9.705,9.79,516278.0
2006-09-07,9.85,9.93,9.635,9.905,257423.0
2006-09-08,9.845,9.85,9.72,9.805,388199.0
2006-09-11,9.46,9.685,9.395,9.68,1462680.0
2006-09-12,9.655,9.655,9.49,9.59,841618.0
2006-09-13,9.555,9.655,9.525,9.565,612498.0
2006-09-14,9.595,9.655,9.59,9.625,270986.0
2006-09-15,9.6,9.64,9.575,9.595,421047.0
2006-09-18,9.595,9.62,9.52,9.565,354207.0
2006-09-19,9.61,9.67,9.585,9.59,249009.0
2006-09-20,9.575,9.575,9.46,9.54,548270.0
2006-09-21,9.51,9.7,9.51,9.54,379901.0
2006-09-22,9.475,9.52,9.4,9.45,689254.0
2006-09-25,9.425,9.445,9.345,9.385,514291.0
2006-09-26,9.475,9.48,9.44,9.47,431830.0
2006-09-27,9.48,9.6,9.475,9.58,464172.0
2006-09-28,9.565,9.61,9.53,9.58,398394.0
2006-09-29,9.61,9.745,9.61,9.67,339788.0
2006-10-02,9.67,9.8,9.67,9.8,105361.0
2006-10-03,9.825,9.88,9.635,9.825,189064.0
2006-10-04,9.865,9.97,9.85,9.925,305646.0
2006-10-05,10.045,10.11,10.0,10.095,265831.0
2006-10-06,10.125,10.135,10.055,10.09,445445.0
2006-10-09,10.15,10.21,10.11,10.165,315092.0
2006-10-10,10.18,10.39,10.18,10.315,743451.0
2006-10-11,10.235,10.355,10.06,10.355,378447.0
2006-10-12,10.28,10.445,10.26,10.36,369889.0
2006-10-13,10.405,10.455,10.39,10.415,300066.0
2006-10-16,10.475,10.57,10.475,10.495,414963.0
2006-10-17,10.53,10.53,10.45,10.475,335948.0
2006-10-18,10.48,10.645,10.48,10.585,378818.0
2006-10-19,10.655,10.685,10.605,10.66,369782.0
2006-10-20,10.665,10.88,10.665,10.825,255113.0
2006-10-23,10.895,11.01,10.875,10.955,283627.0
2006-10-24,11.02,11.16,11.02,11.075,538026.0
2006-10-25,11.02,11.04,10.755,10.83,456819.0
2006-10-26,10.89,11.25,10.89,11.06,320182.0
2006-10-27,11.2,11.2,10.97,10.98,406425.0
2006-10-30,10.84,10.925,10.785,10.805,355252.0
2006-10-31,10.815,10.815,10.645,10.755,249382.0
2006-11-01,10.765,10.845,10.685,10.725,416031.0
2006-11-02,10.61,10.92,10.57,10.9,473504.0
2006-11-03,10.77,10.92,10.695,10.87,170153.0
2006-11-06,10.82,10.92,10.81,10.905,181801.0
2006-11-07,11.025,11.11,11.005,11.03,156028.0
2006-11-08,11.025,11.06,10.8,10.86,306494.0
2006-11-09,10.76,10.77,10.685,10.755,334755.0
2006-11-10,10.77,10.82,10.605,10.74,327832.0
2006-11-13,10.725,10.775,10.635,10.65,254782.0
2006-11-14,10.685,10.785,10.58,10.63,238681.0
2006-11-15,10.69,10.83,10.58,10.58,242293.0
2006-11-16,10.585,10.695,10.345,10.48,340037.0
2006-11-17,10.5,10.63,10.43,10.58,235815.0
2006-11-20,10.63,10.68,10.505,10.52,370767.0
2006-11-21,10.45,10.5,10.36,10.485,368164.0
2006-11-22,10.51,10.74,10.51,10.695,538257.0
2006-11-23,10.78,10.785,10.555,10.765,448015.0
2006-11-24,10.785,10.98,10.785,10.975,697759.0
2006-11-27,10.935,11.03,10.855,10.94,494243.0
2006-11-28,10.77,10.78,10.64,10.7,514059.0
2006-11-29,10.71,10.89,10.525,10.84,346099.0
2006-11-30,10.935,11.05,10.935,11.035,490976.0
2006-12-01,11.07,11.07,10.935,11.02,319675.0
2006-12-04,10.905,10.905,10.755,10.81,431628.0
2006-12-05,10.845,10.905,10.725,10.8,269402.0
2006-12-06,10.825,10.875,10.77,10.825,242368.0
2006-12-07,10.845,10.865,10.71,10.82,260298.0
2006-12-08,10.815,10.815,10.645,10.66,329740.0
2006-12-11,10.8,10.815,10.695,10.74,189762.0
2006-12-12,10.845,10.95,10.81,10.885,245873.0
2006-12-13,10.875,11.11,10.875,11.01,211219.0
2006-12-14,11.075,11.235,11.025,11.175,270724.0
2006-12-15,11.33,11.51,11.315,11.445,336637.0
2006-12-18,11.415,11.445,11.24,11.405,202948.0
2006-12-19,11.39,11.515,11.39,11.44,282309.0
2006-12-20,11.53,11.605,11.4,11.45,332825.0
2006-12-21,11.455,11.47,11.3,11.32,252548.0
2006-12-22,11.445,11.515,11.34,11.42,157222.0
2006-12-27,11.435,11.515,11.435,11.455,66868.0
2006-12-28,11.525,11.525,11.44,11.49,122949.0
2006-12-29,11.505,11.64,11.505,11.59,94838.0
2007-01-02,11.64,11.66,11.555,11.56,125829.0
2007-01-03,11.62,11.62,11.405,11.5,137676.0
2007-01-04,11.47,11.555,11.255,11.275,213995.0
2007-01-05,11.27,11.32,11.18,11.18,349838.0
2007-01-08,11.175,11.175,11.04,11.06,287068.0
2007-01-09,11.19,11.19,10.965,11.06,471671.0
2007-01-10,11.075,11.125,10.89,10.905,429480.0
2007-01-11,10.995,11.375,10.92,11.345,476277.0
2007-01-12,11.6,11.73,11.545,11.66,931904.0
2007-01-15,11.665,11.695,11.545,11.59,450113.0
2007-01-16,11.605,11.845,11.605,11.775,369464.0
2007-01-17,11.64,11.745,11.255,11.63,586440.0
2007-01-18,11.695,11.695,11.52,11.55,339214.0
2007-01-19,11.545,11.545,11.395,11.47,268819.0
2007-01-22,11.59,11.995,11.53,11.94,645335.0
2007-01-23,11.95,11.995,11.8,11.845,416471.0
2007-01-24,11.995,12.0,11.685,11.78,484953.0
2007-01-25,11.95,12.12,11.885,11.965,388152.0
2007-01-29,12.025,12.025,11.725,11.73,398557.0
2007-01-30,11.61,11.66,11.56,11.62,558208.0
2007-01-31,11.7,11.7,11.485,11.51,364042.0
2007-02-01,11.62,11.7,11.52,11.665,301939.0
2007-02-02,11.74,11.74,11.54,11.56,269992.0
2007-02-05,11.555,11.685,11.505,11.63,264583.0
2007-02-06,11.69,11.815,11.62,11.8,329863.0
2007-02-07,11.99,11.99,11.87,11.92,395787.0
2007-02-08,11.94,11.96,11.7,11.76,419637.0
2007-02-09,11.845,11.94,11.845,11.88,245776.0
2007-02-12,11.995,12.105,11.895,12.0,281338.0
2007-02-13,11.995,12.115,11.97,12.11,220969.0
2007-02-14,12.145,12.51,12.14,12.425,515125.0
2007-02-15,12.88,13.425,12.795,13.36,1248911.0
2007-02-16,13.295,13.335,12.96,13.245,701735.0
2007-02-19,13.25,13.35,13.25,13.335,289225.0
2007-02-20,13.11,13.37,13.11,13.275,377680.0
2007-02-21,13.36,13.435,13.32,13.395,635560.0
2007-02-22,13.39,13.535,13.39,13.525,244191.0
2007-02-23,13.665,14.08,13.62,13.965,642003.0
2007-02-26,13.885,13.92,13.705,13.885,642158.0
2007-02-27,13.92,14.045,13.9,13.905,511222.0
2007-02-28,13.07,13.605,12.795,13.205,1234931.0
2007-03-01,13.235,13.42,13.16,13.185,570693.0
2007-03-02,13.175,13.29,13.11,13.12,493686.0
2007-03-05,13.045,13.055,12.795,12.95,712205.0
2007-03-06,12.89,12.915,12.74,12.845,803642.0
2007-03-07,13.045,13.06,12.79,12.815,884811.0
2007-03-08,12.88,12.92,12.79,12.82,945169.0
2007-03-09,12.82,12.92,12.82,12.87,595591.0
2007-03-12,12.79,12.94,12.77,12.895,313390.0
2007-03-13,12.905,13.08,12.905,12.98,572796.0
2007-03-14,12.805,12.83,12.74,12.755,563203.0
2007-03-15,12.855,12.855,12.75,12.755,618477.0
2007-03-16,12.765,12.86,12.75,12.775,552572.0
2007-03-19,12.765,12.885,12.675,12.795,571383.0
2007-03-20,12.915,13.105,12.905,13.04,679641.0
2007-03-21,13.135,13.22,13.135,13.19,351065.0
2007-03-22,13.34,13.37,13.185,13.295,548804.0
2007-03-23,13.295,13.39,13.16,13.375,251359.0
2007-03-26,13.385,13.46,13.25,13.27,411596.0
2007-03-27,13.275,13.445,13.265,13.44,379427.0
2007-03-28,13.415,13.68,13.415,13.605,903962.0
2007-03-29,13.565,13.68,13.54,13.67,496097.0
2007-03-30,13.705,13.78,13.665,13.715,488814.0
2007-04-02,13.7,13.73,13.58,13.63,370016.0
2007-04-03,13.755,13.995,13.625,13.995,537993.0
2007-04-04,14.08,14.44,14.075,14.32,553822.0
2007-04-05,14.36,14.36,14.12,14.24,174783.0
2007-04-10,14.315,14.685,14.29,14.635,664478.0
2007-04-11,14.65,15.025,14.54,15.0,549276.0
2007-04-12,14.935,14.975,14.79,14.835,427944.0
2007-04-13,14.975,14.985,14.71,14.76,323502.0
2007-04-16,14.845,14.99,14.845,14.93,199972.0
2007-04-17,15.025,15.35,15.025,15.305,625664.0
2007-04-18,15.315,15.315,14.695,14.73,754497.0
2007-04-19,14.855,14.855,14.575,14.795,732916.0
2007-04-20,14.855,15.015,14.755,14.835,459495.0
2007-04-23,15.065,15.19,14.67,14.745,624029.0
2007-04-24,14.835,14.895,14.665,14.77,422422.0
2007-04-26,14.945,15.07,14.86,15.07,542573.0
2007-04-27,15.01,15.01,14.705,14.775,438743.0
2007-04-30,14.79,14.975,14.79,14.93,245333.0
2007-05-01,14.89,14.92,14.75,14.79,128048.0
2007-05-02,14.9,14.91,14.785,14.89,341584.0
2007-05-03,15.025,15.025,14.795,14.795,408712.0
2007-05-04,14.875,14.91,14.6,14.665,608650.0
2007-05-07,14.755,15.055,14.715,14.99,491646.0
2007-05-08,14.975,15.055,14.835,14.89,248363.0
2007-05-09,14.9,14.945,14.775,14.805,424436.0
2007-05-10,14.875,14.93,14.64,14.755,573729.0
2007-05-11,14.605,14.695,14.555,14.565,401965.0
2007-05-14,14.75,15.07,14.75,14.93,426244.0
2007-05-15,14.93,15.015,14.87,14.935,351698.0
2007-05-16,15.025,15.055,14.915,15.025,376738.0
2007-05-17,15.25,15.505,15.25,15.325,571230.0
2007-05-18,15.49,15.505,15.205,15.455,540467.0
2007-05-21,15.5,15.82,15.49,15.695,537737.0
2007-05-22,15.63,15.685,15.49,15.555,343583.0
2007-05-23,15.57,15.8,15.515,15.53,375988.0
2007-05-24,15.51,15.57,15.325,15.53,354286.0
2007-05-25,15.32,15.415,15.27,15.35,375750.0
2007-05-28,15.38,15.405,15.11,15.14,247331.0
2007-05-29,15.215,15.29,15.15,15.19,301607.0
2007-05-30,15.255,15.255,14.745,15.075,439311.0
2007-05-31,15.055,15.315,15.01,15.135,327112.0
2007-06-01,15.135,15.49,15.135,15.435,233495.0
2007-06-04,15.52,15.685,15.48,15.56,236339.0
2007-06-05,15.445,15.455,15.1,15.175,595251.0
2007-06-06,15.25,15.405,15.135,15.38,551670.0
2007-06-07,15.33,15.33,15.105,15.225,402570.0
2007-06-08,15.085,15.19,14.97,15.185,316961.0
2007-06-12,15.24,15.37,15.07,15.1,228417.0
2007-06-13,14.95,15.085,14.67,14.74,588414.0
2007-06-14,14.9,14.955,14.845,14.945,393122.0
2007-06-15,14.95,15.265,14.945,15.185,289639.0
2007-06-18,15.32,15.46,15.29,15.455,444355.0
2007-06-19,15.43,15.555,15.395,15.515,357850.0
2007-06-20,15.565,15.94,15.54,15.88,758436.0
2007-06-21,15.91,16.035,15.82,15.94,655248.0
2007-06-22,16.0,16.005,15.745,15.785,439370.0
2007-06-25,15.655,15.85,15.52,15.72,324609.0
2007-06-26,15.63,15.66,15.42,15.505,452802.0
2007-06-27,15.365,15.405,15.01,15.135,455746.0
2007-06-28,15.175,15.35,15.09,15.135,504178.0
2007-06-29,15.225,15.23,15.025,15.06,418794.0
2007-07-02,15.195,15.44,15.11,15.165,328804.0
2007-07-03,15.255,15.415,15.18,15.2,287801.0
2007-07-04,15.255,15.375,15.125,15.195,197235.0
2007-07-05,15.24,15.405,15.24,15.38,415258.0
2007-07-06,15.415,15.44,15.33,15.33,341729.0
2007-07-09,15.405,15.505,15.395,15.41,432019.0
2007-07-10,15.425,15.475,15.38,15.405,378027.0
2007-07-11,15.295,15.315,15.175,15.245,355160.0
2007-07-12,15.325,15.38,15.24,15.355,309039.0
2007-07-13,15.72,15.74,15.38,15.475,355574.0
2007-07-16,15.48,15.645,15.47,15.565,403330.0
2007-07-17,15.63,16.035,15.62,16.02,569495.0
2007-07-18,15.895,15.985,15.775,15.88,515098.0
2007-07-19,15.94,16.025,15.8,15.835,441352.0
2007-07-20,15.975,16.005,15.9,16.0,134342.0
2007-07-23,15.91,15.94,15.805,15.895,279752.0
2007-07-24,15.89,16.15,15.865,16.15,362200.0
2007-07-25,15.975,15.975,15.76,15.77,320846.0
2007-07-26,15.835,15.975,15.57,15.675,466752.0
2007-07-27,15.25,15.455,15.245,15.325,743440.0
2007-07-30,15.165,15.24,15.01,15.195,465655.0
2007-07-31,15.225,15.335,15.09,15.31,369363.0
2007-08-01,15.175,15.2,14.43,14.505,849202.0
2007-08-02,14.79,14.87,14.195,14.475,853643.0
2007-08-03,14.635,14.705,14.49,14.57,255779.0
2007-08-06,14.35,14.515,14.26,14.415,376818.0
2007-08-07,14.54,14.635,14.035,14.29,631595.0
2007-08-08,14.325,14.655,14.325,14.54,543533.0
2007-08-09,14.79,14.925,14.49,14.76,554371.0
2007-08-10,14.31,14.32,13.625,14.26,1396251.0
2007-08-13,14.325,14.66,14.325,14.55,465570.0
2007-08-14,14.585,14.585,14.015,14.39,606641.0
2007-08-15,13.95,14.055,13.695,14.03,569547.0
2007-08-16,14.195,14.2,13.005,13.64,1582670.0
2007-08-17,13.515,13.91,13.055,13.415,1671648.0
2007-08-20,14.06,14.355,14.01,14.32,1117622.0
2007-08-21,14.26,14.715,14.165,14.51,775801.0
2007-08-22,14.435,14.8,14.43,14.56,821381.0
2007-08-23,15.07,15.22,14.94,15.085,1179763.0
2007-08-24,15.15,15.18,14.945,15.105,783711.0
2007-08-27,15.3,15.42,15.175,15.265,521700.0
2007-08-28,15.23,15.345,14.95,14.975,739553.0
2007-08-29,14.61,14.81,14.525,14.56,826433.0
2007-08-30,14.885,15.18,14.845,14.88,759816.0
2007-08-31,14.805,14.91,14.78,14.88,630555.0
2007-09-03,15.07,15.315,14.98,15.165,490263.0
2007-09-04,15.275,15.355,15.2,15.225,363287.0
2007-09-05,15.415,15.64,15.39,15.455,756161.0
2007-09-06,15.335,15.55,15.245,15.37,430091.0
2007-09-07,15.39,15.87,15.39,15.775,509124.0
2007-09-10,15.605,15.71,15.265,15.71,344404.0
2007-09-11,15.69,15.91,15.605,15.775,490301.0
2007-09-12,16.015,16.13,15.775,15.81,846958.0
2007-09-13,15.895,16.12,15.63,15.63,397973.0
2007-09-14,15.685,16.07,15.665,16.04,624663.0
2007-09-17,15.965,16.08,15.9,15.975,321972.0
2007-09-18,15.965,15.965,15.425,15.47,668336.0
2007-09-19,15.84,15.935,15.725,15.825,549065.0
2007-09-20,15.905,15.995,15.745,15.95,628875.0
2007-09-21,15.84,16.035,15.84,15.98,346862.0
2007-09-24,16.065,16.88,16.005,16.77,976739.0
2007-09-25,16.91,17.02,16.58,16.58,754168.0
2007-09-26,16.73,16.795,16.545,16.755,624666.0
2007-09-27,16.71,16.915,16.71,16.785,381127.0
2007-09-28,16.915,17.255,16.77,17.175,410424.0
2007-10-01,17.19,17.225,17.02,17.155,250962.0
2007-10-02,17.395,17.615,17.33,17.57,494199.0
2007-10-03,17.98,18.16,17.845,17.86,608370.0
2007-10-04,17.695,17.695,17.3,17.31,741193.0
2007-10-05,17.33,17.525,17.205,17.525,372954.0
2007-10-08,17.635,17.75,17.555,17.65,220701.0
2007-10-09,17.59,17.76,17.475,17.665,370161.0
2007-10-10,17.86,17.885,17.765,17.77,225088.0
2007-10-11,17.79,17.795,17.705,17.735,130271.0
2007-10-12,17.705,17.745,17.365,17.435,312258.0
2007-10-15,17.475,17.7,17.025,17.205,401228.0
2007-10-16,17.1,17.31,16.925,17.235,318444.0
2007-10-17,17.32,17.46,17.06,17.06,337093.0
2007-10-18,17.315,17.755,17.235,17.605,452964.0
2007-10-19,17.63,17.795,17.455,17.685,307374.0
2007-10-22,17.33,17.51,17.185,17.385,298485.0
2007-10-23,17.485,17.605,17.395,17.605,243858.0
2007-10-24,17.8,17.83,17.475,17.605,334494.0
2007-10-25,17.625,17.89,17.625,17.875,347195.0
2007-10-26,17.955,18.295,17.905,18.17,440795.0
2007-10-29,18.65,18.905,18.65,18.795,707033.0
2007-10-30,18.89,18.9,18.225,18.26,440890.0
2007-10-31,18.18,18.445,18.0,18.39,458355.0
2007-11-01,18.6,19.205,18.59,19.205,505272.0
2007-11-02,18.655,18.66,18.38,18.605,385599.0
2007-11-05,18.485,18.55,18.245,18.34,622537.0
2007-11-06,17.99,18.59,17.99,18.475,268463.0
2007-11-07,18.66,18.875,18.63,18.74,504877.0
2007-11-08,18.505,18.505,18.135,18.32,541316.0
2007-11-09,18.435,18.575,18.285,18.365,350023.0
2007-11-12,18.25,18.275,17.655,17.685,521635.0
2007-11-13,17.635,18.015,17.625,17.85,309078.0
2007-11-14,18.16,18.325,18.1,18.25,335907.0
2007-11-15,18.34,18.535,18.02,18.1,387853.0
2007-11-16,18.135,18.43,18.02,18.045,390499.0
2007-11-19,18.15,18.335,18.12,18.185,257287.0
2007-11-20,18.015,18.055,17.9,17.965,297490.0
2007-11-21,18.085,18.24,17.97,18.025,525775.0
2007-11-22,17.83,17.83,17.32,17.395,942487.0
2007-11-23,17.17,17.285,17.02,17.08,775682.0
2007-11-26,17.215,17.635,17.1,17.57,463018.0
2007-11-27,17.405,17.565,17.165,17.395,482751.0
2007-11-28,17.695,17.765,17.455,17.59,319724.0
2007-11-29,17.8,17.955,17.73,17.84,608240.0
2007-11-30,17.925,18.15,17.755,18.115,456238.0
2007-12-03,18.165,18.335,18.105,18.295,320550.0
2007-12-04,18.28,18.535,18.265,18.465,407445.0
2007-12-05,18.355,18.405,18.185,18.385,351994.0
2007-12-06,18.63,19.16,18.605,18.895,504047.0
2007-12-07,19.235,19.35,19.145,19.16,422435.0
2007-12-10,19.125,19.24,18.925,19.07,286299.0
2007-12-11,19.19,19.555,19.165,19.375,457837.0
2007-12-12,19.145,19.36,19.0,19.27,408183.0
2007-12-13,19.295,19.295,18.87,18.915,603973.0
2007-12-14,19.0,19.05,18.76,18.875,485448.0
2007-12-17,18.76,18.76,18.07,18.295,446026.0
2007-12-18,18.045,18.59,17.73,18.275,670889.0
2007-12-19,18.515,18.53,18.18,18.27,449536.0
2007-12-20,18.275,18.53,18.105,18.32,387522.0
2007-12-21,18.365,18.695,18.175,18.645,280954.0
2007-12-24,18.635,19.045,18.635,18.96,189251.0
2007-12-27,18.85,19.165,18.785,19.12,199100.0
2007-12-28,19.125,19.445,18.96,19.43,170632.0
2007-12-31,19.43,19.53,19.165,19.4,182255.0
2008-01-02,19.385,19.56,19.26,19.37,176786.0
2008-01-03,19.37,19.37,18.605,18.645,671006.0
2008-01-04,18.92,19.175,18.83,18.92,571411.0
2008-01-07,18.63,18.645,18.08,18.08,983676.0
2008-01-08,18.225,18.36,17.75,17.795,779787.0
2008-01-09,17.73,17.73,17.055,17.09,1065017.0
2008-01-10,17.33,17.475,16.525,16.85,1043105.0
2008-01-11,17.235,17.285,16.115,16.16,1056506.0
2008-01-14,15.97,16.47,15.785,16.015,1235441.0
2008-01-15,16.35,16.54,15.765,15.99,938601.0
2008-01-16,15.425,15.71,15.265,15.265,977726.0
2008-01-17,15.505,15.76,15.245,15.325,1174946.0
2008-01-18,14.595,15.32,14.59,15.08,1248611.0
2008-01-21,15.135,15.285,14.815,14.87,898548.0
2008-01-22,14.1,14.36,13.085,13.275,1733670.0
2008-01-23,14.43,15.03,13.56,13.715,1896778.0
2008-01-24,14.575,16.025,14.38,15.985,2430700.0
2008-01-25,16.35,16.355,15.78,16.185,1305192.0
2008-01-29,16.515,16.995,16.115,16.115,1492983.0
2008-01-30,16.54,16.58,15.535,15.91,1291662.0
2008-01-31,15.515,15.57,14.855,15.165,1796474.0
2008-02-01,15.43,15.595,15.355,15.435,1108732.0
2008-02-04,15.71,16.195,15.615,15.79,1143786.0
2008-02-05,15.805,16.175,15.74,15.87,736880.0
2008-02-06,15.36,15.615,14.915,15.075,1316654.0
2008-02-07,14.75,14.8,14.3,14.505,1593105.0
2008-02-08,14.735,14.895,14.595,14.725,502662.0
2008-02-11,14.72,14.775,14.145,14.35,793262.0
2008-02-12,14.495,14.56,13.86,14.125,1312904.0
2008-02-13,14.43,14.59,14.295,14.58,1236902.0
2008-02-14,14.685,14.685,14.195,14.47,1117757.0
2008-02-15,14.11,14.11,13.57,13.675,1744699.0
2008-02-18,13.585,13.585,13.19,13.305,1456563.0
2008-02-19,13.465,13.855,13.315,13.74,1701739.0
2008-02-20,13.82,13.875,13.5,13.5,817731.0
2008-02-21,14.105,14.235,13.79,14.15,937490.0
2008-02-22,13.875,13.915,13.575,13.75,713101.0
2008-02-25,13.82,14.265,13.685,13.715,867107.0
2008-02-26,14.21,14.445,13.915,14.18,1087288.0
2008-02-27,14.445,14.635,14.365,14.56,1224945.0
2008-02-28,14.51,14.68,13.975,14.07,965467.0
2008-02-29,13.965,14.09,13.645,13.96,612387.0
2008-03-03,13.415,13.415,13.035,13.035,922483.0
2008-03-04,12.95,13.285,12.885,13.035,1058997.0
2008-03-05,13.04,13.2,12.53,12.53,844545.0
2008-03-06,12.72,12.785,11.695,12.005,2347861.0
2008-03-07,11.39,11.49,11.035,11.19,2551247.0
2008-03-10,10.995,11.29,10.915,11.29,1304890.0
2008-03-11,10.975,12.015,10.935,11.89,2199893.0
2008-03-12,12.92,13.085,12.245,12.385,1742329.0
2008-03-13,12.39,12.395,11.29,11.625,732801.0
2008-03-14,11.785,11.93,11.33,11.625,873532.0
2008-03-17,11.39,11.495,11.025,11.36,799943.0
2008-03-18,11.29,11.74,11.29,11.51,1060022.0
2008-03-19,12.17,12.32,11.855,12.23,1369839.0
2008-03-20,12.58,12.58,11.54,11.54,1933809.0
2008-03-25,12.22,12.755,12.055,12.755,1126718.0
2008-03-26,12.7,12.84,12.36,12.795,688776.0
2008-03-27,12.615,12.935,12.465,12.935,600298.0
2008-03-28,12.56,12.62,12.24,12.62,1151787.0
2008-03-31,12.485,12.685,12.31,12.42,943825.0
2008-04-01,12.175,12.38,12.12,12.34,613507.0
2008-04-02,12.75,12.85,12.585,12.76,1193500.0
2008-04-03,12.755,13.03,12.52,12.79,1134348.0
2008-04-04,12.79,13.07,12.785,12.795,889586.0
2008-04-07,12.95,12.95,12.455,12.605,670040.0
2008-04-08,12.485,12.51,12.155,12.35,1291925.0
2008-04-09,12.22,12.33,11.94,11.955,895019.0
2008-04-10,11.955,11.975,11.575,11.625,1145900.0
2008-04-11,11.72,11.725,11.54,11.625,807680.0
2008-04-14,11.375,11.38,11.24,11.295,830161.0
2008-04-15,11.2,11.825,11.19,11.825,1119812.0
2008-04-16,12.005,12.055,11.865,12.02,783433.0
2008-04-17,12.375,12.45,12.22,12.29,651966.0
2008-04-18,12.27,12.27,11.745,11.99,703906.0
2008-04-21,12.27,12.3,12.15,12.25,757071.0
2008-04-22,12.24,12.28,11.99,12.055,528132.0
2008-04-23,12.025,12.24,11.905,12.04,671983.0
2008-04-24,12.09,12.135,11.705,11.705,698818.0
2008-04-28,11.825,11.945,11.705,11.76,801120.0
2008-04-29,11.83,11.98,11.78,11.845,538981.0
2008-04-30,11.825,12.02,11.69,11.92,459411.0
2008-05-01,11.915,11.915,11.575,11.665,510261.0
2008-05-02,11.875,12.65,11.83,12.56,1500573.0
2008-05-05,12.64,12.785,12.285,12.52,769527.0
2008-05-06,12.3,12.35,11.98,12.11,1479369.0
2008-05-07,12.165,12.27,11.63,11.655,1223542.0
2008-05-08,11.585,11.775,11.31,11.715,1628974.0
2008-05-09,11.855,12.02,11.59,11.775,906801.0
2008-05-12,11.825,11.95,11.785,11.855,744817.0
2008-05-13,11.96,12.085,11.905,12.05,1057256.0
2008-05-14,12.09,12.095,11.89,12.03,584688.0
2008-05-15,12.08,12.22,11.99,12.15,1064580.0
2008-05-16,12.325,12.51,12.24,12.295,1167841.0
2008-05-19,12.455,12.48,12.325,12.425,621234.0
2008-05-20,12.375,12.38,11.88,11.95,1379103.0
2008-05-21,11.75,12.015,11.725,11.795,954122.0
2008-05-22,11.675,11.755,11.54,11.675,1038303.0
2008-05-23,11.66,11.67,11.365,11.425,951522.0
2008-05-26,11.375,11.485,11.225,11.29,570094.0
2008-05-27,11.25,11.425,11.25,11.29,843807.0
2008-05-28,11.36,11.515,11.3,11.315,862644.0
2008-05-29,11.375,11.51,11.26,11.49,833997.0
2008-05-30,11.595,11.62,11.34,11.42,916936.0
2008-06-02,11.37,11.41,10.995,11.09,1044317.0
2008-06-03,10.985,11.0,10.62,10.76,1339011.0
2008-06-04,10.725,10.73,10.53,10.595,873881.0
2008-06-05,10.62,10.785,10.56,10.61,1308539.0
2008-06-06,10.795,10.895,10.76,10.85,885446.0
2008-06-10,10.56,10.615,10.465,10.545,900494.0
2008-06-11,10.53,10.685,10.51,10.66,1076968.0
2008-06-12,10.545,10.7,10.505,10.625,1402292.0
2008-06-13,10.585,10.675,10.38,10.445,1207456.0
2008-06-16,10.645,10.975,10.605,10.72,871192.0
2008-06-17,10.76,10.855,10.645,10.845,813422.0
2008-06-18,10.705,10.825,10.6,10.66,849302.0
2008-06-19,10.6,10.735,10.595,10.655,1161510.0
2008-06-20,10.62,10.65,10.42,10.6,768779.0
2008-06-23,10.43,10.55,10.355,10.5,770408.0
2008-06-24,10.58,10.58,10.365,10.47,682113.0
2008-06-25,10.395,10.47,10.04,10.42,1265421.0
2008-06-26,10.58,11.125,10.535,11.025,752993.0
2008-06-27,10.56,10.75,10.46,10.68,710998.0
2008-06-30,10.775,10.92,10.365,10.43,1043788.0
2008-07-01,10.4,10.47,10.3,10.395,570284.0
2008-07-02,10.4,10.42,9.97,10.035,807716.0
2008-07-03,9.765,9.93,9.67,9.8,1068586.0
2008-07-04,9.965,10.42,9.91,10.21,1680671.0
2008-07-07,10.195,10.195,9.975,10.095,535660.0
2008-07-08,10.01,10.055,9.805,9.865,841366.0
2008-07-09,10.065,10.17,10.065,10.17,1303974.0
2008-07-10,10.065,10.08,9.835,10.025,977552.0
2008-07-11,10.205,10.24,9.995,10.19,350679.0
2008-07-14,9.975,10.07,9.88,9.975,513693.0
2008-07-15,9.865,9.935,9.38,9.65,723265.0
2008-07-16,9.55,10.115,9.38,10.105,843599.0
2008-07-17,10.23,10.41,10.23,10.36,516535.0
2008-07-18,10.41,10.455,9.995,9.995,428291.0
2008-07-21,10.35,10.725,10.3,10.615,544142.0
2008-07-22,10.605,10.605,10.16,10.28,823258.0
2008-07-23,10.38,11.06,10.38,10.96,955784.0
2008-07-24,11.11,11.42,10.965,11.36,913095.0
2008-07-25,10.93,11.025,10.66,10.83,666823.0
2008-07-28,10.845,11.09,10.745,10.97,619689.0
2008-07-29,10.795,11.0,10.675,10.81,583620.0
2008-07-30,11.125,11.29,11.125,11.2,616371.0
2008-07-31,11.325,11.5,11.045,11.49,954653.0
2008-08-01,11.225,11.325,11.11,11.29,713632.0
2008-08-04,11.1,11.18,10.815,10.9,573215.0
2008-08-05,10.875,11.24,10.805,11.19,875894.0
2008-08-06,11.495,11.72,11.445,11.705,967638.0
2008-08-07,11.76,11.855,11.53,11.705,663493.0
2008-08-08,11.605,11.865,11.575,11.725,902430.0
2008-08-11,11.89,11.98,11.82,11.935,593748.0
2008-08-12,11.96,12.12,11.96,12.055,583693.0
2008-08-13,11.935,12.02,11.545,11.555,624322.0
2008-08-14,11.645,12.05,11.625,11.845,665323.0
2008-08-15,11.695,11.895,11.665,11.82,652039.0
2008-08-18,11.82,12.075,11.75,12.025,439204.0
2008-08-19,12.02,12.075,11.695,11.715,789908.0
2008-08-20,11.685,12.05,11.685,11.755,611041.0
2008-08-21,11.92,11.965,11.575,11.685,651180.0
2008-08-22,11.665,11.925,11.65,11.79,798866.0
2008-08-25,12.065,12.235,12.01,12.135,677760.0
2008-08-26,11.995,12.045,11.9,11.955,625278.0
2008-08-27,11.965,12.095,11.675,11.92,715327.0
2008-08-28,12.035,12.07,11.79,11.82,849289.0
2008-08-29,12.025,12.345,11.91,12.225,955886.0
2008-09-01,12.15,12.325,12.105,12.19,252193.0
2008-09-02,12.07,12.185,11.965,12.115,1008376.0
2008-09-03,12.135,12.385,12.135,12.245,550639.0
2008-09-04,12.285,12.42,11.945,11.945,1052120.0
2008-09-05,11.58,11.64,11.475,11.58,822769.0
2008-09-08,11.83,12.375,11.83,12.325,539594.0
2008-09-09,12.27,12.325,12.05,12.17,955633.0
2008-09-10,11.7,12.265,11.675,12.2,874520.0
2008-09-11,11.98,12.135,11.98,12.1,723693.0
2008-09-12,12.0,12.18,11.905,12.165,997100.0
2008-09-15,11.97,12.05,11.755,11.925,698069.0
2008-09-16,11.5,11.785,11.495,11.785,950988.0
2008-09-17,11.9,12.03,11.6,11.72,862416.0
2008-09-18,11.34,11.435,10.62,11.135,1859545.0
2008-09-19,11.435,12.235,11.41,11.925,1758466.0
2008-09-22,11.89,11.89,10.99,11.27,1474148.0
2008-09-23,11.025,11.265,10.925,11.02,643253.0
2008-09-24,11.06,11.18,10.94,11.115,766835.0
2008-09-25,11.08,11.375,11.045,11.235,554987.0
2008-09-26,11.405,11.51,11.2,11.51,488882.0
2008-09-29,11.615,11.71,11.005,11.01,369710.0
2008-09-30,10.365,10.7,10.3,10.42,1144421.0
2008-10-01,10.77,11.055,10.75,11.055,282449.0
2008-10-02,11.13,11.16,10.735,10.835,357466.0
2008-10-03,10.455,10.82,10.455,10.725,653609.0
2008-10-06,10.655,10.655,10.41,10.435,236066.0
2008-10-07,10.195,10.855,10.12,10.715,650209.0
2008-10-08,10.195,10.52,10.075,10.2,662167.0
2008-10-09,10.2,10.995,10.155,10.62,582841.0
2008-10-10,10.11,10.455,10.0,10.025,995318.0
2008-10-13,10.355,10.7,10.195,10.37,725158.0
2008-10-14,11.04,11.375,10.975,11.145,817283.0
2008-10-15,11.145,11.185,10.79,10.99,554847.0
2008-10-16,10.445,10.62,10.335,10.44,521774.0
2008-10-17,10.89,11.015,10.41,10.525,252302.0
2008-10-20,10.525,11.02,10.525,10.99,464176.0
2008-10-21,11.285,11.395,11.06,11.3,650797.0
2008-10-22,11.3,11.3,11.01,11.06,573652.0
2008-10-23,10.735,10.99,10.49,10.61,594346.0
2008-10-24,10.525,10.845,10.52,10.665,339926.0
2008-10-27,10.51,10.58,10.4,10.455,699403.0
2008-10-28,10.375,10.455,10.06,10.265,499061.0
2008-10-29,10.715,10.96,10.225,10.225,752827.0
2008-10-30,10.37,10.51,10.05,10.365,505006.0
2008-10-31,10.54,10.54,10.23,10.335,285220.0
2008-11-03,10.68,10.875,10.645,10.755,338020.0
2008-11-04,10.54,11.025,10.49,10.895,283879.0
2008-11-05,11.06,12.01,11.06,11.91,1040779.0
2008-11-06,11.635,12.1,11.58,11.82,813116.0
2008-11-07,11.75,12.085,11.47,11.975,673539.0
2008-11-10,12.1,12.165,11.675,11.735,380419.0
2008-11-11,11.58,11.72,11.135,11.205,306366.0
2008-11-12,11.13,11.235,10.965,11.075,278387.0
2008-11-13,10.89,10.9,10.535,10.535,487894.0
2008-11-14,10.99,11.06,10.605,10.715,517463.0
2008-11-17,10.755,11.06,10.56,10.665,290987.0
2008-11-18,10.555,10.985,10.525,10.63,656525.0
2008-11-19,10.595,10.705,10.355,10.37,744692.0
2008-11-20,10.295,10.335,10.025,10.025,932184.0
2008-11-21,9.765,10.055,9.58,10.015,648849.0
2008-11-24,10.195,10.28,9.705,9.855,477340.0
2008-11-25,10.145,10.265,10.015,10.23,774356.0
2008-11-26,10.24,10.49,10.05,10.05,556262.0
2008-11-27,10.37,10.41,10.195,10.195,478368.0
2008-11-28,10.3,10.67,10.23,10.63,428289.0
2008-12-01,10.545,10.675,10.335,10.505,323473.0
2008-12-02,10.275,10.51,10.195,10.355,302910.0
2008-12-03,10.445,10.715,10.365,10.525,269493.0
2008-12-04,10.715,10.84,10.46,10.715,593082.0
2008-12-05,10.68,11.055,10.59,10.925,486357.0
2008-12-08,11.06,11.365,10.975,11.27,416910.0
2008-12-09,11.405,11.47,10.935,11.06,604142.0
2008-12-10,11.06,11.32,10.95,11.2,458696.0
2008-12-11,11.16,11.265,10.975,11.03,377152.0
2008-12-12,10.935,11.035,10.52,10.675,602710.0
2008-12-15,10.855,11.29,10.855,11.2,399218.0
2008-12-16,11.235,11.365,11.065,11.27,533195.0
2008-12-17,11.28,11.47,10.895,11.01,498803.0
2008-12-18,10.89,11.405,10.89,11.385,1376842.0
2008-12-19,11.255,11.38,11.15,11.23,416149.0
2008-12-22,11.275,11.36,11.025,11.025,13302.0
2008-12-23,11.02,11.215,10.785,10.88,290772.0
2008-12-24,10.8,11.15,10.785,11.14,228322.0
2008-12-29,11.23,11.34,10.96,11.06,176113.0
2008-12-30,11.06,11.355,10.985,11.31,168815.0
2008-12-31,11.245,11.525,11.245,11.51,160793.0
2009-01-02,11.53,11.65,11.235,11.415,176880.0
2009-01-05,11.58,11.585,11.235,11.29,322840.0
2009-01-06,11.25,11.365,10.99,11.035,430911.0
2009-01-07,11.225,11.285,11.06,11.215,464208.0
2009-01-08,11.145,11.165,10.95,11.06,533397.0
2009-01-09,11.13,11.165,10.99,11.06,312422.0
2009-01-12,10.99,11.145,10.875,11.035,324001.0
2009-01-13,10.925,11.075,10.82,10.855,357731.0
2009-01-14,10.87,10.98,10.785,10.89,351799.0
2009-01-15,10.725,10.735,10.375,10.375,628185.0
2009-01-16,10.385,10.565,10.275,10.315,361525.0
2009-01-19,10.44,10.465,10.285,10.37,170826.0
2009-01-20,10.365,10.365,9.9,9.905,520258.0
2009-01-21,9.705,9.705,9.165,9.35,1565904.0
2009-01-22,9.47,9.59,9.405,9.505,879943.0
2009-01-23,9.37,9.445,9.13,9.13,518044.0
2009-01-27,9.27,9.295,9.145,9.165,780149.0
2009-01-28,9.165,9.295,8.92,9.125,880907.0
2009-01-29,9.23,9.3,9.055,9.23,702848.0
2009-01-30,9.26,9.42,9.09,9.385,663302.0
2009-02-02,9.245,9.325,9.095,9.125,633364.0
2009-02-03,9.13,9.22,8.815,8.815,944613.0
2009-02-04,8.86,8.885,8.45,8.53,794906.0
2009-02-05,8.53,8.555,8.13,8.13,994035.0
2009-02-06,8.245,8.495,8.13,8.365,707647.0
2009-02-09,8.595,8.955,8.575,8.91,565535.0
2009-02-10,9.16,9.16,8.92,9.145,678797.0
2009-02-11,8.9,9.23,8.82,9.23,378090.0
2009-02-12,9.13,9.42,9.12,9.335,685653.0
2009-02-13,9.32,9.62,9.24,9.62,511285.0
2009-02-16,9.48,9.68,9.385,9.485,558113.0
2009-02-17,8.97,9.005,8.605,8.695,1680291.0
2009-02-18,8.575,8.975,8.495,8.815,999844.0
2009-02-19,8.94,9.045,8.875,8.935,934457.0
2009-02-20,9.015,9.115,8.915,9.115,380803.0
2009-02-23,9.015,9.19,8.91,9.16,569064.0
2009-02-24,9.19,9.585,9.17,9.505,972073.0
2009-02-25,9.535,9.6,9.37,9.51,588288.0
2009-02-26,9.5,9.555,9.345,9.53,241170.0
2009-02-27,9.465,9.73,9.39,9.625,708142.0
2009-03-02,9.47,9.52,9.3,9.365,460240.0
2009-03-03,9.21,9.52,9.17,9.49,379910.0
2009-03-04,9.4,9.49,9.29,9.4,446440.0
2009-03-05,9.44,9.465,9.29,9.37,612570.0
2009-03-06,9.305,9.55,9.17,9.55,758030.0
2009-03-09,9.57,9.72,9.47,9.645,602764.0
2009-03-10,9.705,10.18,9.7,10.18,934195.0
2009-03-11,10.265,10.495,10.23,10.375,1616820.0
2009-03-12,10.355,10.44,10.32,10.44,651261.0
2009-03-13,10.555,10.95,10.535,10.8,909392.0
2009-03-16,10.845,10.845,10.44,10.555,801082.0
2009-03-17,10.555,10.68,10.415,10.68,934422.0
2009-03-18,10.735,10.845,10.32,10.465,484046.0
2009-03-19,10.71,10.91,10.675,10.9,1357244.0
2009-03-20,10.79,10.855,10.52,10.52,638739.0
2009-03-23,10.695,10.845,10.615,10.715,499275.0
2009-03-24,10.975,11.025,10.775,10.915,940192.0
2009-03-25,10.81,10.865,10.695,10.725,729704.0
2009-03-26,10.805,11.04,10.745,10.855,669697.0
2009-03-27,10.925,11.135,10.835,10.935,304335.0
2009-03-30,10.935,11.01,10.785,10.83,219400.0
2009-03-31,10.755,10.85,10.675,10.68,437968.0
2009-04-01,10.605,11.01,10.48,10.94,454778.0
2009-04-02,11.03,11.32,10.92,10.935,732690.0
2009-04-03,11.065,11.415,11.065,11.355,698633.0
2009-04-06,11.535,11.565,11.31,11.46,363077.0
2009-04-07,11.355,11.785,11.355,11.4,494755.0
2009-04-08,11.39,11.5,11.11,11.225,475446.0
2009-04-09,11.38,11.5,11.125,11.2,478379.0
2009-04-14,11.39,11.62,11.39,11.52,825143.0
2009-04-15,11.61,11.63,11.47,11.61,669281.0
2009-04-16,11.645,11.815,11.55,11.64,695470.0
2009-04-17,11.645,11.835,11.545,11.565,686831.0
2009-04-20,11.555,11.555,11.35,11.465,592856.0
2009-04-21,11.245,11.28,11.1,11.26,247537.0
2009-04-22,11.3,11.39,11.22,11.3,359786.0
2009-04-23,11.32,11.685,11.305,11.565,526391.0
2009-04-24,11.795,11.83,11.27,11.285,715545.0
2009-04-27,11.42,11.58,11.1,11.41,408292.0
2009-04-28,11.575,11.795,11.265,11.335,643142.0
2009-04-29,11.32,11.555,11.29,11.46,262973.0
2009-04-30,11.655,12.1,11.655,11.91,858730.0
2009-05-01,11.775,12.125,11.76,12.085,402749.0
2009-05-04,12.185,12.835,12.14,12.835,696006.0
2009-05-05,13.095,13.095,12.59,12.64,625940.0
2009-05-06,12.465,12.555,12.245,12.355,479026.0
2009-05-07,12.555,12.595,12.295,12.375,711581.0
2009-05-08,12.3,12.43,12.2,12.42,442869.0
2009-05-11,12.42,12.555,12.27,12.445,329702.0
2009-05-12,12.375,12.375,12.015,12.205,933694.0
2009-05-13,12.205,12.335,11.805,11.885,863568.0
2009-05-14,11.71,11.755,11.56,11.6,808325.0
2009-05-15,11.74,12.06,11.63,11.995,427841.0
2009-05-18,11.82,11.9,11.72,11.755,328445.0
2009-05-19,11.955,12.315,11.955,12.23,674626.0
2009-05-20,12.37,12.44,12.075,12.155,408214.0
2009-05-21,12.045,12.085,11.765,12.005,641510.0
2009-05-22,11.915,11.95,11.59,11.685,617294.0
2009-05-25,11.685,11.995,11.385,11.645,831623.0
2009-05-26,11.645,12.045,11.59,12.01,583630.0
2009-05-27,12.195,12.41,12.195,12.25,751066.0
2009-05-28,12.065,12.33,12.02,12.33,619807.0
2009-05-29,12.52,12.705,12.175,12.61,796298.0
2009-06-01,12.715,13.085,12.54,13.085,697139.0
2009-06-02,13.105,13.175,12.86,13.09,1099660.0
2009-06-03,13.105,13.28,12.93,13.12,540395.0
2009-06-04,13.15,13.385,13.04,13.34,676916.0
2009-06-05,13.31,13.64,13.17,13.575,755182.0
2009-06-09,13.36,13.41,12.89,12.98,717965.0
2009-06-10,12.92,13.565,12.92,13.545,1002203.0
2009-06-11,13.565,13.795,13.465,13.7,778686.0
2009-06-12,13.6,13.78,13.375,13.495,776137.0
2009-06-15,13.295,13.41,13.145,13.285,597484.0
2009-06-16,13.07,13.365,13.05,13.225,818793.0
2009-06-17,13.285,13.285,12.77,13.01,779503.0
2009-06-18,13.155,13.155,12.875,13.09,1198654.0
2009-06-19,13.045,13.24,12.85,12.85,642626.0
2009-06-22,12.85,13.065,12.83,12.88,780672.0
2009-06-23,12.76,12.905,12.575,12.785,880418.0
2009-06-24,12.84,12.915,12.6,12.85,434760.0
2009-06-25,12.95,13.17,12.715,13.105,500829.0
2009-06-26,13.2,13.495,13.2,13.345,562088.0
2009-06-29,13.395,13.65,13.345,13.44,521863.0
2009-06-30,13.52,13.62,13.25,13.465,607108.0
2009-07-01,13.25,13.385,13.035,13.32,672871.0
2009-07-02,13.345,13.345,12.97,13.105,593608.0
2009-07-03,12.83,12.865,12.605,12.705,1155782.0
2009-07-06,12.6,12.655,12.405,12.45,759734.0
2009-07-07,12.535,12.665,12.45,12.58,626022.0
2009-07-08,12.385,12.42,12.25,12.38,937815.0
2009-07-09,12.365,12.38,12.24,12.34,508439.0
2009-07-10,12.3,12.355,12.16,12.26,364059.0
2009-07-13,12.235,12.26,11.91,11.925,571899.0
2009-07-14,12.1,12.475,12.1,12.45,489841.0
2009-07-15,12.555,12.715,12.37,12.515,505298.0
2009-07-16,12.72,12.865,12.495,12.625,856121.0
2009-07-17,12.735,12.785,12.565,12.565,451023.0
2009-07-20,12.69,12.985,12.675,12.93,424826.0
2009-07-21,13.095,13.24,13.05,13.18,680804.0
2009-07-22,13.25,13.25,13.105,13.22,471328.0
2009-07-23,13.115,13.13,12.89,12.99,594645.0
2009-07-24,13.25,13.28,13.065,13.09,608723.0
2009-07-27,13.25,13.53,13.135,13.395,526966.0
2009-07-28,13.48,13.495,13.155,13.32,472326.0
2009-07-29,13.175,13.605,13.17,13.56,691811.0
2009-07-30,13.625,13.745,13.4,13.68,625046.0
2009-07-31,13.69,13.74,13.555,13.68,451931.0
2009-08-03,13.635,13.64,13.375,13.38,535884.0
2009-08-04,13.545,13.68,13.31,13.365,920584.0
2009-08-05,13.45,13.45,12.96,13.0,788565.0
2009-08-06,13.035,13.28,12.925,12.985,803438.0
2009-08-07,12.97,13.045,12.745,12.85,671040.0
2009-08-10,13.015,13.03,12.805,12.885,702911.0
2009-08-11,12.93,13.025,12.83,12.95,568790.0
2009-08-12,12.85,12.98,12.765,12.765,1216886.0
2009-08-13,12.92,13.17,12.83,13.115,1289342.0
2009-08-14,13.265,13.305,13.175,13.285,970760.0
2009-08-17,13.235,13.235,12.86,12.915,896098.0
2009-08-18,12.795,13.0,12.775,12.895,610146.0
2009-08-19,13.065,13.25,12.995,13.145,594869.0
2009-08-20,13.28,13.28,12.745,12.825,1128930.0
2009-08-21,12.93,12.955,12.395,12.555,1274912.0
2009-08-24,12.375,12.665,12.195,12.3,2179330.0
2009-08-25,12.25,12.51,12.085,12.38,1470667.0
2009-08-26,12.43,12.665,12.415,12.63,938216.0
2009-08-27,12.815,12.815,12.6,12.6,1364485.0
2009-08-28,12.635,12.74,12.56,12.66,828066.0
2009-08-31,12.63,12.8,12.41,12.44,1002064.0
2009-09-01,12.42,12.65,12.365,12.44,824972.0
2009-09-02,12.33,12.33,12.14,12.14,981309.0
2009-09-03,12.165,12.235,11.925,11.95,997564.0
2009-09-04,12.06,12.165,11.695,11.8,1270164.0
2009-09-07,11.845,12.015,11.745,12.015,878106.0
2009-09-08,12.17,12.215,12.045,12.105,1444667.0
2009-09-09,12.155,12.155,11.845,11.97,1383494.0
2009-09-10,11.97,12.025,11.87,11.915,1372249.0
2009-09-11,12.03,12.575,12.015,12.515,1742867.0
2009-09-14,12.495,12.515,12.365,12.435,1073971.0
2009-09-15,12.59,12.66,12.475,12.58,874556.0
2009-09-16,12.595,13.15,12.59,13.15,2081191.0
2009-09-17,13.41,13.42,13.015,13.175,1060913.0
2009-09-18,13.18,13.26,12.92,13.26,927621.0
2009-09-21,13.27,13.28,13.055,13.08,396460.0
2009-09-22,13.025,13.27,12.98,13.04,561730.0
2009-09-23,13.17,13.185,13.005,13.12,697883.0
2009-09-24,13.04,13.245,13.005,13.16,784080.0
2009-09-25,12.97,13.165,12.945,13.045,975578.0
2009-09-28,12.985,13.02,12.86,12.89,698609.0
2009-09-29,13.045,13.11,12.95,13.06,545767.0
2009-09-30,13.04,13.29,13.035,13.23,805699.0
2009-10-01,13.215,13.23,13.04,13.195,591557.0
2009-10-02,12.89,12.94,12.82,12.85,749421.0
2009-10-05,12.875,12.93,12.71,12.74,336031.0
2009-10-06,12.905,12.985,12.51,12.555,489583.0
2009-10-07,12.855,13.025,12.71,12.89,600859.0
2009-10-08,12.965,13.155,12.86,13.045,771832.0
2009-10-09,13.2,13.33,13.115,13.33,827364.0
2009-10-12,13.33,13.345,13.075,13.25,507898.0
2009-10-13,13.285,13.375,13.21,13.36,677982.0
2009-10-14,13.36,13.39,13.165,13.315,687016.0
2009-10-15,13.285,13.42,13.265,13.42,838907.0
2009-10-16,13.455,13.67,13.33,13.4,898493.0
2009-10-19,13.325,13.375,13.05,13.195,737154.0
2009-10-20,13.24,13.3,13.055,13.155,1589129.0
2009-10-21,13.09,13.42,13.09,13.34,808781.0
2009-10-22,13.2,13.3,13.165,13.195,723342.0
2009-10-23,13.335,13.42,13.2,13.4,708723.0
2009-10-26,13.345,13.445,13.135,13.42,469290.0
2009-10-27,13.285,13.3,13.155,13.155,741338.0
2009-10-28,13.16,13.255,13.005,13.055,367297.0
2009-10-29,12.91,12.91,12.58,12.66,988600.0
2009-10-30,12.805,12.89,12.74,12.74,779511.0
2009-11-02,12.555,12.59,12.45,12.525,562232.0
2009-11-03,12.575,12.7,12.46,12.48,364872.0
2009-11-04,12.535,12.615,12.44,12.475,660229.0
2009-11-05,12.54,12.605,12.26,12.335,736294.0
2009-11-06,12.53,12.64,12.495,12.575,646667.0
2009-11-09,12.555,12.78,12.55,12.595,647174.0
2009-11-10,12.79,12.845,12.725,12.785,750193.0
2009-11-11,12.785,12.92,12.715,12.76,427478.0
2009-11-12,12.78,12.87,12.61,12.63,626520.0
2009-11-13,12.62,12.695,12.34,12.375,872953.0
2009-11-16,12.405,12.475,12.36,12.395,785945.0
2009-11-17,12.445,12.49,12.32,12.365,685437.0
2009-11-18,12.365,12.6,12.365,12.515,1275801.0
2009-11-19,12.575,12.665,12.385,12.405,1349994.0
2009-11-20,12.38,12.385,12.145,12.255,580203.0
2009-11-23,12.285,12.495,12.28,12.39,484237.0
2009-11-24,12.425,12.445,12.255,12.255,916693.0
2009-11-25,12.255,12.375,12.215,12.375,565876.0
2009-11-26,12.425,12.47,12.375,12.44,877077.0
2009-11-27,12.27,12.36,12.225,12.29,1648517.0
2009-11-30,12.33,12.47,12.33,12.425,908108.0
2009-12-01,12.44,12.58,12.415,12.56,487330.0
2009-12-02,12.665,12.77,12.53,12.59,1245872.0
2009-12-03,12.54,12.59,12.44,12.53,593056.0
2009-12-04,12.42,12.51,12.41,12.44,803113.0
2009-12-07,12.575,12.665,12.5,12.6,598782.0
2009-12-08,12.66,12.69,12.51,12.615,478391.0
2009-12-09,12.475,12.64,12.405,12.61,600397.0
2009-12-10,12.545,12.605,12.495,12.545,696942.0
2009-12-11,12.59,12.76,12.56,12.685,435499.0
2009-12-14,12.69,12.755,12.485,12.705,636275.0
2009-12-15,12.705,12.855,12.69,12.8,548309.0
2009-12-16,12.74,12.96,12.74,12.88,559699.0
2009-12-17,12.88,12.965,12.7,12.865,1069390.0
2009-12-18,12.78,12.825,12.665,12.805,474650.0
2009-12-21,12.815,12.98,12.79,12.91,426713.0
2009-12-22,12.935,13.06,12.9,13.03,517150.0
2009-12-23,13.005,13.055,12.87,12.98,283964.0
2009-12-24,12.98,13.135,12.975,13.06,208112.0
2009-12-29,13.09,13.23,13.085,13.15,282942.0
2009-12-30,13.185,13.195,13.025,13.05,201072.0
2009-12-31,13.08,13.185,13.055,13.135,188784.0
2010-01-04,13.12,13.235,13.115,13.18,254345.0
2010-01-05,13.335,13.435,13.265,13.345,414765.0
2010-01-06,13.405,13.42,13.225,13.25,212671.0
2010-01-07,13.23,13.25,12.95,12.99,508028.0
2010-01-08,13.055,13.33,13.04,13.27,364888.0
2010-01-11,13.335,13.345,13.09,13.105,427510.0
2010-01-12,13.11,13.155,12.995,13.04,370765.0
2010-01-13,12.99,13.21,12.99,13.18,383018.0
2010-01-14,13.195,13.21,13.025,13.085,477045.0
2010-01-15,13.125,13.135,12.915,13.035,418830.0
2010-01-18,13.005,13.1,12.905,13.02,528179.0
2010-01-19,13.09,13.265,12.92,12.945,613266.0
2010-01-20,13.115,13.245,13.06,13.17,732747.0
2010-01-21,13.14,13.14,12.985,13.04,665832.0
2010-01-22,12.86,12.89,12.64,12.695,1164606.0
2010-01-25,12.55,12.59,12.52,12.58,463669.0
2010-01-27,12.605,12.785,12.505,12.69,675400.0
2010-01-28,12.74,13.125,12.7,13.07,905900.0
2010-01-29,12.815,13.075,12.715,12.81,824668.0
2010-02-01,12.705,12.86,12.63,12.77,570589.0
2010-02-02,12.855,13.01,12.78,12.99,599195.0
2010-02-03,13.025,13.26,12.965,13.235,723281.0
2010-02-04,13.215,13.45,13.155,13.325,1134012.0
2010-02-05,13.135,13.27,12.975,13.165,1158267.0
2010-02-08,13.175,13.275,13.03,13.275,578196.0
2010-02-09,13.215,13.285,13.06,13.21,990538.0
2010-02-10,13.255,13.305,13.18,13.235,547035.0
2010-02-11,13.22,13.4,13.165,13.38,621367.0
2010-02-12,13.41,13.475,13.21,13.475,825055.0
2010-02-15,13.455,13.57,13.415,13.475,477181.0
2010-02-16,13.45,13.485,13.125,13.28,562571.0
2010-02-17,13.36,13.49,13.31,13.475,803870.0
2010-02-18,13.495,13.905,13.495,13.875,1412050.0
2010-02-19,13.89,13.905,13.645,13.775,1062299.0
2010-02-22,13.76,13.905,13.73,13.81,687539.0
2010-02-23,13.755,13.875,13.72,13.79,526604.0
2010-02-24,13.68,13.845,13.585,13.76,702152.0
2010-02-25,13.83,13.965,13.68,13.755,691821.0
2010-02-26,13.86,13.875,13.55,13.705,848083.0
2010-03-01,13.91,14.19,13.91,14.0,574688.0
2010-03-02,14.08,14.1,13.8,13.825,720939.0
2010-03-03,13.775,14.105,13.75,13.98,732545.0
2010-03-04,14.015,14.075,13.925,14.0,530537.0
2010-03-05,13.985,14.035,13.86,14.0,456524.0
2010-03-08,14.07,14.35,14.07,14.35,761615.0
2010-03-09,14.38,14.385,14.255,14.33,584880.0
2010-03-10,14.29,14.33,14.045,14.07,788620.0
2010-03-11,14.035,14.095,13.82,13.89,777298.0
2010-03-12,13.975,14.125,13.975,14.06,684358.0
2010-03-15,14.075,14.12,13.795,13.805,760445.0
2010-03-16,13.855,14.1,13.84,14.015,876889.0
2010-03-17,14.05,14.185,13.935,14.185,604280.0
2010-03-18,14.33,14.35,14.145,14.31,1115710.0
2010-03-19,14.28,14.28,14.005,14.02,1074731.0
2010-03-22,13.985,14.035,13.85,13.855,585692.0
2010-03-23,13.98,13.99,13.88,13.92,652642.0
2010-03-24,13.99,14.09,13.935,14.01,676759.0
2010-03-25,13.965,14.0,13.815,13.84,454497.0
2010-03-26,13.805,13.915,13.645,13.88,563530.0
2010-03-29,13.95,13.95,13.685,13.755,727434.0
2010-03-30,13.755,13.77,13.66,13.66,626897.0
2010-03-31,13.63,13.63,13.2,13.235,1905917.0
2010-04-01,13.13,13.255,13.06,13.215,999335.0
2010-04-06,13.255,13.295,13.045,13.205,856885.0
2010-04-07,13.18,13.33,13.155,13.27,521452.0
2010-04-08,13.255,13.435,13.165,13.4,1046075.0
2010-04-09,13.36,13.395,13.215,13.285,606022.0
2010-04-12,13.335,13.335,13.25,13.305,490172.0
2010-04-13,13.245,13.245,13.165,13.165,621852.0
2010-04-14,13.18,13.25,13.175,13.205,487083.0
2010-04-15,13.235,13.315,13.195,13.22,439848.0
2010-04-16,13.22,13.245,12.93,13.14,740283.0
2010-04-19,13.005,13.105,12.97,13.055,543235.0
2010-04-20,13.09,13.135,13.0,13.025,465944.0
2010-04-21,13.05,13.09,12.9,12.91,920229.0
2010-04-22,12.905,13.1,12.83,13.06,811287.0
2010-04-23,12.995,13.12,12.96,13.06,614089.0
2010-04-27,13.05,13.09,12.865,12.9,656875.0
2010-04-28,12.74,12.855,12.67,12.83,746532.0
2010-04-29,12.82,12.97,12.765,12.88,633306.0
2010-04-30,12.93,12.93,12.785,12.86,727352.0
2010-05-03,12.795,12.905,12.775,12.83,489202.0
2010-05-04,12.84,12.845,12.705,12.72,450968.0
2010-05-05,12.65,12.77,12.56,12.725,462410.0
2010-05-06,12.715,12.715,12.51,12.575,701319.0
2010-05-07,12.28,12.53,12.1,12.32,862376.0
2010-05-10,12.38,12.76,12.33,12.695,712836.0
2010-05-11,12.835,12.885,12.605,12.67,710732.0
2010-05-12,12.79,12.87,12.47,12.67,490727.0
2010-05-13,12.86,12.96,12.785,12.92,555625.0
2010-05-14,12.795,12.885,12.74,12.865,592171.0
2010-05-17,12.635,12.74,12.53,12.59,740922.0
2010-05-18,12.635,12.81,12.58,12.75,727306.0
2010-05-19,12.53,12.615,12.385,12.46,679344.0
2010-05-20,12.42,12.645,12.34,12.35,880234.0
2010-05-21,12.085,12.39,11.97,12.28,1217604.0
2010-05-24,12.245,12.245,12.045,12.225,1066509.0
2010-05-25,12.165,12.19,12.055,12.115,652281.0
2010-05-26,12.245,12.27,12.04,12.085,822232.0
2010-05-27,12.105,12.28,11.98,12.28,764182.0
2010-05-28,12.295,12.36,12.05,12.14,913735.0
2010-05-31,12.07,12.16,12.035,12.05,962870.0
2010-06-01,12.015,12.035,11.695,11.845,1028989.0
2010-06-02,11.79,11.91,11.74,11.78,528055.0
2010-06-03,11.965,12.01,11.91,11.97,644206.0
2010-06-04,11.965,12.065,11.745,11.795,1076066.0
2010-06-07,11.695,11.695,11.4,11.505,765095.0
2010-06-08,11.535,11.83,11.525,11.725,750838.0
2010-06-09,11.825,11.85,11.71,11.8,742191.0
2010-06-10,11.785,11.88,11.74,11.785,642837.0
2010-06-11,11.9,12.005,11.875,12.005,547001.0
2010-06-15,11.97,12.005,11.82,11.89,760179.0
2010-06-16,11.97,12.12,11.97,12.085,925550.0
2010-06-17,12.085,12.105,11.895,11.98,922641.0
2010-06-18,12.035,12.035,11.88,11.93,316031.0
2010-06-21,11.985,12.045,11.945,11.97,444384.0
2010-06-22,11.9,11.98,11.7,11.7,663421.0
2010-06-23,11.58,11.66,11.54,11.575,789965.0
2010-06-24,11.65,11.685,11.54,11.61,715560.0
2010-06-25,11.585,11.665,11.47,11.58,388454.0
2010-06-28,11.57,11.615,11.435,11.49,405480.0
2010-06-29,11.45,11.61,11.45,11.495,514171.0
2010-06-30,11.365,11.37,11.225,11.37,731448.0
2010-07-01,11.27,11.325,11.035,11.23,706490.0
2010-07-02,11.385,11.405,11.15,11.235,401313.0
2010-07-05,11.235,11.27,11.055,11.11,251659.0
2010-07-06,11.07,11.185,10.97,11.145,481230.0
2010-07-07,11.23,11.305,10.94,11.05,500150.0
2010-07-08,11.295,11.325,11.155,11.245,465129.0
2010-07-09,11.305,11.375,11.14,11.32,512473.0
2010-07-12,11.26,11.385,11.19,11.255,358339.0
2010-07-13,11.27,11.355,11.2,11.27,436657.0
2010-07-14,11.365,11.58,11.34,11.565,557259.0
2010-07-15,11.565,11.565,11.335,11.43,563319.0
2010-07-16,11.385,11.58,11.25,11.305,595716.0
2010-07-19,11.325,11.325,11.07,11.11,441898.0
2010-07-20,11.105,11.265,11.0,11.15,532123.0
2010-07-21,11.205,11.29,11.115,11.275,510798.0
2010-07-22,11.205,11.23,10.925,11.06,852619.0
2010-07-23,11.225,11.305,11.145,11.195,427242.0
2010-07-26,11.305,11.33,11.185,11.305,361380.0
2010-07-27,11.345,11.375,11.22,11.28,477800.0
2010-07-28,11.29,11.36,11.245,11.305,333493.0
2010-07-29,11.295,11.345,11.095,11.24,584203.0
2010-07-30,11.155,11.305,11.14,11.27,858048.0
2010-08-02,11.3,11.415,11.27,11.365,348286.0
2010-08-03,11.5,11.59,11.435,11.59,655339.0
2010-08-04,11.59,11.645,11.5,11.535,733170.0
2010-08-05,11.645,11.645,11.52,11.635,755668.0
2010-08-06,11.625,11.73,11.59,11.69,406615.0
2010-08-09,11.66,11.845,11.54,11.8,310870.0
2010-08-10,11.8,11.805,11.55,11.68,512062.0
2010-08-11,11.58,11.59,11.235,11.405,1244777.0
2010-08-12,11.23,11.415,11.22,11.35,735714.0
2010-08-13,11.275,11.475,11.25,11.465,471726.0
2010-08-16,11.445,11.45,11.33,11.355,318622.0
2010-08-17,11.375,11.645,11.32,11.59,444714.0
2010-08-18,11.59,11.695,11.56,11.695,875657.0
2010-08-19,11.77,11.805,11.535,11.66,753058.0
2010-08-20,11.525,11.91,11.505,11.89,842233.0
2010-08-23,11.8,11.96,11.74,11.89,511018.0
2010-08-24,11.86,11.89,11.795,11.87,715659.0
2010-08-25,11.74,11.785,11.51,11.595,793658.0
2010-08-26,11.57,11.88,11.5,11.88,857791.0
2010-08-27,11.875,11.97,11.795,11.915,773527.0
2010-08-30,12.185,12.19,11.98,12.03,741763.0
2010-08-31,11.885,12.055,11.83,11.83,851768.0
2010-09-01,11.95,12.065,11.86,12.025,721848.0
2010-09-02,12.105,12.13,11.905,11.915,785759.0
2010-09-03,11.975,11.98,11.905,11.93,645797.0
2010-09-06,12.055,12.075,11.99,12.07,524745.0
2010-09-07,12.07,12.09,11.89,12.01,767781.0
2010-09-08,11.905,11.985,11.845,11.93,708037.0
2010-09-09,11.985,12.085,11.965,12.07,491080.0
2010-09-10,12.09,12.1,11.975,12.03,512716.0
2010-09-13,12.08,12.38,12.055,12.315,860447.0
2010-09-14,12.25,12.335,12.205,12.315,537801.0
2010-09-15,12.38,12.385,12.165,12.27,561318.0
2010-09-16,12.27,12.315,12.19,12.27,1276780.0
2010-09-17,12.315,12.475,12.315,12.4,649143.0
2010-09-20,12.4,12.475,12.305,12.475,901152.0
2010-09-21,12.485,12.575,12.485,12.54,1052257.0
2010-09-22,12.54,12.78,12.52,12.76,939168.0
2010-09-23,12.785,13.025,12.735,13.0,1194238.0
2010-09-24,12.98,13.315,12.875,13.29,1619015.0
2010-09-27,13.5,13.855,13.475,13.73,2580670.0
2010-09-28,13.72,13.755,13.37,13.62,1287130.0
2010-09-29,13.595,13.615,13.37,13.475,799661.0
2010-09-30,13.42,13.42,13.185,13.235,889411.0
2010-10-01,13.225,13.225,13.03,13.12,553947.0
2010-10-04,13.12,13.425,13.055,13.32,378130.0
2010-10-05,13.095,13.345,13.055,13.29,1352916.0
2010-10-06,13.435,13.795,13.33,13.655,1711930.0
2010-10-07,13.655,13.94,13.575,13.775,1417530.0
2010-10-08,13.815,13.88,13.615,13.735,954180.0
2010-10-11,13.815,14.02,13.785,14.0,1148907.0
2010-10-12,13.9,14.06,13.865,13.88,1463308.0
2010-10-13,13.895,13.9,13.68,13.715,1026830.0
2010-10-14,13.815,13.815,13.655,13.69,681546.0
2010-10-15,13.615,13.77,13.51,13.715,578756.0
2010-10-18,13.715,13.815,13.675,13.81,924210.0
2010-10-19,13.82,13.94,13.76,13.76,1143555.0
2010-10-20,13.66,13.82,13.495,13.755,992949.0
2010-10-21,13.88,13.925,13.73,13.855,679250.0
2010-10-22,14.02,14.265,14.01,14.205,860685.0
2010-10-25,17.475,17.835,16.775,16.965,7793196.0
2010-10-26,16.54,16.61,15.515,15.715,8443854.0
2010-10-27,15.485,15.58,15.055,15.16,5347486.0
2010-10-28,15.24,15.525,15.24,15.385,2177118.0
2010-10-29,15.2,15.25,14.9,15.075,2102800.0
2010-11-01,15.075,15.32,14.905,15.265,1042305.0
2010-11-02,15.13,15.3,15.095,15.205,688446.0
2010-11-03,15.135,15.42,15.135,15.41,1116298.0
2010-11-04,15.37,15.395,15.16,15.165,1199309.0
2010-11-05,15.27,15.37,15.0,15.21,1060909.0
2010-11-08,15.235,15.33,15.135,15.24,824969.0
2010-11-09,15.2,15.355,15.185,15.24,932862.0
2010-11-10,15.185,15.2,15.03,15.075,549286.0
2010-11-11,15.05,15.265,15.0,15.085,758249.0
2010-11-12,15.115,15.2,15.0,15.155,769623.0
2010-11-15,14.995,15.15,14.965,15.075,489812.0
2010-11-16,15.075,15.105,15.015,15.075,421724.0
2010-11-17,14.84,15.0,14.815,14.875,465420.0
2010-11-18,14.795,15.11,14.795,15.075,782942.0
2010-11-19,15.0,15.31,15.0,15.24,804047.0
2010-11-22,15.28,15.28,15.045,15.065,564754.0
2010-11-23,15.06,15.165,14.935,15.11,787332.0
2010-11-24,14.955,15.165,14.955,15.165,671437.0
2010-11-25,15.13,15.275,15.13,15.26,463553.0
2010-11-26,15.285,15.525,15.245,15.455,686849.0
2010-11-29,15.34,15.485,15.32,15.46,825642.0
2010-11-30,15.355,15.545,15.32,15.37,708391.0
2010-12-01,15.32,15.4,15.27,15.365,462697.0
2010-12-02,15.4,15.46,15.27,15.44,524342.0
2010-12-03,15.48,15.48,15.35,15.415,249279.0
2010-12-06,15.435,15.485,15.365,15.4,365986.0
2010-12-07,15.43,15.485,15.4,15.435,378522.0
2010-12-08,15.425,15.47,15.365,15.42,679736.0
2010-12-09,15.405,15.525,15.375,15.435,358597.0
2010-12-10,15.44,15.61,15.415,15.61,322733.0
2010-12-13,15.605,15.715,15.525,15.525,308374.0
2010-12-14,15.575,15.765,15.55,15.645,596359.0
2010-12-15,15.765,15.87,15.585,15.645,729370.0
2010-12-16,15.68,15.775,15.65,15.725,962502.0
2010-12-17,15.7,15.82,15.665,15.665,704448.0
2010-12-20,15.66,15.66,15.46,15.525,426583.0
2010-12-21,15.54,15.68,15.54,15.54,239803.0
2010-12-22,15.565,15.635,15.415,15.46,349250.0
2010-12-23,15.46,15.535,15.4,15.44,484297.0
2010-12-24,15.46,15.52,15.235,15.24,163331.0
2010-12-29,15.325,15.44,15.2,15.32,258968.0
2010-12-30,15.35,15.44,15.33,15.35,205562.0
2010-12-31,15.35,15.395,15.31,15.31,313118.0
2011-01-04,15.3,15.505,15.07,15.48,581461.0
2011-01-05,15.395,15.455,15.325,15.4,419741.0
2011-01-06,15.4,15.48,15.365,15.38,592629.0
2011-01-07,15.36,15.415,15.29,15.38,586245.0
2011-01-10,15.33,15.4,15.2,15.28,387082.0
2011-01-11,15.175,15.245,15.105,15.135,572817.0
2011-01-12,15.07,15.135,14.905,14.955,933632.0
2011-01-13,15.01,15.14,14.945,14.98,728861.0
2011-01-14,14.99,15.02,14.89,14.89,557706.0
2011-01-17,14.88,14.93,14.76,14.825,758432.0
2011-01-18,14.75,15.07,14.75,14.995,341742.0
2011-01-19,15.055,15.18,14.97,15.16,628007.0
2011-01-20,15.155,15.375,15.085,15.34,640584.0
2011-01-21,15.32,15.385,15.215,15.265,505625.0
2011-01-24,15.23,15.42,15.2,15.355,315383.0
2011-01-25,15.32,15.4,15.225,15.4,395806.0
2011-01-27,15.325,15.405,15.16,15.2,1079039.0
2011-01-28,15.135,15.355,15.135,15.29,657506.0
2011-01-31,15.12,15.23,15.005,15.18,364721.0
2011-02-01,15.155,15.205,15.07,15.125,478740.0
2011-02-02,15.2,15.25,15.015,15.075,673376.0
2011-02-03,15.095,15.095,14.965,15.015,375898.0
2011-02-04,14.995,15.07,14.945,15.035,370908.0
2011-02-07,15.02,15.035,14.88,14.955,365082.0
2011-02-08,14.935,14.965,14.86,14.88,490729.0
2011-02-09,15.035,15.045,14.915,14.915,755432.0
2011-02-10,15.645,15.685,15.375,15.61,2199432.0
2011-02-11,15.61,15.635,15.485,15.52,772350.0
2011-02-14,15.565,15.635,15.485,15.585,722080.0
2011-02-15,15.85,15.85,15.85,15.85,275679.0
2011-02-16,15.92,15.92,15.57,15.725,1183866.0
2011-02-17,15.825,15.83,15.665,15.715,526411.0
2011-02-18,15.705,15.805,15.7,15.765,569616.0
2011-02-21,15.765,15.84,15.46,15.575,741243.0
2011-02-22,15.605,15.7,15.255,15.42,1039891.0
2011-02-23,15.32,15.35,15.14,15.24,837655.0
2011-02-24,15.23,15.29,15.055,15.085,694397.0
2011-02-25,15.09,15.155,14.99,15.095,521765.0
2011-02-28,15.375,15.425,15.195,15.35,277439.0
2011-03-01,15.415,15.49,15.095,15.15,685439.0
2011-03-02,15.19,15.195,15.01,15.035,456126.0
2011-03-03,15.18,15.335,15.09,15.12,813999.0
2011-03-04,15.17,15.545,15.115,15.49,706978.0
2011-03-07,15.415,15.635,15.255,15.325,496834.0
2011-03-08,15.245,15.415,15.2,15.415,291347.0
2011-03-09,15.56,15.56,15.29,15.325,494118.0
2011-03-10,15.255,15.325,15.045,15.15,759610.0
2011-03-11,15.085,15.185,14.995,15.105,406683.0
2011-03-14,15.035,15.095,14.905,15.08,415210.0
2011-03-15,15.01,15.1,14.615,14.75,993144.0
2011-03-16,14.695,14.71,14.55,14.69,600911.0
2011-03-17,14.66,14.74,14.39,14.645,542607.0
2011-03-18,14.735,14.745,14.48,14.675,444761.0
2011-03-21,14.57,14.6,14.29,14.405,1164004.0
2011-03-22,14.41,14.57,14.405,14.48,421602.0
2011-03-23,14.455,14.62,14.335,14.555,510407.0
2011-03-24,14.69,14.75,14.51,14.585,242719.0
2011-03-25,14.675,15.07,14.615,14.75,956792.0
2011-03-28,14.735,14.795,14.595,14.68,209780.0
2011-03-29,14.785,14.89,14.595,14.665,267281.0
2011-03-30,14.66,14.665,14.495,14.54,682939.0
2011-03-31,14.48,14.58,14.37,14.505,634974.0
2011-04-01,14.505,14.57,14.425,14.5,382657.0
2011-04-04,14.69,14.715,14.635,14.69,371718.0
2011-04-05,14.665,14.745,14.055,14.205,2495735.0
2011-04-06,14.175,14.345,14.135,14.225,2738736.0
2011-04-07,14.285,14.285,13.99,14.11,1815983.0
2011-04-08,14.18,14.195,13.975,14.045,902379.0
2011-04-11,14.095,14.2,14.055,14.18,635620.0
2011-04-12,14.12,14.225,13.91,13.96,965234.0
2011-04-13,13.945,14.055,13.91,13.94,781341.0
2011-04-14,13.955,14.005,13.775,13.86,817774.0
2011-04-15,13.79,13.895,13.75,13.805,536313.0
2011-04-18,13.865,13.94,13.76,13.905,537903.0
2011-04-19,13.78,13.86,13.65,13.65,459903.0
2011-04-20,13.695,13.81,13.675,13.81,370070.0
2011-04-21,13.895,13.965,13.795,13.965,555095.0
2011-04-27,14.055,14.12,13.89,13.94,615364.0
2011-04-28,13.89,13.945,13.71,13.775,771617.0
2011-04-29,13.78,13.855,13.45,13.53,621005.0
2011-05-02,13.485,13.57,13.365,13.505,506352.0
2011-05-03,13.43,13.46,13.24,13.385,832989.0
2011-05-04,13.305,13.465,13.285,13.405,657140.0
2011-05-05,13.385,13.385,12.945,13.235,1097650.0
2011-05-06,13.04,13.235,12.96,13.175,519831.0
2011-05-09,13.255,13.27,13.015,13.15,619622.0
2011-05-10,13.16,13.185,12.935,12.935,651772.0
2011-05-11,13.055,13.1,12.915,13.09,633075.0
2011-05-12,13.0,13.24,12.94,13.13,559487.0
2011-05-13,13.13,13.19,13.065,13.16,503204.0
2011-05-16,13.02,13.145,12.985,13.09,423017.0
2011-05-17,13.065,13.29,13.065,13.235,324725.0
2011-05-18,13.19,13.435,13.19,13.295,497119.0
2011-05-19,13.435,13.6,13.295,13.59,720004.0
2011-05-20,13.565,13.565,13.43,13.485,250743.0
2011-05-23,13.325,13.385,13.275,13.32,542940.0
2011-05-24,13.28,13.39,13.235,13.34,361464.0
2011-05-25,13.44,13.44,13.24,13.275,508933.0
2011-05-26,13.425,13.425,13.25,13.425,460871.0
2011-05-27,13.37,13.64,13.37,13.605,619855.0
2011-05-30,13.59,13.69,13.5,13.62,436772.0
2011-05-31,13.695,13.78,13.59,13.63,436302.0
2011-06-01,13.665,13.695,13.56,13.635,256053.0
2011-06-02,13.48,13.5,13.325,13.405,573504.0
2011-06-03,13.345,13.395,13.24,13.275,402021.0
2011-06-06,13.195,13.265,13.13,13.195,335978.0
2011-06-07,13.195,13.305,13.075,13.14,554307.0
2011-06-08,13.19,13.19,12.96,13.085,483606.0
2011-06-09,13.025,13.085,12.985,13.06,672125.0
2011-06-10,13.025,13.18,13.025,13.085,413695.0
2011-06-14,13.065,13.105,12.81,12.925,769084.0
2011-06-15,12.925,12.925,12.475,12.78,827741.0
2011-06-16,12.725,12.855,12.54,12.625,1471334.0
2011-06-17,12.71,12.745,12.585,12.685,989836.0
2011-06-20,12.71,12.94,12.54,12.54,446731.0
2011-06-21,12.7,12.725,12.41,12.56,745720.0
2011-06-22,12.685,12.73,12.625,12.64,662527.0
2011-06-23,12.58,12.655,12.545,12.645,496243.0
2011-06-24,12.74,12.785,12.56,12.625,659811.0
2011-06-27,12.58,12.585,12.425,12.495,346626.0
2011-06-28,12.62,12.655,12.515,12.61,536251.0
2011-06-29,12.625,12.775,12.59,12.69,894225.0
2011-06-30,12.71,12.925,12.65,12.835,877353.0
2011-07-01,12.865,12.99,12.675,12.73,461401.0
2011-07-04,12.865,12.935,12.79,12.825,442827.0
2011-07-05,12.95,13.03,12.86,12.93,585902.0
2011-07-06,12.92,12.99,12.785,12.92,549811.0
2011-07-07,12.97,13.23,12.88,13.16,883503.0
2011-07-08,13.245,13.245,13.06,13.11,699565.0
2011-07-11,13.025,13.05,12.91,13.025,417828.0
2011-07-12,12.98,13.06,12.83,12.885,1296709.0
2011-07-13,12.855,12.88,12.69,12.835,542920.0
2011-07-14,12.92,12.92,12.57,12.73,627392.0
2011-07-15,12.73,13.05,12.695,12.875,892333.0
2011-07-18,12.865,12.955,12.745,12.885,345324.0
2011-07-19,12.865,13.015,12.75,12.945,547702.0
2011-07-20,13.065,13.18,12.925,12.98,485111.0
2011-07-21,12.93,13.025,12.89,12.95,317975.0
2011-07-22,13.07,13.255,13.035,13.145,597558.0
2011-07-25,13.13,13.14,12.9,13.01,597076.0
2011-07-26,12.9,13.065,12.9,12.96,497714.0
2011-07-27,12.92,13.09,12.865,12.945,550067.0
2011-07-28,12.82,12.835,12.625,12.64,770251.0
2011-07-29,12.645,12.72,12.51,12.585,677415.0
2011-08-01,12.75,12.955,12.68,12.815,556255.0
2011-08-02,12.67,12.865,12.625,12.725,398263.0
2011-08-03,12.57,12.57,12.355,12.47,650046.0
2011-08-04,12.465,12.51,12.22,12.325,658909.0
2011-08-05,12.055,12.2,11.81,11.925,1045639.0
2011-08-08,11.6,11.675,11.38,11.44,1182593.0
2011-08-09,11.175,11.735,10.885,11.645,1493165.0
2011-08-10,11.9,11.93,11.71,11.795,583759.0
2011-08-11,11.63,11.925,11.455,11.86,639190.0
2011-08-12,11.88,12.23,11.56,12.18,769562.0
2011-08-15,12.41,12.63,12.39,12.585,753131.0
2011-08-16,12.66,12.855,12.38,12.445,582237.0
2011-08-17,12.255,12.52,12.1,12.435,794531.0
2011-08-18,12.25,12.605,12.24,12.39,1090258.0
2011-08-19,12.22,12.45,12.115,12.245,856840.0
2011-08-22,12.22,12.565,11.96,12.195,1048177.0
2011-08-23,12.195,12.37,12.085,12.37,950057.0
2011-08-24,12.54,12.54,12.315,12.375,806794.0
2011-08-25,12.485,12.51,12.28,12.335,797307.0
2011-08-26,12.31,12.475,12.31,12.37,1149144.0
2011-08-29,12.6,12.83,12.58,12.735,618423.0
2011-08-30,12.82,12.855,12.63,12.66,561536.0
2011-08-31,12.715,12.865,12.705,12.83,557612.0
2011-09-01,12.925,13.07,12.86,12.905,725611.0
2011-09-02,12.815,12.93,12.765,12.845,464232.0
2011-09-05,12.765,12.77,12.525,12.625,521516.0
2011-09-06,12.4,12.58,12.385,12.475,544886.0
2011-09-07,12.56,12.695,12.43,12.695,624059.0
2011-09-08,12.735,12.755,12.47,12.5,532465.0
2011-09-09,12.505,12.695,12.425,12.615,490654.0
2011-09-12,12.405,12.45,12.165,12.39,642922.0
2011-09-13,12.44,12.58,12.42,12.555,598175.0
2011-09-14,12.565,12.69,12.555,12.6,1106528.0
2011-09-15,12.875,12.875,12.715,12.825,1289754.0
2011-09-16,12.935,13.27,12.935,13.22,1671694.0
2011-09-19,13.075,13.13,13.0,13.085,973284.0
2011-09-20,13.045,13.175,12.965,13.11,978200.0
2011-09-21,13.22,13.24,12.93,13.19,950784.0
2011-09-22,12.845,13.165,12.775,13.055,1090568.0
2011-09-23,13.155,13.155,12.835,12.96,1341789.0
2011-09-26,13.11,13.155,12.915,12.98,1265075.0
2011-09-27,13.16,13.265,12.955,13.14,1121200.0
2011-09-28,13.22,13.38,13.17,13.275,1904570.0
2011-09-29,13.155,13.295,13.14,13.23,1368536.0
2011-09-30,13.21,13.48,13.13,13.41,823613.0
2011-10-03,13.275,13.34,13.06,13.125,510148.0
2011-10-04,12.96,13.12,12.825,13.0,925176.0
2011-10-05,13.22,13.22,13.0,13.065,459826.0
2011-10-06,13.185,13.33,13.15,13.285,846698.0
2011-10-07,13.395,13.545,13.24,13.385,966279.0
2011-10-10,13.46,13.585,13.395,13.495,568813.0
2011-10-11,13.6,13.655,13.535,13.585,492041.0
2011-10-12,13.58,13.62,13.395,13.53,480877.0
2011-10-13,13.68,13.68,13.175,13.395,1004218.0
2011-10-14,13.275,13.395,13.2,13.38,283857.0
2011-10-17,13.435,13.61,13.435,13.475,352603.0
2011-10-18,13.285,13.42,13.285,13.325,354270.0
2011-10-19,13.35,13.5,13.19,13.285,411860.0
2011-10-20,13.265,13.36,13.16,13.33,441833.0
2011-10-21,13.315,13.455,13.155,13.335,451328.0
2011-10-24,13.44,13.635,13.395,13.545,624232.0
2011-10-25,13.545,13.565,13.26,13.345,521380.0
2011-10-26,13.175,13.485,13.095,13.33,386238.0
2011-10-27,13.285,13.56,13.245,13.51,397800.0
2011-10-28,13.575,13.575,13.375,13.465,581147.0
2011-10-31,13.42,13.705,13.365,13.575,728134.0
2011-11-01,13.45,13.61,13.39,13.605,445172.0
2011-11-02,13.375,13.46,13.27,13.275,718202.0
2011-11-03,13.275,13.32,13.09,13.305,451564.0
2011-11-04,13.39,13.46,13.23,13.325,559329.0
2011-11-07,13.395,13.505,13.285,13.42,445793.0
2011-11-08,13.4,13.645,13.4,13.59,690603.0
2011-11-09,13.69,13.885,13.685,13.75,715701.0
2011-11-10,13.485,13.495,13.325,13.375,539707.0
2011-11-11,13.375,13.495,13.27,13.37,480852.0
2011-11-14,13.525,13.605,13.3,13.33,443299.0
2011-11-15,13.33,13.435,13.275,13.34,300208.0
2011-11-16,13.345,13.395,13.23,13.27,366874.0
2011-11-17,13.305,13.375,13.195,13.275,308491.0
2011-11-18,13.18,13.27,13.04,13.155,417554.0
2011-11-21,13.155,13.195,12.97,13.07,336107.0
2011-11-22,12.89,13.11,12.82,13.04,473120.0
2011-11-23,13.035,13.035,12.855,12.96,618846.0
2011-11-24,12.925,13.155,12.89,13.04,606034.0
2011-11-25,13.015,13.045,12.91,13.0,485031.0
2011-11-28,13.04,13.19,12.965,13.09,655977.0
2011-11-29,13.16,13.355,13.09,13.355,706998.0
2011-11-30,13.355,13.475,13.23,13.38,683742.0
2011-12-01,13.6,13.685,13.47,13.545,521165.0
2011-12-02,13.525,13.86,13.525,13.86,755512.0
2011-12-05,13.83,14.11,13.77,13.985,588922.0
2011-12-06,13.99,14.085,13.7,13.725,735493.0
2011-12-07,13.77,13.87,13.535,13.59,624524.0
2011-12-08,13.61,13.7,13.44,13.525,705312.0
2011-12-09,13.47,13.705,13.35,13.62,762755.0
2011-12-12,13.705,13.875,13.605,13.66,523509.0
2011-12-13,13.51,13.67,13.49,13.575,534619.0
2011-12-14,13.495,13.645,13.495,13.57,436172.0
2011-12-15,13.425,13.525,13.315,13.52,315120.0
2011-12-16,13.595,13.68,13.515,13.55,397422.0
2011-12-19,13.44,13.47,13.255,13.385,654322.0
2011-12-20,13.425,13.525,13.25,13.285,463401.0
2011-12-21,13.45,13.61,13.37,13.5,469100.0
2011-12-22,13.485,13.63,13.455,13.51,426013.0
2011-12-23,13.64,13.66,13.535,13.575,181964.0
2011-12-28,13.58,13.725,13.38,13.47,244404.0
2011-12-29,13.535,13.535,13.35,13.505,197794.0
2011-12-30,13.495,13.62,13.465,13.52,174677.0
2012-01-03,13.525,13.65,13.505,13.565,156677.0
2012-01-04,13.62,13.8,13.62,13.76,480279.0
2012-01-05,13.66,13.79,13.555,13.77,385130.0
2012-01-06,13.725,13.82,13.615,13.725,347542.0
2012-01-09,13.715,13.725,13.535,13.61,465964.0
2012-01-10,13.695,13.695,13.485,13.62,412480.0
2012-01-11,13.605,13.765,13.495,13.625,261327.0
2012-01-12,13.645,13.72,13.505,13.53,426875.0
2012-01-13,13.575,13.62,13.465,13.525,358581.0
2012-01-16,13.415,13.485,13.325,13.435,439035.0
2012-01-17,13.555,13.595,13.41,13.555,469269.0
2012-01-18,13.515,13.58,13.44,13.505,377693.0
2012-01-19,13.635,13.64,13.525,13.53,388233.0
2012-01-20,13.645,13.685,13.5,13.595,313015.0
2012-01-23,13.625,13.625,13.465,13.5,521542.0
2012-01-24,13.485,13.52,13.36,13.395,664511.0
2012-01-25,13.44,13.61,13.435,13.465,426547.0
2012-01-27,13.425,13.62,13.42,13.505,568144.0
2012-01-30,13.53,13.57,13.42,13.455,653371.0
2012-01-31,13.42,13.435,13.26,13.26,850134.0
2012-02-01,13.25,13.26,13.06,13.12,881099.0
2012-02-02,13.31,13.355,13.12,13.265,858339.0
2012-02-03,13.27,13.325,13.075,13.175,801144.0
2012-02-06,13.35,13.46,13.295,13.41,743311.0
2012-02-07,13.395,13.455,13.285,13.395,341755.0
2012-02-08,13.395,13.46,13.3,13.455,367129.0
2012-02-09,13.44,13.495,13.305,13.485,337310.0
2012-02-10,13.535,13.545,13.375,13.445,494436.0
2012-02-13,13.495,13.56,13.33,13.535,259270.0
2012-02-14,13.495,13.525,13.325,13.37,425477.0
2012-02-15,13.42,13.46,13.295,13.41,323111.0
2012-02-16,13.53,13.53,13.32,13.44,542880.0
2012-02-17,13.465,13.545,13.39,13.52,545971.0
2012-02-20,13.615,13.735,13.555,13.645,630892.0
2012-02-21,13.735,14.05,13.725,13.925,1301568.0
2012-02-22,13.97,14.31,13.93,14.13,1448909.0
2012-02-23,14.16,14.27,14.14,14.17,849007.0
2012-02-24,14.225,14.27,14.115,14.19,777548.0
2012-02-27,14.27,14.595,14.27,14.475,824967.0
2012-02-28,14.515,14.575,14.39,14.43,620405.0
2012-02-29,14.385,14.43,14.285,14.305,886814.0
2012-03-01,14.32,14.33,14.14,14.25,759340.0
2012-03-02,14.315,14.415,14.215,14.365,399457.0
2012-03-05,14.37,14.41,14.19,14.36,359309.0
2012-03-06,14.34,14.495,14.215,14.245,547760.0
2012-03-07,14.105,14.2,14.09,14.1,595452.0
2012-03-08,14.155,14.195,13.98,14.02,518811.0
2012-03-09,14.005,14.165,14.005,14.15,512232.0
2012-03-12,14.125,14.13,13.985,14.055,341242.0
2012-03-13,14.125,14.24,14.055,14.175,452379.0
2012-03-14,14.27,14.405,14.245,14.35,574229.0
2012-03-15,14.35,14.44,14.335,14.35,496034.0
2012-03-16,14.37,14.44,14.24,14.405,592439.0
2012-03-19,14.465,14.64,14.375,14.485,536403.0
2012-03-20,14.5,14.525,14.36,14.425,491868.0
2012-03-21,14.38,14.53,14.335,14.495,533481.0
2012-03-22,14.495,14.625,14.425,14.59,605088.0
2012-03-23,14.47,14.58,14.455,14.5,614348.0
2012-03-26,14.55,14.695,14.51,14.51,509374.0
2012-03-27,14.67,14.755,14.58,14.65,619695.0
2012-03-28,14.7,14.995,14.65,14.93,927914.0
2012-03-29,15.0,15.13,14.96,15.07,1048450.0
2012-03-30,15.07,15.345,15.07,15.33,978380.0
2012-04-02,15.4,15.465,15.125,15.175,566920.0
2012-04-03,15.17,15.275,15.01,15.075,712240.0
2012-04-04,15.01,15.205,15.01,15.075,400681.0
2012-04-05,15.01,15.055,14.84,14.89,712336.0
2012-04-10,14.725,14.77,14.64,14.64,709744.0
2012-04-11,14.475,14.545,14.425,14.47,987588.0
2012-04-12,14.47,14.725,14.445,14.725,588165.0
2012-04-13,14.905,14.905,14.72,14.79,531772.0
2012-04-16,14.71,14.845,14.665,14.77,297213.0
2012-04-17,14.73,14.88,14.73,14.775,280605.0
2012-04-18,14.78,14.975,14.78,14.895,364532.0
2012-04-19,14.925,15.03,14.905,14.95,450025.0
2012-04-20,14.975,15.065,14.88,14.975,257123.0
2012-04-23,15.01,15.025,14.95,14.99,148002.0
2012-04-24,14.915,14.985,14.83,14.865,578679.0
2012-04-26,14.93,14.98,14.89,14.945,344675.0
2012-04-27,14.855,14.89,14.785,14.82,731693.0
2012-04-30,14.785,14.835,14.75,14.775,331199.0
2012-05-01,14.79,14.89,14.68,14.825,584747.0
2012-05-02,14.865,15.03,14.86,14.89,621667.0
2012-05-03,14.49,14.68,14.4,14.54,1261157.0
2012-05-04,14.45,14.575,14.405,14.46,875209.0
2012-05-07,14.335,14.375,14.205,14.225,1152604.0
2012-05-08,14.205,14.27,14.06,14.13,806948.0
2012-05-09,14.105,14.15,13.955,14.045,571697.0
2012-05-10,14.05,14.135,13.98,14.015,598047.0
2012-05-11,14.14,14.18,13.985,13.99,547915.0
2012-05-14,14.04,14.205,14.015,14.075,510398.0
2012-05-15,14.085,14.13,14.0,14.04,464552.0
2012-05-16,13.98,14.065,13.805,13.865,720247.0
2012-05-17,13.865,13.94,13.765,13.805,716031.0
2012-05-18,13.635,13.805,13.435,13.48,959753.0
2012-05-21,13.615,13.66,13.48,13.555,485909.0
2012-05-22,13.67,13.69,13.57,13.66,528007.0
2012-05-23,13.73,13.73,13.51,13.625,624007.0
2012-05-24,13.595,13.755,13.535,13.585,667840.0
2012-05-25,13.575,13.715,13.53,13.59,420449.0
2012-05-28,13.66,13.75,13.525,13.68,344577.0
2012-05-29,13.59,13.865,13.55,13.785,606460.0
2012-05-30,13.675,13.845,13.63,13.81,3424.0
2012-05-31,13.635,13.735,13.605,13.605,27796.0
2012-06-01,13.58,13.695,13.465,13.57,321771.0
2012-06-04,13.4,13.5,13.32,13.32,540377.0
2012-06-05,13.415,13.515,13.32,13.465,396988.0
2012-06-06,13.555,13.62,13.51,13.6,393946.0
2012-06-07,13.785,13.855,13.64,13.76,516411.0
2012-06-08,13.765,13.825,13.43,13.64,509728.0
2012-06-12,13.67,13.805,13.62,13.74,428679.0
2012-06-13,13.755,13.755,13.59,13.605,370707.0
2012-06-14,13.625,13.64,13.43,13.55,415159.0
2012-06-15,13.595,13.645,13.51,13.56,310765.0
2012-06-18,13.625,13.795,13.625,13.645,486362.0
2012-06-19,13.56,13.68,13.56,13.6,413597.0
2012-06-20,13.655,13.805,13.615,13.645,373075.0
2012-06-21,13.77,13.77,13.53,13.585,503039.0
2012-06-22,13.585,13.62,13.425,13.46,382246.0
2012-06-25,13.44,13.48,13.315,13.43,532148.0
2012-06-26,13.39,13.535,13.35,13.395,284567.0
2012-06-27,13.37,13.53,13.345,13.505,557391.0
2012-06-28,13.62,13.66,13.395,13.535,522155.0
2012-06-29,13.505,13.785,13.505,13.77,12538.0
2012-07-02,13.955,13.99,13.9,13.955,645270.0
2012-07-03,13.905,14.07,13.88,13.985,679200.0
2012-07-04,14.01,14.06,13.955,14.045,585119.0
2012-07-05,14.03,14.08,13.99,14.015,368399.0
2012-07-06,13.995,14.115,13.975,14.015,370328.0
2012-07-09,13.905,13.96,13.865,13.96,302313.0
2012-07-10,13.965,14.01,13.81,13.9,551113.0
2012-07-11,13.935,13.96,13.86,13.94,311429.0
2012-07-12,13.94,13.97,13.885,13.91,342130.0
2012-07-13,13.925,14.015,13.9,13.91,439889.0
2012-07-16,13.99,14.115,13.975,14.015,16809.0
2012-07-17,13.95,14.175,13.95,14.105,48306.0
2012-07-18,14.17,14.22,14.065,14.13,483010.0
2012-07-19,14.275,14.275,14.175,14.23,476662.0
2012-07-20,14.25,14.27,14.185,14.23,589632.0
2012-07-23,14.215,14.25,14.105,14.12,590309.0
2012-07-24,14.15,14.2,14.01,14.095,515775.0
2012-07-25,14.025,14.125,13.98,14.045,444021.0
2012-07-26,14.105,14.31,14.055,14.27,13478.0
2012-07-27,14.32,14.47,14.255,14.405,542673.0
2012-07-30,14.42,14.495,14.34,14.405,399602.0
2012-07-31,14.43,14.535,14.4,14.415,501035.0
2012-08-01,14.455,14.525,14.37,14.455,638786.0
2012-08-02,14.455,14.59,14.44,14.49,492597.0
2012-08-03,14.445,14.53,14.445,14.515,443885.0
2012-08-06,14.56,14.695,14.505,14.55,314151.0
2012-08-07,14.575,14.64,12.715,14.61,129630.0
2012-08-08,14.625,14.735,14.565,14.61,504826.0
2012-08-09,14.71,14.735,14.535,14.56,171242.0
2012-08-10,14.545,14.62,14.515,14.515,100835.0
2012-08-13,14.635,14.635,14.495,14.5,3543.0
2012-08-14,14.445,14.57,14.435,14.47,151028.0
2012-08-15,14.47,14.55,14.43,14.505,62483.0
2012-08-16,14.5,14.55,14.355,14.455,61272.0
2012-08-17,14.4,14.405,14.09,14.21,48611.0
2012-08-20,14.175,14.3,14.155,14.205,83869.0
2012-08-21,14.26,14.49,14.225,14.455,40406.0
2012-08-22,14.495,14.575,14.43,14.55,72254.0
2012-08-23,14.6,14.645,14.395,14.51,60804.0
2012-08-24,14.5,14.52,14.365,14.46,454158.0
2012-08-27,14.64,14.735,14.485,14.485,78059.0
2012-08-28,14.55,14.64,14.52,14.625,12823.0
2012-08-29,14.65,14.745,14.56,14.66,195291.0
2012-08-30,14.66,14.705,14.57,14.665,143045.0
2012-08-31,14.67,14.78,14.61,14.655,49788.0
2012-09-03,14.695,14.895,14.66,14.795,154365.0
2012-09-04,14.87,14.9,14.65,14.67,132721.0
2012-09-05,14.625,14.765,14.61,14.615,32568.0
2012-09-06,14.665,14.75,14.53,14.61,86061.0
2012-09-07,14.77,14.815,14.615,14.71,323820.0
2012-09-10,14.72,14.75,14.485,14.555,30197.0
2012-09-11,14.555,14.685,14.53,14.625,388852.0
2012-09-12,14.605,14.89,14.51,14.715,569224.0
2012-09-13,14.6,14.6,14.43,14.57,796702.0
2012-09-14,14.66,14.84,14.575,14.74,810478.0
2012-09-17,14.73,14.755,14.64,14.67,379315.0
2012-09-18,14.6,14.66,14.52,14.545,570448.0
2012-09-19,14.52,14.605,14.485,14.605,395222.0
2012-09-20,14.51,14.645,14.51,14.535,414056.0
2012-09-21,14.525,14.64,14.515,14.64,7242.0
2012-09-24,14.59,14.615,14.54,14.575,366869.0
2012-09-25,14.615,14.615,14.485,14.535,318582.0
2012-09-26,14.505,14.505,14.26,14.36,143338.0
2012-09-27,14.26,14.43,14.15,14.37,617763.0
2012-09-28,14.375,14.38,14.21,14.225,504921.0
2012-10-01,14.19,14.405,14.14,14.275,292319.0
2012-10-02,14.39,14.47,14.285,14.405,481138.0
2012-10-03,14.4,14.42,14.325,14.34,531421.0
2012-10-04,14.39,14.505,14.31,14.475,26961.0
2012-10-05,14.395,14.495,14.24,14.365,872373.0
2012-10-08,14.37,14.37,14.28,14.335,399621.0
2012-10-09,14.35,14.45,14.335,14.41,497580.0
2012-10-10,14.4,14.4,14.285,14.34,15251.0
2012-10-11,14.31,14.415,14.285,14.33,402514.0
2012-10-12,14.395,14.49,14.32,14.415,493015.0
2012-10-15,14.415,14.54,14.375,14.405,374080.0
2012-10-16,14.48,14.49,14.34,14.365,24268.0
2012-10-17,14.435,14.52,14.4,14.465,451637.0
2012-10-18,14.74,14.74,14.495,14.56,364835.0
2012-10-19,14.605,14.635,14.505,14.6,476836.0
2012-10-22,14.575,14.6,14.47,14.495,474523.0
2012-10-23,14.485,14.59,14.355,14.455,361966.0
2012-10-24,14.355,14.38,14.285,14.3,648355.0
2012-10-25,14.4,14.44,14.295,14.335,274846.0
2012-10-26,14.345,14.43,14.255,14.295,424564.0
2012-10-29,14.35,14.35,14.255,14.275,451052.0
2012-10-30,14.255,14.355,14.19,14.3,277641.0
2012-10-31,14.345,14.42,14.24,14.285,699570.0
2012-11-01,14.205,14.3,14.105,14.12,725889.0
2012-11-02,14.15,14.215,14.11,14.145,431881.0
2012-11-05,14.13,14.215,14.025,14.17,565482.0
2012-11-06,14.14,14.19,14.1,14.15,476327.0
2012-11-07,14.145,14.23,14.1,14.21,415621.0
2012-11-08,14.07,14.15,14.07,14.13,685398.0
2012-11-09,14.165,14.165,14.06,14.105,834365.0
2012-11-12,14.105,14.215,14.06,14.095,472360.0
2012-11-13,14.075,14.165,13.955,14.0,709665.0
2012-11-14,14.0,14.04,13.955,13.985,464099.0
2012-11-15,13.9,13.93,13.81,13.93,566423.0
2012-11-16,13.955,13.975,13.83,13.91,399869.0
2012-11-19,13.95,13.95,13.815,13.91,428276.0
2012-11-20,13.92,14.01,13.875,14.005,353563.0
2012-11-21,14.015,14.04,13.935,13.975,323414.0
2012-11-22,14.01,14.165,13.95,14.025,706793.0
2012-11-23,14.005,14.115,13.95,14.09,217745.0
2012-11-26,14.09,14.2,14.085,14.2,321887.0
2012-11-27,14.19,14.19,14.11,14.165,583235.0
2012-11-28,14.115,14.14,13.955,14.08,651641.0
2012-11-29,14.135,14.19,13.98,14.055,692466.0
2012-11-30,14.055,14.275,14.045,14.16,644401.0
2012-12-03,14.165,14.415,14.16,14.35,906992.0
2012-12-04,14.385,14.43,14.225,14.305,612466.0
2012-12-05,14.215,14.42,14.185,14.375,637834.0
2012-12-06,14.425,14.445,14.315,14.4,1046392.0
2012-12-07,14.425,14.505,14.41,14.49,539220.0
2012-12-10,14.455,14.66,14.44,14.65,722702.0
2012-12-11,14.65,14.755,14.57,14.715,523175.0
2012-12-12,14.77,14.835,14.75,14.755,616563.0
2012-12-13,14.715,14.81,14.635,14.635,660979.0
2012-12-14,14.665,14.745,14.58,14.62,520967.0
2012-12-17,14.555,14.71,14.55,14.62,220955.0
2012-12-18,14.695,14.805,14.695,14.73,374747.0
2012-12-19,14.795,14.885,14.775,14.87,574618.0
2012-12-20,14.89,15.03,14.87,14.985,866039.0
2012-12-21,15.055,15.15,14.93,15.015,584348.0
2012-12-24,15.035,15.055,14.96,14.985,109517.0
2012-12-27,15.0,15.13,14.955,15.065,229208.0
2012-12-28,15.085,15.195,15.08,15.105,194518.0
2012-12-31,15.06,15.1,14.975,15.015,218279.0
2013-01-02,15.055,15.235,15.02,15.23,521285.0
2013-01-03,15.245,15.39,15.165,15.38,400331.0
2013-01-04,15.385,15.395,15.305,15.385,14155.0
2013-01-07,15.425,15.78,15.345,15.535,662683.0
2013-01-08,15.525,15.635,15.345,15.39,566176.0
2013-01-09,15.365,15.54,15.36,15.535,67025.0
2013-01-10,15.515,15.67,15.425,15.555,385939.0
2013-01-11,15.64,15.75,15.56,15.61,334676.0
2013-01-14,15.635,15.745,15.56,15.66,474893.0
2013-01-15,15.625,15.81,15.6,15.75,573329.0
2013-01-16,15.715,15.92,15.71,15.915,946765.0
2013-01-17,15.935,16.11,15.885,16.035,777304.0
2013-01-18,16.085,16.085,15.915,16.015,307705.0
2013-01-21,16.075,16.285,16.0,16.075,862038.0
2013-01-22,16.08,16.18,15.95,15.985,436123.0
2013-01-23,16.055,16.2,16.015,16.065,465040.0
2013-01-24,16.105,16.16,16.0,16.075,504542.0
2013-01-25,16.185,16.285,16.1,16.255,453106.0
2013-01-29,16.53,16.865,16.495,16.83,964617.0
2013-01-30,16.84,16.865,16.625,16.64,835885.0
2013-01-31,16.635,16.835,16.62,16.835,692357.0
2013-02-01,16.835,17.345,16.815,17.295,766785.0
2013-02-04,17.315,17.39,16.97,16.97,489562.0
2013-02-05,16.855,17.15,16.84,16.98,704698.0
2013-02-06,17.04,17.545,17.04,17.47,1196339.0
2013-02-07,17.44,17.44,17.025,17.19,709847.0
2013-02-08,17.19,17.31,17.095,17.295,422471.0
2013-02-11,17.355,17.545,17.23,17.26,738600.0
2013-02-12,17.29,17.325,17.145,17.155,518812.0
2013-02-13,17.32,17.32,17.09,17.245,456915.0
2013-02-14,17.27,17.665,17.21,17.44,923078.0
2013-02-15,17.44,17.64,17.03,17.1,854526.0
2013-02-18,17.225,17.445,17.225,17.385,711583.0
2013-02-19,17.485,17.6,17.35,17.4,700655.0
2013-02-20,17.56,17.81,17.465,17.81,902338.0
2013-02-21,17.655,17.795,17.14,17.2,841428.0
2013-02-22,17.36,18.01,17.24,17.41,821277.0
2013-02-25,17.5,17.615,17.405,17.405,407731.0
2013-02-26,17.305,17.435,17.155,17.205,583774.0
2013-02-27,17.39,17.44,17.255,17.3,315370.0
2013-02-28,17.395,17.545,17.26,17.535,553278.0
2013-03-01,17.545,17.65,17.455,17.585,987533.0
2013-03-04,17.795,18.04,17.465,17.505,1564349.0
2013-03-05,17.665,17.915,17.57,17.655,911989.0
2013-03-06,17.955,18.045,17.805,17.905,568538.0
2013-03-07,17.935,17.98,17.68,17.875,667363.0
2013-03-08,17.955,17.98,17.77,17.94,355120.0
2013-03-11,17.96,18.21,17.96,18.19,602880.0
2013-03-12,18.3,18.435,18.11,18.125,454104.0
2013-03-13,18.275,18.345,17.895,18.03,689296.0
2013-03-14,17.955,18.14,17.8,17.865,425893.0
2013-03-15,17.935,18.175,17.87,18.155,398996.0
2013-03-18,17.945,18.06,17.755,17.84,346260.0
2013-03-19,17.955,18.0,17.6,17.66,505000.0
2013-03-20,17.61,17.875,17.395,17.735,708727.0
2013-03-21,17.875,17.915,17.52,17.67,689760.0
2013-03-22,17.6,17.75,17.54,17.66,589933.0
2013-03-25,17.855,17.925,17.625,17.8,379641.0
2013-03-26,17.71,17.785,17.545,17.71,364027.0
2013-03-27,17.745,18.02,17.7,17.95,481299.0
2013-03-28,17.95,18.1,17.775,18.05,655151.0
2013-04-02,18.045,18.305,17.885,18.05,512072.0
2013-04-03,18.13,18.25,18.0,18.195,797883.0
2013-04-04,18.155,18.205,17.975,18.07,406089.0
2013-04-05,18.1,18.195,17.91,17.965,415443.0
2013-04-08,17.965,18.175,17.94,18.015,506783.0
2013-04-09,18.055,18.18,18.055,18.18,614128.0
2013-04-10,18.135,18.295,18.03,18.175,695721.0
2013-04-11,18.27,18.405,18.195,18.265,656493.0
2013-04-12,18.205,18.405,18.19,18.35,564949.0
2013-04-15,18.315,18.405,18.085,18.36,470449.0
2013-04-16,18.255,18.365,18.215,18.33,248704.0
2013-04-17,18.33,18.59,18.315,18.535,729636.0
2013-04-18,18.46,18.505,18.265,18.32,728741.0
2013-04-19,18.425,18.515,18.0,18.04,571192.0
2013-04-22,18.045,18.395,18.035,18.36,98029.0
2013-04-23,18.43,18.595,18.28,18.415,458352.0
2013-04-24,18.455,18.59,18.395,18.59,365839.0
2013-04-26,18.585,18.73,18.415,18.505,671779.0
2013-04-29,18.505,18.65,18.47,18.535,388876.0
2013-04-30,18.59,18.785,18.455,18.755,726489.0
2013-05-01,18.82,18.985,18.73,18.835,375241.0
2013-05-02,18.675,18.835,18.55,18.79,455280.0
2013-05-03,18.825,18.955,18.75,18.87,565917.0
2013-05-06,18.965,19.045,18.715,18.75,373303.0
2013-05-07,18.85,18.95,18.66,18.865,626526.0
2013-05-08,18.925,19.19,18.84,19.03,596372.0
2013-05-09,19.075,19.235,19.075,19.16,131200.0
2013-05-10,19.125,19.33,19.125,19.295,255103.0
2013-05-13,19.325,19.57,19.305,19.47,405566.0
2013-05-14,19.52,19.69,19.43,19.55,19994.0
2013-05-15,19.5,19.695,19.45,19.615,19308.0
2013-05-16,19.68,19.7,19.4,19.5,40502.0
2013-05-17,19.495,19.865,19.48,19.63,402065.0
2013-05-20,19.615,19.945,19.615,19.8,64265.0
2013-05-21,19.8,19.8,19.46,19.735,186028.0
2013-05-22,19.82,19.935,19.65,19.835,470497.0
2013-05-23,19.775,19.78,19.29,19.33,147822.0
2013-05-24,19.45,19.48,18.825,18.985,19538.0
2013-05-27,19.1,19.1,18.85,18.975,11956.0
2013-05-28,18.95,19.165,18.82,19.075,17183.0
2013-05-29,19.17,19.275,18.895,18.91,84917.0
2013-05-30,18.775,18.995,18.645,18.695,44406.0
2013-05-31,18.745,18.955,18.65,18.65,25038.0
2013-06-03,18.55,18.765,18.375,18.415,50792.0
2013-06-04,18.485,18.485,18.235,18.355,45947.0
2013-06-05,18.205,18.275,18.145,18.175,28539.0
2013-06-06,18.015,18.155,17.885,18.025,38892.0
2013-06-07,17.935,17.98,17.76,17.875,48581.0
2013-06-14,17.025,17.095,16.565,16.795,79593.0
2013-06-17,16.865,17.175,16.805,17.05,114968.0
2013-06-18,16.905,17.02,16.825,17.02,59943.0
2013-06-19,17.09,17.09,16.94,16.97,72383.0
2013-06-20,16.745,16.875,16.715,16.715,80466.0
2013-06-21,16.675,16.77,16.565,16.77,87004.0
2013-06-24,16.75,16.76,16.52,16.53,64169.0
2013-06-25,16.495,16.495,16.26,16.315,71063.0
2013-06-26,16.355,16.585,16.31,16.565,51808.0
2013-06-27,16.705,16.785,16.585,16.73,77877.0
2013-06-28,16.78,16.86,16.71,16.75,45990.0
2013-07-01,16.775,16.91,16.685,16.855,81712.0
2013-07-02,17.025,17.305,16.84,17.3,67992.0
2013-07-03,17.225,17.225,16.915,17.08,913473.0
2013-07-04,17.03,17.385,16.935,17.3,301355.0
2013-07-05,17.285,17.425,17.23,17.28,542233.0
2013-07-08,17.275,17.43,17.1,17.265,35409.0
2013-07-09,17.405,17.515,17.33,17.425,654248.0
2013-07-10,17.48,17.62,17.405,17.405,31351.0
2013-07-11,17.42,17.685,17.31,17.65,17764.0
2013-07-12,17.555,17.795,17.44,17.63,54869.0
2013-07-15,17.765,17.895,17.705,17.81,49766.0
2013-07-16,17.78,17.88,17.61,17.73,294421.0
2013-07-17,17.6,17.665,17.415,17.61,482805.0
2013-07-18,17.755,17.765,17.56,17.61,25933.0
2013-07-19,17.61,17.715,17.525,17.63,680620.0
2013-07-22,17.655,17.725,17.565,17.61,35874.0
2013-07-23,17.695,17.735,17.585,17.61,58311.0
2013-07-24,17.625,17.715,17.59,17.625,22100.0
2013-07-25,17.675,17.675,17.56,17.61,294851.0
2013-07-26,17.59,17.665,17.525,17.525,27931.0
2013-07-29,17.43,17.535,17.355,17.475,31009.0
2013-07-30,17.56,17.57,17.39,17.51,120229.0
2013-07-31,17.63,17.69,17.565,17.58,260154.0
2013-08-01,17.66,17.66,17.395,17.52,24934.0
2013-08-02,17.52,17.805,17.52,17.745,901531.0
2013-08-05,17.97,18.125,17.58,17.685,44124.0
2013-08-06,18.07,18.4,17.96,18.085,82007.0
2013-08-07,18.05,18.165,17.75,17.75,50282.0
2013-08-08,17.78,18.175,17.78,18.115,348405.0
2013-08-09,18.025,18.045,17.75,17.855,33370.0
2013-08-12,17.755,17.885,17.66,17.755,609239.0
2013-08-13,17.74,17.955,17.73,17.88,763489.0
2013-08-14,17.875,18.175,17.875,18.14,221002.0
2013-08-15,18.115,18.385,18.09,18.28,65886.0
2013-08-16,18.185,18.255,18.015,18.085,24124.0
2013-08-19,18.23,18.285,18.06,18.16,24546.0
2013-08-20,18.09,18.115,17.93,18.035,280578.0
2013-08-21,18.105,18.135,17.945,18.045,26876.0
2013-08-22,17.895,17.985,17.68,17.79,345424.0
2013-08-23,17.79,18.1,17.785,18.01,28994.0
2013-08-26,17.99,18.075,17.91,17.985,137034.0
2013-08-27,17.935,17.995,17.77,17.935,302348.0
2013-08-28,17.8,17.89,17.705,17.88,30811.0
2013-08-29,17.87,17.895,17.74,17.89,552997.0
2013-08-30,17.955,17.98,17.82,17.96,34965.0
2013-09-02,18.19,18.47,18.19,18.425,28726.0
2013-09-03,18.455,18.455,18.175,18.175,24534.0
2013-09-04,18.1,18.145,18.005,18.075,34286.0
2013-09-05,18.11,18.13,17.925,18.05,67253.0
2013-09-06,18.055,18.075,17.92,18.07,78127.0
2013-09-09,18.22,18.36,18.145,18.175,239576.0
2013-09-10,18.18,18.3,18.13,18.145,26806.0
2013-09-11,18.17,18.355,18.145,18.35,30816.0
2013-09-12,18.355,18.52,18.34,18.52,40343.0
2013-09-13,18.43,18.48,18.26,18.26,87532.0
2013-09-16,18.485,18.6,18.325,18.56,439990.0
2013-09-17,18.475,18.625,18.375,18.6,40058.0
2013-09-18,18.61,18.62,18.39,18.405,33310.0
2013-09-19,18.605,18.625,18.475,18.475,310263.0
2013-09-20,18.545,18.6,18.47,18.51,21861.0
2013-09-23,18.395,18.415,18.265,18.285,339571.0
2013-09-24,18.285,18.35,18.165,18.225,58660.0
2013-09-25,18.205,18.32,18.165,18.18,5185.0
2013-09-26,18.18,18.215,18.12,18.12,24313.0
2013-09-27,18.195,18.315,18.18,18.215,27342.0
2013-09-30,18.23,18.23,18.005,18.09,34274.0
2013-10-01,18.125,18.205,18.055,18.11,42885.0
2013-10-02,18.225,18.225,17.935,17.96,445362.0
2013-10-03,17.975,18.24,17.975,18.05,25544.0
2013-10-04,17.985,18.06,17.935,18.05,437164.0
2013-10-07,17.99,18.12,17.825,17.9,364171.0
2013-10-08,17.925,17.975,17.82,17.92,43371.0
2013-10-09,17.87,18.075,17.855,18.01,37258.0
2013-10-10,17.965,18.1,17.875,18.035,162243.0
2013-10-11,18.14,18.325,18.14,18.225,76923.0
2013-10-14,18.225,18.23,18.0,18.17,356167.0
2013-10-15,18.235,18.33,18.185,18.185,171714.0
2013-10-16,18.135,18.325,18.1,18.25,52128.0
2013-10-17,18.28,18.505,18.28,18.385,118192.0
2013-10-18,18.35,18.505,18.275,18.355,57481.0
2013-10-21,18.51,18.695,18.485,18.655,26999.0
2013-10-22,18.645,18.76,18.635,18.75,50497.0
2013-10-23,18.785,18.795,18.47,18.6,515378.0
2013-10-24,18.635,18.795,18.605,18.755,422738.0
2013-10-25,18.825,19.2,18.74,19.13,602611.0
2013-10-28,19.18,19.585,19.02,19.08,800540.0
2013-10-29,19.135,19.265,19.045,19.07,620145.0
2013-10-30,19.08,19.26,19.07,19.07,527574.0
2013-10-31,19.085,19.25,19.075,19.225,540823.0
2013-11-01,19.13,19.32,19.13,19.265,403497.0
2013-11-04,19.3,19.385,19.08,19.095,282618.0
2013-11-05,19.095,19.22,18.965,19.125,280480.0
2013-11-06,18.905,19.12,18.86,19.05,499523.0
2013-11-07,19.125,19.265,18.945,19.21,578391.0
2013-11-08,19.225,19.365,19.105,19.25,421582.0
2013-11-11,19.39,19.465,19.245,19.39,403196.0
2013-11-12,19.51,19.585,19.34,19.475,414649.0
2013-11-13,19.41,19.485,19.19,19.28,700255.0
2013-11-14,19.355,19.53,19.345,19.365,520477.0
2013-11-15,19.315,19.675,19.275,19.585,506933.0
2013-11-18,19.605,19.65,19.335,19.55,364907.0
2013-11-19,19.51,19.53,19.345,19.435,366609.0
2013-11-20,19.46,19.46,19.23,19.385,428960.0
2013-11-21,19.265,19.38,19.17,19.3,493049.0
2013-11-22,19.385,19.695,19.355,19.435,454022.0
2013-11-25,19.545,19.875,19.535,19.83,587678.0
2013-11-26,19.83,19.89,19.65,19.725,384717.0
2013-11-27,19.65,19.74,19.565,19.59,384788.0
2013-11-28,19.555,19.695,19.44,19.44,456561.0
2013-11-29,19.475,19.585,19.385,19.44,418503.0
2013-12-02,19.51,19.52,19.2,19.295,530836.0
2013-12-03,19.22,19.48,19.22,19.36,367064.0
2013-12-04,19.315,19.435,19.225,19.31,449544.0
2013-12-05,19.15,19.15,18.89,18.89,688264.0
2013-12-06,18.865,19.1,18.83,18.995,419714.0
2013-12-09,19.1,19.185,18.86,18.885,535153.0
2013-12-10,18.895,19.145,18.88,19.0,461651.0
2013-12-11,18.86,19.14,18.825,18.865,372438.0
2013-12-12,18.915,19.0,18.47,18.57,904696.0
2013-12-13,18.49,18.725,18.48,18.705,297139.0
2013-12-16,18.67,18.67,18.47,18.55,403937.0
2013-12-17,18.47,18.57,18.355,18.445,589362.0
2013-12-18,18.365,18.55,18.35,18.41,486069.0
2013-12-19,18.46,18.855,18.34,18.85,779987.0
2013-12-20,18.915,19.125,18.81,19.055,503579.0
2013-12-23,19.06,19.38,18.995,19.15,355795.0
2013-12-24,19.325,19.43,19.165,19.355,200276.0
2013-12-27,19.44,19.44,19.185,19.24,205618.0
2013-12-30,19.425,19.5,19.325,19.375,219021.0
2013-12-31,19.385,19.385,19.26,19.26,113709.0
2014-01-02,19.375,19.485,19.29,19.31,232215.0
2014-01-03,19.24,19.275,19.13,19.245,183983.0
2014-01-06,19.245,19.52,19.18,19.3,228554.0
2014-01-07,19.38,19.435,19.21,19.215,224816.0
2014-01-08,19.395,19.46,19.225,19.29,235993.0
2014-01-09,19.245,19.36,19.16,19.34,220005.0
2014-01-10,19.3,19.44,19.2,19.26,186707.0
2014-01-13,19.375,19.405,19.07,19.125,312018.0
2014-01-14,19.035,19.115,18.86,18.91,409487.0
2014-01-15,18.945,19.015,18.86,18.965,320063.0
2014-01-16,19.125,19.13,19.045,19.1,339530.0
2014-01-17,19.045,19.045,18.9,18.96,402071.0
2014-01-20,18.94,18.965,18.785,18.895,347319.0
2014-01-21,18.86,19.16,18.815,19.12,403278.0
2014-01-22,19.15,19.15,18.885,19.1,373213.0
2014-01-23,19.05,19.105,18.865,18.9,636923.0
2014-01-24,18.895,18.965,18.83,18.86,631268.0
2014-01-28,18.68,18.775,18.6,18.675,546231.0
2014-01-29,18.675,18.785,18.615,18.785,532208.0
2014-01-30,18.7,18.735,18.475,18.71,388157.0
2014-01-31,18.705,18.785,18.605,18.665,455547.0
2014-02-03,18.6,18.755,18.555,18.685,297756.0
2014-02-04,18.455,18.57,18.265,18.305,868458.0
2014-02-05,18.435,18.445,17.925,18.04,623849.0
2014-02-06,18.075,18.25,18.065,18.16,348352.0
2014-02-07,18.235,18.265,18.105,18.2,271621.0
2014-02-10,18.31,18.335,18.19,18.26,292906.0
2014-02-11,18.225,18.305,18.185,18.25,300003.0
2014-02-12,18.3,19.125,18.255,18.7,672152.0
2014-02-13,18.52,19.225,18.485,18.995,777603.0
2014-02-14,19.205,19.37,19.1,19.28,799850.0
2014-02-17,19.39,19.395,19.32,19.37,382217.0
2014-02-18,19.44,19.54,19.375,19.425,506693.0
2014-02-19,19.465,19.695,19.44,19.565,567706.0
2014-02-20,19.615,19.71,19.535,19.62,369044.0
2014-02-21,19.75,19.875,19.62,19.65,315325.0
2014-02-24,19.725,19.845,19.64,19.67,371669.0
2014-02-25,19.735,19.78,19.515,19.585,281545.0
2014-02-26,19.595,19.7,19.545,19.7,515668.0
2014-02-27,19.65,19.74,19.56,19.72,653146.0
2014-02-28,19.81,19.85,19.595,19.68,575708.0
2014-03-03,19.815,19.875,19.57,19.77,608818.0
2014-03-04,19.765,19.92,19.665,19.895,492147.0
2014-03-05,20.045,20.065,19.885,19.97,547149.0
2014-03-06,19.905,19.965,19.805,19.89,323857.0
2014-03-07,19.865,20.005,19.865,19.94,389748.0
2014-03-10,19.905,19.905,19.73,19.76,348828.0
2014-03-11,19.79,19.9,19.73,19.765,374734.0
2014-03-12,19.8,19.84,19.675,19.795,480015.0
2014-03-13,19.86,19.98,19.755,19.815,337288.0
2014-03-14,19.57,19.65,19.45,19.57,382660.0
2014-03-17,19.445,19.53,19.36,19.485,239976.0
2014-03-18,19.515,19.615,19.505,19.585,208619.0
2014-03-19,19.57,19.62,19.465,19.6,299102.0
2014-03-20,19.635,19.635,19.365,19.425,636490.0
2014-03-21,19.445,19.55,19.36,19.55,259559.0
2014-03-24,19.45,19.515,19.31,19.49,253169.0
2014-03-25,19.365,19.54,19.31,19.54,351523.0
2014-03-26,19.57,19.79,19.565,19.7,397561.0
2014-03-27,19.65,19.66,19.405,19.615,526150.0
2014-03-28,19.515,19.56,19.435,19.47,409297.0
2014-03-31,19.485,19.745,19.47,19.555,433026.0
2014-04-01,19.475,19.595,19.365,19.445,511684.0
2014-04-02,19.42,19.42,19.215,19.27,582648.0
2014-04-03,19.305,19.34,19.09,19.195,493129.0
2014-04-04,19.22,19.335,19.055,19.135,397061.0
2014-04-07,19.11,19.185,19.03,19.125,392233.0
2014-04-08,19.085,19.27,19.085,19.215,541867.0
2014-04-09,19.305,19.35,19.195,19.225,514519.0
2014-04-10,19.31,19.405,19.22,19.245,431334.0
2014-04-11,19.13,19.13,18.995,19.095,390207.0
2014-04-14,19.04,19.09,18.79,18.81,542947.0
2014-04-15,18.9,18.975,18.83,18.885,284750.0
2014-04-16,18.92,19.03,18.92,19.03,256344.0
2014-04-17,19.06,19.12,19.0,19.095,250111.0
2014-04-22,19.135,19.165,19.005,19.005,247981.0
2014-04-23,19.035,19.29,19.02,19.285,507580.0
2014-04-24,19.355,19.4,19.215,19.245,334147.0
2014-04-28,19.215,19.285,19.19,19.245,370414.0
2014-04-29,19.355,19.39,19.22,19.26,440117.0
2014-04-30,19.275,19.355,19.21,19.27,378656.0
2014-05-01,19.355,19.355,19.07,19.1,474762.0
2014-05-02,19.03,19.18,18.995,19.15,416327.0
2014-05-05,19.19,19.335,19.15,19.22,238379.0
2014-05-06,19.2,19.26,19.135,19.165,256712.0
2014-05-07,19.18,19.3,18.995,19.24,460780.0
2014-05-08,19.315,19.5,19.245,19.455,776788.0
2014-05-09,19.355,19.435,19.215,19.41,339859.0
2014-05-12,19.38,19.465,19.19,19.325,378640.0
2014-05-13,19.41,19.515,19.365,19.515,502067.0
2014-05-14,19.52,19.565,19.445,19.565,350129.0
2014-05-15,19.505,19.64,19.455,19.64,311820.0
2014-05-16,19.535,19.65,19.44,19.515,373018.0
2014-05-19,19.43,19.58,19.425,19.53,417314.0
2014-05-20,19.56,19.645,19.475,19.57,361816.0
2014-05-21,19.5,19.61,19.47,19.505,460939.0
2014-05-22,19.585,19.675,19.55,19.585,551957.0
2014-05-23,19.6,19.75,19.6,19.65,282878.0
2014-05-26,19.72,19.755,19.69,19.73,203476.0
2014-05-27,19.735,19.84,19.705,19.705,264182.0
2014-05-28,19.76,19.815,19.64,19.71,393502.0
2014-05-29,19.705,19.875,19.705,19.755,306563.0
2014-05-30,19.785,19.875,19.505,19.505,623686.0
2014-06-02,19.545,19.725,19.515,19.58,628668.0
2014-06-03,19.605,19.62,19.32,19.345,467689.0
2014-06-04,19.4,19.515,19.19,19.195,507334.0
2014-06-05,19.22,19.315,19.03,19.095,442634.0
2014-06-06,19.125,19.31,19.12,19.295,419911.0
2014-06-10,19.34,19.38,19.18,19.225,265897.0
2014-06-11,19.19,19.255,19.09,19.21,237482.0
2014-06-12,19.21,19.285,19.17,19.22,271370.0
2014-06-13,19.135,19.285,19.09,19.275,466736.0
2014-06-16,19.3,19.38,19.245,19.355,516346.0
2014-06-17,19.355,19.365,19.09,19.125,603767.0
2014-06-18,19.135,19.27,19.12,19.22,575966.0
2014-06-19,19.32,19.375,19.22,19.355,443785.0
2014-06-20,19.29,19.375,19.165,19.19,603126.0
2014-06-23,19.185,19.295,19.145,19.19,721318.0
2014-06-24,19.175,19.295,19.12,19.25,364496.0
2014-06-25,19.155,19.21,19.03,19.19,410227.0
2014-06-26,19.195,19.26,19.18,19.225,546051.0
2014-06-27,19.325,19.35,19.185,19.27,445939.0
2014-06-30,19.31,19.35,19.17,19.32,469997.0
2014-07-01,19.305,19.37,19.09,19.16,594761.0
2014-07-02,19.225,19.49,19.225,19.485,574976.0
2014-07-03,19.545,19.72,19.45,19.545,445179.0
2014-07-04,19.625,19.685,19.565,19.63,361424.0
2014-07-07,19.64,19.75,19.64,19.7,418744.0
2014-07-08,19.74,19.76,19.545,19.6,548474.0
2014-07-09,19.54,19.57,19.41,19.51,508066.0
2014-07-10,19.545,19.615,19.43,19.445,354404.0
2014-07-11,19.415,19.55,19.38,19.44,508100.0
2014-07-14,19.52,19.705,19.5,19.6,349224.0
2014-07-15,19.71,19.735,19.595,19.695,298131.0
2014-07-16,19.76,19.77,19.64,19.7,375785.0
2014-07-17,19.755,19.815,19.625,19.635,259396.0
2014-07-18,19.605,19.695,19.555,19.625,443520.0
2014-07-21,19.65,19.755,19.605,19.63,333286.0
2014-07-22,19.605,19.7,19.55,19.645,247615.0
2014-07-23,19.775,19.85,19.66,19.84,665845.0
2014-07-24,19.8,19.94,19.765,19.84,598363.0
2014-07-25,19.84,19.855,19.565,19.635,734391.0
2014-07-28,19.625,19.705,19.6,19.6,280842.0
2014-07-29,19.605,19.71,19.595,19.625,308193.0
2014-07-30,19.605,19.695,19.52,19.63,470749.0
2014-07-31,19.595,19.685,19.535,19.62,509773.0
2014-08-01,19.575,19.605,19.35,19.49,738484.0
2014-08-04,19.455,19.505,19.375,19.48,410460.0
2014-08-05,19.535,19.54,19.355,19.405,633418.0
2014-08-06,19.345,19.41,19.23,19.365,661605.0
2014-08-07,19.32,19.345,19.25,19.325,443926.0
2014-08-08,19.235,19.35,19.095,19.2,630774.0
2014-08-11,19.315,19.345,19.1,19.125,432662.0
2014-08-12,19.195,19.355,19.17,19.29,474842.0
2014-08-13,19.25,19.31,19.19,19.225,353593.0
2014-08-14,19.22,19.43,19.215,19.365,397091.0
2014-08-15,19.385,19.54,19.385,19.43,372544.0
2014-08-18,19.465,19.6,19.435,19.56,470285.0
2014-08-19,19.625,19.77,19.6,19.71,626363.0
2014-08-20,19.76,19.84,19.7,19.84,582632.0
2014-08-21,19.99,20.16,19.895,20.16,1043867.0
2014-08-22,20.08,20.125,19.95,20.115,826094.0
2014-08-25,20.03,20.085,19.955,20.01,531021.0
2014-08-26,20.015,20.13,20.005,20.055,296949.0
2014-08-27,20.1,20.25,20.06,20.135,641084.0
2014-08-28,20.075,20.195,19.995,20.19,497347.0
2014-08-29,20.21,20.325,20.15,20.325,548748.0
2014-09-01,20.32,20.385,20.235,20.26,471918.0
2014-09-02,20.255,20.46,20.255,20.445,698394.0
2014-09-03,20.745,20.795,20.63,20.67,482892.0
2014-09-04,20.555,20.68,20.49,20.555,422140.0
2014-09-05,20.585,20.745,20.49,20.51,403920.0
2014-09-08,20.51,20.565,20.355,20.435,350787.0
2014-09-09,20.44,20.56,20.34,20.56,253547.0
2014-09-10,20.395,20.495,20.335,20.465,398705.0
2014-09-11,20.46,20.555,20.415,20.49,427321.0
2014-09-12,20.445,20.495,20.375,20.49,725223.0
2014-09-15,20.43,20.48,20.375,20.395,549009.0
2014-09-16,20.395,20.415,20.315,20.315,536287.0
2014-09-17,20.35,20.415,20.12,20.12,650846.0
2014-09-18,20.115,20.195,19.92,20.17,554445.0
2014-09-19,20.205,20.33,20.165,20.315,398418.0
2014-09-22,20.26,20.3,20.1,20.185,438757.0
2014-09-23,20.205,20.48,20.1,20.46,396902.0
2014-09-24,20.22,20.315,20.15,20.305,311872.0
2014-09-25,20.375,20.475,20.335,20.405,387182.0
2014-09-26,20.24,20.245,20.16,20.185,394594.0
2014-09-29,20.095,20.305,20.085,20.155,408480.0
2014-09-30,20.11,20.195,20.01,20.125,558724.0
2014-10-01,20.04,20.315,19.95,20.27,723962.0
2014-10-02,20.08,20.29,20.015,20.055,652754.0
2014-10-03,20.02,20.1,19.99,20.05,560047.0
2014-10-06,20.06,20.145,20.025,20.1,202092.0
2014-10-07,20.1,20.145,19.685,19.975,431628.0
2014-10-08,19.715,19.775,19.65,19.675,526863.0
2014-10-09,19.755,19.87,19.7,19.755,517108.0
2014-10-10,19.595,19.785,19.455,19.46,542343.0
2014-10-13,19.33,19.34,19.12,19.225,428588.0
2014-10-14,19.23,19.44,19.16,19.395,475300.0
2014-10-15,19.36,19.51,19.305,19.37,469100.0
2014-10-16,19.325,19.395,19.12,19.335,744225.0
2014-10-17,19.475,19.615,19.235,19.275,409782.0
2014-10-20,19.415,19.485,19.36,19.415,435300.0
2014-10-21,19.5,19.615,19.37,19.435,423624.0
2014-10-22,19.645,19.745,19.615,19.735,482551.0
2014-10-23,19.655,19.74,19.57,19.69,428580.0
2014-10-24,19.755,19.915,19.685,19.84,507519.0
2014-10-27,19.88,20.01,19.82,19.885,467659.0
2014-10-28,19.93,20.005,19.84,19.985,345014.0
2014-10-29,20.015,20.085,19.835,19.87,348855.0
2014-10-30,19.98,20.12,19.97,20.085,334957.0
2014-10-31,20.16,20.34,20.1,20.2,555153.0
2014-11-03,20.23,20.415,20.195,20.26,324929.0
2014-11-04,20.255,20.49,20.245,20.475,412324.0
2014-11-05,20.465,20.59,20.4,20.56,496754.0
2014-11-06,20.655,20.79,20.645,20.755,549463.0
2014-11-07,20.935,20.965,20.795,20.9,690782.0
2014-11-10,20.9,20.9,20.625,20.765,489634.0
2014-11-11,20.77,20.77,20.615,20.625,412469.0
2014-11-12,20.625,20.76,20.575,20.575,358757.0
2014-11-13,20.68,20.75,20.535,20.66,378618.0
2014-11-14,20.765,20.765,20.525,20.645,287824.0
2014-11-17,20.725,20.735,20.315,20.345,402765.0
2014-11-18,20.375,20.415,20.145,20.28,322525.0
2014-11-19,20.205,20.295,20.145,20.175,373886.0
2014-11-20,20.12,20.185,19.94,20.02,364427.0
2014-11-21,20.07,20.1,19.84,19.96,341598.0
2014-11-24,20.065,20.2,19.9,19.935,323311.0
2014-11-25,19.885,19.975,19.72,19.885,335821.0
2014-11-26,19.9,20.25,19.9,20.21,355293.0
2014-11-27,20.24,20.48,20.19,20.235,350878.0
2014-11-28,20.255,20.27,20.06,20.205,501941.0
2014-12-01,20.29,20.42,20.08,20.105,530484.0
2014-12-02,20.075,20.315,19.94,20.295,384976.0
2014-12-03,20.205,20.445,20.035,20.345,396753.0
2014-12-04,20.43,20.485,20.215,20.395,496765.0
2014-12-05,20.44,20.585,20.255,20.345,550201.0
2014-12-08,20.35,20.625,20.34,20.48,300867.0
2014-12-09,20.375,20.485,20.205,20.205,507179.0
2014-12-10,20.205,20.26,19.88,19.965,486311.0
2014-12-11,19.845,19.96,19.735,19.9,799067.0
2014-12-12,19.835,20.13,19.82,19.99,435561.0
2014-12-15,19.785,19.995,19.675,19.85,434408.0
2014-12-16,19.83,19.845,19.655,19.705,529677.0
2014-12-17,19.67,19.85,19.64,19.665,346508.0
2014-12-18,19.755,20.16,19.755,19.945,619977.0
2014-12-19,20.195,20.47,20.15,20.47,659073.0
2014-12-22,20.485,20.645,20.395,20.645,398806.0
2014-12-23,20.655,20.75,20.515,20.545,311379.0
2014-12-24,20.52,20.615,20.385,20.565,131741.0
2014-12-29,20.57,20.795,20.56,20.755,310421.0
2014-12-30,20.795,20.88,20.53,20.575,247136.0
2014-12-31,20.635,20.68,20.555,20.62,106910.0
2015-01-02,20.49,20.75,20.475,20.635,170420.0
2015-01-05,20.625,20.76,20.585,20.745,301702.0
2015-01-06,20.545,20.63,20.31,20.435,464553.0
2015-01-07,20.395,20.515,20.315,20.46,441922.0
2015-01-08,20.61,20.745,20.535,20.6,343159.0
2015-01-09,20.68,20.895,20.68,20.86,411479.0
2015-01-12,20.785,20.905,20.705,20.74,234462.0
2015-01-13,20.71,20.725,20.465,20.575,242356.0
2015-01-14,20.565,20.725,20.43,20.525,376752.0
2015-01-15,20.485,20.505,20.295,20.375,412839.0
2015-01-16,20.395,20.625,20.285,20.395,427391.0
2015-01-19,20.54,20.705,20.475,20.565,492283.0
2015-01-20,20.4,20.63,20.235,20.56,387664.0
2015-01-21,20.625,20.905,20.615,20.84,591257.0
2015-01-22,20.84,20.84,20.71,20.76,554175.0
2015-01-23,20.895,21.155,20.86,21.135,614079.0
2015-01-27,21.2,21.375,21.2,21.335,579593.0
2015-01-28,21.3,21.415,21.175,21.385,382118.0
2015-01-29,21.185,21.435,21.185,21.38,631498.0
2015-01-30,21.43,21.635,21.315,21.405,565022.0
2015-02-02,21.385,21.75,21.33,21.68,670056.0
2015-02-03,21.75,21.915,21.69,21.86,527987.0
2015-02-04,22.17,22.265,22.0,22.145,642495.0
2015-02-05,22.14,22.31,22.05,22.235,456970.0
2015-02-06,22.31,22.48,22.19,22.285,551647.0
2015-02-09,22.235,22.46,22.22,22.4,325141.0
2015-02-10,22.43,22.505,22.235,22.355,445307.0
2015-02-11,22.55,22.82,22.445,22.53,505084.0
2015-02-12,22.73,22.85,22.17,22.255,659267.0
2015-02-13,22.42,22.86,22.27,22.72,827826.0
2015-02-16,22.82,23.15,22.8,23.135,502307.0
2015-02-17,23.135,23.355,22.985,23.05,501863.0
2015-02-18,23.35,23.64,23.27,23.64,860047.0
2015-02-19,23.725,23.965,23.675,23.825,626745.0
2015-02-20,23.84,23.995,23.45,23.565,536773.0
2015-02-23,23.58,24.235,23.58,24.235,625503.0
2015-02-24,24.24,24.41,23.945,24.315,549451.0
2015-02-25,24.405,24.65,24.185,24.55,636670.0
2015-02-26,24.41,24.565,24.295,24.55,526154.0
2015-02-27,24.61,24.895,24.41,24.775,773624.0
2015-03-02,24.615,25.125,24.585,24.985,677779.0
2015-03-03,25.14,25.485,24.535,24.755,624262.0
2015-03-04,24.86,25.2,24.75,24.755,844970.0
2015-03-05,24.575,24.77,23.89,24.185,928677.0
2015-03-06,24.12,24.53,24.035,24.5,540377.0
2015-03-09,24.465,24.63,24.3,24.59,530416.0
2015-03-10,24.55,24.72,24.38,24.455,535536.0
2015-03-11,24.185,24.595,24.185,24.45,555312.0
2015-03-12,24.42,24.82,24.375,24.79,493185.0
2015-03-13,24.79,24.875,24.395,24.68,387864.0
2015-03-16,24.725,24.91,24.45,24.78,372406.0
2015-03-17,24.995,25.02,24.69,24.785,505095.0
2015-03-18,24.955,25.05,24.61,24.755,626571.0
2015-03-19,24.855,25.02,24.67,24.715,605728.0
2015-03-20,24.705,25.05,24.6,25.035,378477.0
2015-03-23,24.93,25.05,24.72,24.815,344173.0
2015-03-24,24.735,24.9,24.615,24.82,406602.0
2015-03-25,24.865,24.935,24.685,24.735,372528.0
2015-03-26,24.59,24.615,24.305,24.34,394424.0
2015-03-27,24.19,24.225,23.89,24.13,913478.0
2015-03-30,24.015,24.17,23.815,23.945,835484.0
2015-03-31,24.1,24.25,23.93,23.96,728384.0
2015-04-01,23.805,24.15,23.795,24.01,562397.0
2015-04-02,23.99,24.135,23.85,23.855,748650.0
2015-04-07,24.01,24.35,23.94,24.035,655135.0
2015-04-08,24.015,24.155,23.895,24.075,416874.0
2015-04-09,24.3,24.65,24.3,24.565,545102.0
2015-04-10,24.675,24.775,24.54,24.685,347691.0
2015-04-13,24.735,25.015,24.725,24.97,386036.0
2015-04-14,24.825,25.145,24.75,24.935,396415.0
2015-04-15,25.315,25.38,25.195,25.335,758520.0
2015-04-16,25.445,25.45,24.67,24.875,661151.0
2015-04-17,24.76,24.91,24.5,24.52,426137.0
2015-04-20,24.355,24.405,24.075,24.34,585629.0
2015-04-21,24.35,24.425,24.165,24.3,894972.0
2015-04-22,24.32,24.61,24.295,24.38,534329.0
2015-04-23,24.415,24.425,24.035,24.315,593313.0
2015-04-24,24.5,24.79,24.48,24.79,518515.0
2015-04-27,24.87,24.975,24.355,24.885,677915.0
2015-04-28,24.855,25.02,24.705,24.855,614947.0
2015-04-29,24.895,24.935,24.365,24.365,572386.0
2015-04-30,24.24,24.415,24.075,24.385,552579.0
2015-05-01,24.385,24.46,24.28,24.355,491726.0
2015-05-04,24.465,24.705,24.38,24.63,420544.0
2015-05-05,24.77,25.115,24.745,24.925,594719.0
2015-05-06,24.59,24.605,24.215,24.3,875938.0
2015-05-07,24.01,24.145,23.635,24.075,841509.0
2015-05-08,24.3,24.54,24.245,24.35,487601.0
2015-05-11,24.355,24.5,23.755,23.84,895524.0
2015-05-12,23.975,24.255,23.805,24.19,675627.0
2015-05-13,24.11,24.35,24.02,24.32,551807.0
2015-05-14,24.32,24.41,24.085,24.375,519696.0
2015-05-15,24.59,24.78,24.505,24.675,441652.0
2015-05-18,24.65,24.71,24.39,24.39,463527.0
2015-05-19,24.44,24.455,23.915,23.945,675737.0
2015-05-20,24.045,24.295,23.825,23.985,631526.0
2015-05-21,23.98,24.13,23.86,23.95,599712.0
2015-05-22,24.05,24.085,23.98,24.035,435816.0
2015-05-25,24.025,24.405,23.98,24.28,386352.0
2015-05-26,24.38,24.465,24.13,24.275,504703.0
2015-05-27,24.165,24.22,23.805,23.97,480096.0
2015-05-28,24.01,24.12,23.74,23.97,353901.0
2015-05-29,24.07,24.31,24.055,24.085,759904.0
2015-06-01,23.895,24.01,23.58,23.98,493489.0
2015-06-02,23.91,24.115,23.555,23.555,501442.0
2015-06-03,23.435,23.47,23.15,23.305,522530.0
2015-06-04,23.425,23.91,23.42,23.425,749891.0
2015-06-05,23.49,23.835,23.245,23.35,600933.0
2015-06-09,23.355,23.535,23.19,23.19,536293.0
2015-06-10,23.14,23.41,23.07,23.315,593626.0
2015-06-11,23.42,23.6,23.315,23.505,535416.0
2015-06-12,23.465,23.525,23.265,23.335,388339.0
2015-06-15,23.23,23.39,23.13,23.36,318427.0
2015-06-16,23.245,23.36,23.15,23.2,537442.0
2015-06-17,23.36,23.485,23.175,23.315,459679.0
2015-06-18,23.115,23.26,22.855,23.12,1188883.0
2015-06-19,22.86,23.375,22.86,23.085,702248.0
2015-06-22,23.14,23.24,22.985,23.13,345884.0
2015-06-23,23.26,23.49,23.24,23.385,757217.0
2015-06-24,23.49,23.49,23.14,23.26,504116.0
2015-06-25,23.24,23.27,23.14,23.2,561234.0
2015-06-26,23.155,23.2,22.95,23.2,838168.0
2015-06-29,22.9,23.135,22.675,22.95,959399.0
2015-06-30,22.88,23.085,22.74,23.085,767073.0
2015-07-01,23.105,23.57,23.105,23.41,436742.0
2015-07-02,23.315,23.82,23.29,23.815,535202.0
2015-07-03,23.815,23.905,23.495,23.715,460974.0
2015-07-06,23.45,23.45,23.23,23.34,349646.0
2015-07-07,23.545,23.935,23.54,23.91,638335.0
2015-07-08,23.71,23.915,23.475,23.53,645959.0
2015-07-09,23.38,23.705,23.24,23.6,585471.0
2015-07-10,23.675,23.97,23.505,23.795,477757.0
2015-07-13,23.78,24.13,23.39,23.745,270755.0
2015-07-14,24.04,24.405,24.015,24.385,465030.0
2015-07-15,24.295,24.745,24.295,24.61,344471.0
2015-07-16,25.005,25.225,24.875,24.98,585339.0
2015-07-17,25.11,25.13,24.835,24.905,278767.0
2015-07-20,25.0,25.33,25.0,25.28,358606.0
2015-07-21,25.385,25.45,25.14,25.34,452938.0
2015-07-22,25.265,25.445,24.78,24.96,398352.0
2015-07-23,25.065,25.2,24.855,25.0,490055.0
2015-07-24,24.875,25.175,24.775,25.015,350380.0
2015-07-27,24.79,25.125,24.79,25.12,281361.0
2015-07-28,24.985,25.225,24.705,24.89,868835.0
2015-07-29,24.82,25.275,24.81,25.145,486348.0
2015-07-30,25.225,25.42,25.09,25.345,360813.0
2015-07-31,25.535,25.79,25.53,25.715,504708.0
2015-08-03,26.035,26.035,25.265,25.375,451234.0
2015-08-04,25.315,25.605,25.16,25.47,521625.0
2015-08-05,25.48,25.63,25.195,25.295,590021.0
2015-08-06,25.295,25.415,25.01,25.33,455259.0
2015-08-07,25.165,25.165,24.905,24.925,373637.0
2015-08-10,24.885,25.145,24.68,25.095,553743.0
2015-08-11,25.265,25.315,24.815,25.02,508454.0
2015-08-12,25.005,25.09,24.32,24.42,562259.0
2015-08-13,24.42,24.565,24.3,24.355,571696.0
2015-08-14,24.24,24.59,24.24,24.355,443666.0
2015-08-17,24.385,24.76,24.385,24.5,377970.0
2015-08-18,24.42,24.78,24.335,24.34,568619.0
2015-08-19,24.38,24.71,24.33,24.385,467699.0
2015-08-20,24.14,24.635,24.125,24.5,787484.0
2015-08-21,24.19,24.205,23.465,23.645,1387976.0
2015-08-24,22.855,22.915,22.34,22.345,1060933.0
2015-08-25,21.985,23.19,21.885,22.81,1557379.0
2015-08-26,22.42,23.025,22.355,22.95,1165224.0
2015-08-27,23.15,23.4,23.105,23.14,721357.0
2015-08-28,23.245,23.49,22.91,23.055,1035505.0
2015-08-31,22.88,23.05,22.62,22.82,689207.0
2015-09-01,22.885,23.165,22.09,22.09,909662.0
2015-09-02,22.4,22.615,22.05,22.315,1010148.0
2015-09-03,22.58,22.855,22.01,22.01,845867.0
2015-09-04,22.225,22.42,21.99,22.24,709048.0
2015-09-07,22.195,22.495,22.16,22.38,737622.0
2015-09-08,22.35,22.94,22.35,22.94,784642.0
2015-09-09,23.145,23.57,23.07,23.46,1150508.0
2015-09-10,23.3,23.3,22.93,22.965,639685.0
2015-09-11,22.915,23.09,22.68,22.855,385749.0
2015-09-14,23.07,23.24,22.9,23.065,579482.0
2015-09-15,23.13,23.325,22.605,22.635,412261.0
2015-09-16,22.675,22.935,22.61,22.795,359532.0
2015-09-17,23.52,23.54,23.07,23.12,849114.0
2015-09-18,23.12,23.4,22.735,23.23,584255.0
2015-09-21,22.915,23.05,22.545,22.74,559298.0
2015-09-22,23.01,23.215,22.905,23.11,377769.0
2015-09-23,22.815,23.055,22.695,22.785,490299.0
2015-09-24,22.785,23.52,22.785,23.515,731103.0
2015-09-25,23.53,23.535,22.8,22.825,987182.0
2015-09-28,22.88,23.175,22.73,23.14,629407.0
2015-09-29,22.75,22.795,22.24,22.245,727237.0
2015-09-30,22.36,22.725,22.245,22.725,707602.0
2015-10-01,22.89,23.275,22.87,23.245,468508.0
2015-10-02,23.095,23.355,22.9,23.145,468892.0
2015-10-05,23.395,23.485,23.175,23.39,515894.0
2015-10-06,23.515,23.575,23.34,23.415,347754.0
2015-10-07,23.575,23.815,23.12,23.395,521962.0
2015-10-08,23.34,23.58,23.295,23.38,393247.0
2015-10-09,23.55,23.63,23.43,23.545,512219.0
2015-10-12,23.59,23.625,23.355,23.4,352483.0
2015-10-13,23.335,23.515,23.14,23.36,431054.0
2015-10-14,23.155,23.535,23.125,23.505,436208.0
2015-10-15,23.625,23.785,23.49,23.785,389142.0
2015-10-16,23.995,24.315,23.85,24.19,478421.0
2015-10-19,24.085,24.205,23.75,24.01,598905.0
2015-10-20,23.75,24.08,23.75,24.015,327751.0
2015-10-21,23.79,24.165,23.775,24.085,234895.0
2015-10-22,23.935,24.1,23.81,24.09,305459.0
2015-10-23,24.315,24.715,24.175,24.66,537223.0
2015-10-26,25.155,25.165,24.705,24.75,535852.0
2015-10-27,24.82,24.865,24.58,24.72,391102.0
2015-10-28,24.81,24.89,24.585,24.68,335288.0
2015-10-29,24.87,25.12,24.565,24.595,282587.0
2015-10-30,24.535,24.85,24.31,24.73,379085.0
2015-11-02,24.835,24.835,24.43,24.435,327458.0
2015-11-03,24.69,24.9,24.62,24.9,250511.0
2015-11-04,24.955,25.275,24.73,24.865,489195.0
2015-11-05,24.775,24.855,24.26,24.4,561598.0
2015-11-06,24.4,24.765,24.325,24.615,464818.0
2015-11-09,24.43,24.745,24.26,24.375,466607.0
2015-11-10,24.265,24.36,24.05,24.315,510668.0
2015-11-11,24.315,24.61,24.05,24.475,354653.0
2015-11-12,24.295,24.46,24.26,24.355,236365.0
2015-11-13,24.055,24.195,23.755,23.955,554785.0
2015-11-16,23.6,23.85,23.545,23.715,307335.0
2015-11-17,23.89,24.43,23.875,24.43,619786.0
2015-11-18,24.295,24.47,24.115,24.375,464317.0
2015-11-19,24.57,24.945,24.415,24.915,578802.0
2015-11-20,24.955,25.26,24.835,25.07,524434.0
2015-11-23,25.07,25.435,25.07,25.375,305528.0
2015-11-24,25.165,25.345,25.08,25.105,329037.0
2015-11-25,25.125,25.125,24.72,24.72,437569.0
2015-11-26,24.74,25.12,24.74,24.895,431573.0
2015-11-27,25.16,25.195,24.78,24.865,259174.0
2015-11-30,24.835,25.045,24.76,24.83,515224.0
2015-12-01,24.79,25.49,24.715,25.49,535499.0
2015-12-02,25.395,25.475,25.11,25.415,381364.0
2015-12-03,25.12,25.305,24.835,25.275,316913.0
2015-12-04,24.77,24.79,24.3,24.45,885182.0
2015-12-07,24.86,24.955,24.21,24.475,620093.0
2015-12-08,24.175,24.745,24.13,24.62,424145.0
2015-12-09,24.565,24.705,24.415,24.565,494695.0
2015-12-10,24.475,24.54,24.0,24.225,679528.0
2015-12-11,24.265,24.435,24.05,24.115,684110.0
2015-12-14,23.905,23.94,23.58,23.695,450786.0
2015-12-15,23.695,23.995,23.565,23.57,382775.0
2015-12-16,23.78,23.99,23.61,23.99,489975.0
2015-12-17,24.115,24.445,24.11,24.27,782164.0
2015-12-18,23.96,24.45,23.865,24.38,498857.0
2015-12-21,24.115,24.59,24.085,24.225,322609.0
2015-12-22,24.54,24.59,24.13,24.235,624675.0
2015-12-23,24.345,24.54,24.21,24.385,249310.0
2015-12-24,24.595,24.655,24.375,24.57,169956.0
2015-12-29,24.58,25.17,24.47,25.17,352390.0
2015-12-30,25.435,25.565,25.29,25.395,268751.0
2015-12-31,25.495,25.64,25.38,25.47,197320.0
2016-01-04,25.59,26.16,25.47,25.61,515996.0
2016-01-05,25.375,25.38,25.0,25.195,442575.0
2016-01-06,25.185,25.185,24.32,24.615,499033.0
2016-01-07,24.295,24.51,23.52,23.73,937938.0
2016-01-08,23.295,23.71,23.11,23.71,1055383.0
2016-01-11,23.515,23.54,23.18,23.43,536246.0
2016-01-12,23.455,23.68,23.205,23.305,495159.0
2016-01-13,23.635,23.8,23.4,23.74,443053.0
2016-01-14,23.235,23.415,23.1,23.29,333388.0
2016-01-15,23.695,23.695,22.96,23.115,316729.0
2016-01-18,22.825,23.02,22.435,22.95,353662.0
2016-01-19,22.87,23.22,22.84,23.22,342640.0
2016-01-20,23.245,23.61,23.17,23.275,523167.0
2016-01-21,23.995,23.995,23.45,23.485,1028492.0
2016-01-22,23.82,23.97,23.605,23.785,666320.0
2016-01-25,23.995,24.445,23.97,24.415,493277.0
2016-01-27,24.595,24.595,24.22,24.5,464417.0
2016-01-28,24.595,25.365,24.345,24.945,903524.0
2016-01-29,25.445,25.625,25.155,25.405,971882.0
2016-02-01,25.62,25.945,25.4,25.475,723581.0
2016-02-02,25.22,25.315,24.57,24.655,815115.0
2016-02-03,24.33,24.735,24.175,24.255,689456.0
2016-02-04,24.385,24.53,24.08,24.18,558717.0
2016-02-05,24.09,24.18,23.785,24.055,574499.0
2016-02-08,24.015,24.315,23.925,24.075,369853.0
2016-02-09,23.875,24.115,23.515,23.55,556051.0
2016-02-10,23.68,23.685,23.03,23.28,788344.0
2016-02-11,23.695,23.82,23.415,23.715,467038.0
2016-02-12,23.485,24.3,23.46,24.19,856452.0
2016-02-15,25.03,25.03,23.59,24.08,1367654.0
2016-02-16,24.26,24.595,23.74,24.595,873823.0
2016-02-17,24.655,24.88,24.38,24.54,516596.0
2016-02-18,24.895,25.135,24.735,25.09,467089.0
2016-02-19,25.095,25.155,24.915,25.045,387251.0
2016-02-22,24.93,25.375,24.765,25.305,566755.0
2016-02-23,25.385,25.405,24.955,25.125,533656.0
2016-02-24,25.035,25.28,24.585,24.735,630064.0
2016-02-25,25.02,25.13,24.745,25.01,446556.0
2016-02-26,25.045,25.14,24.655,25.14,340852.0
2016-02-29,25.17,25.52,25.015,25.215,536076.0
2016-03-01,25.08,25.53,25.005,25.375,769212.0
2016-03-02,26.035,26.11,25.76,26.055,704235.0
2016-03-03,25.95,26.365,25.85,26.365,731739.0
2016-03-04,26.41,26.49,26.23,26.445,587306.0
2016-03-07,26.535,26.87,26.525,26.83,633435.0
2016-03-08,26.83,26.845,26.265,26.355,443457.0
2016-03-09,26.29,26.64,26.23,26.635,457381.0
2016-03-10,26.68,26.68,26.445,26.515,252087.0
2016-03-11,26.5,26.565,26.1,26.33,531120.0
2016-03-14,26.415,26.445,25.94,25.985,683175.0
2016-03-15,25.83,25.95,25.53,25.64,502846.0
2016-03-16,25.535,25.7,25.335,25.465,793683.0
2016-03-17,25.325,25.54,25.325,25.39,1088165.0
2016-03-18,25.57,25.76,25.485,25.635,614020.0
2016-03-21,25.635,25.72,25.4,25.53,421903.0
2016-03-22,25.445,25.535,25.24,25.47,312685.0
2016-03-23,25.505,25.635,25.325,25.615,498564.0
2016-03-24,25.415,25.72,25.355,25.57,460289.0
2016-03-29,25.57,25.675,25.23,25.29,493862.0
2016-03-30,25.405,25.78,25.24,25.6,627078.0
2016-03-31,25.725,25.78,25.385,25.715,812819.0
2016-04-01,25.57,25.58,25.23,25.365,738791.0
2016-04-04,25.405,25.725,25.365,25.635,366109.0
2016-04-05,25.625,25.93,25.455,25.695,615662.0
2016-04-06,25.715,25.905,25.39,25.76,512258.0
2016-04-07,25.79,25.93,25.48,25.905,401012.0
2016-04-08,25.64,25.77,25.48,25.75,375898.0
2016-04-11,25.75,25.77,25.385,25.6,367410.0
2016-04-12,25.57,25.765,25.48,25.735,300183.0
2016-04-13,25.825,25.915,25.71,25.815,666175.0
2016-04-14,25.995,26.55,25.875,26.5,647234.0
2016-04-15,26.39,26.985,26.25,26.98,748052.0
2016-04-18,26.98,27.115,26.925,26.995,659785.0
2016-04-19,27.215,27.215,26.74,26.88,770702.0
2016-04-20,27.035,27.105,26.79,27.055,423526.0
2016-04-21,27.32,27.4,27.125,27.295,624376.0
2016-04-22,27.24,27.49,27.05,27.37,617907.0
2016-04-26,27.27,27.435,26.895,27.005,689871.0
2016-04-27,27.135,27.23,27.0,27.03,777495.0
2016-04-28,27.185,27.28,26.96,27.04,420348.0
2016-04-29,27.01,27.185,26.9,27.14,386727.0
2016-05-02,27.02,27.32,26.925,27.31,355235.0
2016-05-03,27.37,27.67,27.115,27.62,563555.0
2016-05-04,27.56,27.74,27.22,27.245,439210.0
2016-05-05,27.185,27.27,26.88,27.06,606174.0
2016-05-06,27.24,27.875,26.695,27.875,1079524.0
2016-05-09,27.785,27.825,27.395,27.715,383903.0
2016-05-10,27.705,27.925,27.525,27.77,568912.0
2016-05-11,27.77,28.28,27.495,27.87,517606.0
2016-05-12,27.87,28.085,27.385,27.51,529907.0
2016-05-13,27.93,27.93,27.33,27.38,539318.0
2016-05-16,27.38,27.595,27.26,27.34,443582.0
2016-05-17,27.59,27.615,27.295,27.33,448325.0
2016-05-18,27.465,27.51,27.165,27.33,560172.0
2016-05-19,27.55,27.58,27.33,27.39,395718.0
2016-05-20,27.47,27.475,27.2,27.34,246132.0
2016-05-23,27.435,27.49,27.155,27.205,308811.0
2016-05-24,27.31,27.41,27.0,27.0,517513.0
2016-05-25,27.29,27.58,27.22,27.395,418795.0
2016-05-26,27.56,27.56,27.09,27.285,415844.0
2016-05-27,27.46,27.85,27.44,27.59,375780.0
2016-05-30,27.6,27.93,27.47,27.63,222708.0
2016-05-31,27.72,27.725,27.32,27.625,485102.0
2016-06-01,27.74,27.74,27.315,27.44,332839.0
2016-06-02,27.65,27.825,27.465,27.77,604368.0
2016-06-03,27.93,28.745,27.895,28.44,761104.0
2016-06-06,28.515,28.515,28.015,28.255,542102.0
2016-06-07,28.545,28.545,28.16,28.28,422032.0
2016-06-08,28.23,28.285,28.035,28.17,483639.0
2016-06-09,28.105,28.23,27.83,28.03,345179.0
2016-06-10,27.965,27.965,27.705,27.82,276871.0
2016-06-14,27.62,27.705,27.335,27.495,611975.0
2016-06-15,27.62,27.645,27.175,27.18,526570.0
2016-06-16,27.2,27.33,27.065,27.245,587202.0
2016-06-17,27.355,27.51,27.185,27.495,411348.0
2016-06-20,27.73,28.025,27.54,28.025,540388.0
2016-06-21,27.93,28.255,27.545,28.105,398851.0
2016-06-22,28.26,28.36,28.0,28.325,467738.0
2016-06-23,28.415,28.52,28.295,28.34,551578.0
2016-06-24,28.49,28.49,27.165,27.4,846280.0
2016-06-27,27.31,27.605,27.01,27.465,448179.0
2016-06-28,27.31,27.525,26.955,27.345,487528.0
2016-06-29,27.5,27.965,27.365,27.93,669511.0
2016-06-30,28.015,28.435,27.93,28.4,596422.0
2016-07-01,28.475,28.93,28.42,28.655,416262.0
2016-07-04,28.52,28.93,28.335,28.78,608301.0
2016-07-05,28.86,29.02,28.465,28.68,327474.0
2016-07-06,28.615,29.17,28.615,29.155,581342.0
2016-07-07,29.155,29.605,29.14,29.53,624157.0
2016-07-08,29.53,29.595,29.225,29.31,410821.0
2016-07-11,29.58,29.865,29.38,29.65,425813.0
2016-07-12,29.79,29.945,29.725,29.78,510163.0
2016-07-13,29.855,30.03,29.76,29.84,364771.0
2016-07-14,29.825,30.29,29.825,30.195,401463.0
2016-07-15,30.29,30.57,30.165,30.305,398741.0
2016-07-18,30.315,30.525,30.315,30.415,309484.0
2016-07-19,30.1,30.405,29.8,30.195,526885.0
2016-07-20,30.24,30.78,30.24,30.625,505170.0
2016-07-21,30.725,30.74,30.345,30.345,585584.0
2016-07-22,30.29,30.455,30.29,30.35,421920.0
2016-07-25,30.395,30.5,30.35,30.375,511932.0
2016-07-26,30.32,30.405,30.19,30.29,522335.0
2016-07-27,30.315,30.47,30.095,30.34,470050.0
2016-07-28,30.43,30.75,30.325,30.75,619647.0
2016-07-29,30.66,30.86,30.415,30.845,663298.0
2016-08-01,30.92,31.015,30.74,30.92,346355.0
2016-08-02,30.94,31.07,30.64,30.995,569955.0
2016-08-03,30.525,30.6,30.255,30.265,570298.0
2016-08-04,30.225,30.445,30.15,30.305,472409.0
2016-08-05,30.32,30.535,30.2,30.375,334562.0
2016-08-08,30.51,30.78,30.365,30.685,295377.0
2016-08-09,30.75,30.78,30.625,30.735,384162.0
2016-08-10,30.735,30.83,30.665,30.79,343374.0
2016-08-11,30.66,30.83,30.66,30.785,349010.0
2016-08-12,30.91,31.255,30.835,31.255,445681.0
2016-08-15,31.1,31.205,30.88,31.165,329032.0
2016-08-16,31.165,31.255,31.035,31.1,391223.0
2016-08-17,31.035,31.255,31.025,31.15,368814.0
2016-08-18,30.61,31.09,30.295,30.915,405278.0
2016-08-19,31.095,32.04,30.88,31.69,667516.0
2016-08-22,31.705,31.875,31.37,31.445,545935.0
2016-08-23,31.64,32.53,31.64,31.97,638008.0
2016-08-24,32.035,32.235,31.655,32.015,508023.0
2016-08-25,31.9,32.2,31.745,32.055,424764.0
2016-08-26,32.045,32.045,31.655,31.855,286848.0
2016-08-29,31.84,32.125,31.715,31.87,320078.0
2016-08-30,32.205,32.275,31.915,32.02,453316.0
2016-08-31,31.935,32.19,31.63,31.745,700584.0
2016-09-01,31.715,32.12,31.645,31.935,303553.0
2016-09-02,31.79,31.985,31.66,31.675,479624.0
2016-09-05,31.765,32.2,31.705,32.09,298404.0
2016-09-06,32.05,32.12,31.605,31.83,512368.0
2016-09-07,31.79,32.015,31.14,31.355,739911.0
2016-09-08,31.35,31.425,30.88,31.395,827059.0
2016-09-09,31.125,31.225,30.615,30.705,641159.0
2016-09-12,30.37,30.92,30.275,30.415,543655.0
2016-09-13,30.74,31.16,30.52,30.645,758808.0
2016-09-14,30.645,30.97,30.595,30.765,678633.0
2016-09-15,30.38,30.625,30.115,30.205,1106614.0
2016-09-16,30.365,30.95,30.365,30.935,885641.0
2016-09-19,30.675,30.81,30.185,30.51,178758.0
2016-09-20,30.405,30.68,30.265,30.515,688806.0
2016-09-21,30.37,30.645,30.32,30.575,652576.0
2016-09-22,30.555,30.695,30.435,30.58,361796.0
2016-09-23,30.65,30.935,30.47,30.925,530928.0
2016-09-26,30.9,30.955,30.665,30.865,333666.0
2016-09-27,30.555,30.63,30.31,30.495,682181.0
2016-09-28,30.62,30.65,30.315,30.51,459742.0
2016-09-29,30.745,31.07,30.65,31.035,373324.0
2016-09-30,30.78,31.095,30.42,30.75,236677.0
2016-10-03,30.86,31.11,30.745,30.99,205259.0
2016-10-04,31.115,31.415,31.08,31.36,484213.0
2016-10-05,31.385,31.46,30.97,31.225,436465.0
2016-10-06,31.53,31.53,31.01,31.485,380756.0
2016-10-07,31.505,31.505,30.575,30.6,724572.0
2016-10-10,30.785,31.01,30.46,30.48,471966.0
2016-10-11,30.6,30.745,30.285,30.365,546332.0
2016-10-12,30.075,30.355,30.045,30.22,451373.0
2016-10-13,30.175,30.25,30.025,30.115,389888.0
2016-10-14,30.17,30.45,30.17,30.375,293633.0
2016-10-17,30.33,30.515,30.22,30.35,338276.0
2016-10-18,30.355,30.535,30.125,30.445,487345.0
2016-10-19,30.52,30.52,30.205,30.405,351567.0
2016-10-20,30.555,30.65,30.375,30.515,462475.0
2016-10-21,30.45,30.58,30.32,30.37,343146.0
2016-10-24,30.49,30.49,30.255,30.42,370595.0
2016-10-25,30.58,30.69,30.35,30.48,454710.0
2016-10-26,30.33,30.465,30.07,30.31,625397.0
2016-10-27,30.325,30.52,30.095,30.145,613265.0
2016-10-28,30.185,30.375,29.885,29.94,782208.0
2016-10-31,30.035,30.16,29.825,30.095,293760.0
2016-11-01,29.89,30.0,29.57,29.76,327447.0
2016-11-02,29.455,29.635,28.835,28.945,647770.0
2016-11-03,28.99,29.475,28.99,29.36,381686.0
2016-11-04,29.305,29.495,29.18,29.285,494968.0
2016-11-07,29.38,29.805,29.34,29.75,268414.0
2016-11-08,30.02,30.075,29.705,29.79,445060.0
2016-11-09,29.845,30.26,28.46,29.055,699111.0
2016-11-10,29.615,30.16,29.575,29.98,572367.0
2016-11-11,29.98,30.4,29.8,30.26,350156.0
2016-11-14,30.395,30.56,30.15,30.205,416415.0
2016-11-15,29.815,30.05,29.4,29.91,605369.0
2016-11-16,30.0,30.0,29.46,29.63,689802.0
2016-11-17,29.575,30.46,29.515,30.46,628073.0
2016-11-18,30.565,30.6,30.17,30.3,508130.0
2016-11-21,30.415,30.46,30.095,30.19,256513.0
2016-11-22,30.505,30.575,30.21,30.33,624875.0
2016-11-23,30.22,30.565,29.985,30.515,485290.0
2016-11-24,30.635,30.705,30.45,30.555,364968.0
2016-11-25,30.67,30.795,30.555,30.56,344830.0
2016-11-28,30.675,30.965,30.535,30.785,280459.0
2016-11-29,30.905,31.015,30.76,30.97,409034.0
2016-11-30,30.98,31.11,30.77,31.07,607219.0
2016-12-01,31.275,31.275,30.82,31.265,474642.0
2016-12-02,31.275,31.425,30.97,31.04,458104.0
2016-12-05,30.875,30.955,30.345,30.425,366649.0
2016-12-06,30.48,30.695,30.135,30.665,491125.0
2016-12-07,30.695,30.735,30.47,30.595,417753.0
2016-12-08,30.93,31.02,30.745,30.945,280731.0
2016-12-09,30.97,31.09,30.85,30.905,383108.0
2016-12-12,30.875,30.97,30.75,30.835,371363.0
2016-12-13,30.805,31.255,30.76,31.06,334272.0
2016-12-14,30.75,31.13,30.75,30.91,432788.0
2016-12-15,30.9,31.11,30.63,30.955,484981.0
2016-12-16,30.78,31.15,30.55,30.945,261943.0
2016-12-19,30.91,31.415,30.83,31.095,404702.0
2016-12-20,31.14,31.45,31.01,31.23,377020.0
2016-12-21,31.385,31.52,31.23,31.31,366048.0
2016-12-22,31.015,31.545,31.015,31.53,442470.0
2016-12-23,31.545,31.555,31.14,31.36,189489.0
2016-12-28,31.5,31.76,31.385,31.76,295243.0
2016-12-29,31.845,31.85,31.57,31.805,194486.0
2016-12-30,31.725,31.83,31.53,31.76,150765.0
2017-01-03,31.735,32.145,31.735,32.14,358113.0
2017-01-04,32.26,32.305,31.92,32.055,280571.0
2017-01-05,31.945,32.145,31.855,31.935,369787.0
2017-01-06,31.91,32.105,31.85,32.075,283650.0
2017-01-09,32.34,32.93,32.285,32.79,439802.0
2017-01-10,32.56,32.63,32.145,32.45,363307.0
2017-01-11,32.515,32.515,32.255,32.33,226409.0
2017-01-12,32.375,32.405,31.295,31.915,456763.0
2017-01-13,31.8,31.92,31.6,31.765,279289.0
2017-01-16,31.8,31.96,31.8,31.825,281982.0
2017-01-17,31.66,31.75,31.34,31.475,549983.0
2017-01-18,31.29,31.44,31.115,31.295,485971.0
2017-01-19,31.425,31.555,31.325,31.495,375889.0
2017-01-20,31.48,31.695,31.185,31.28,195766.0
2017-01-23,31.545,31.785,30.995,31.06,416862.0
2017-01-24,31.135,31.29,31.035,31.2,423796.0
2017-01-25,31.415,31.53,31.225,31.335,424630.0
2017-01-27,31.385,31.765,31.385,31.765,251851.0
2017-01-30,31.545,31.82,31.135,31.41,382061.0
2017-01-31,31.52,31.955,31.28,31.855,564355.0
2017-02-01,31.805,32.08,31.65,32.08,389586.0
2017-02-02,31.85,32.035,31.805,31.965,458367.0
2017-02-03,32.05,32.295,31.935,32.01,299141.0
2017-02-06,32.12,32.335,31.795,31.94,300075.0
2017-02-07,31.88,31.92,31.53,31.845,325185.0
2017-02-08,31.82,32.21,31.575,32.195,351360.0
2017-02-09,32.295,32.4,31.995,32.36,335093.0
2017-02-10,32.56,32.71,32.335,32.515,491711.0
2017-02-13,32.425,32.775,32.425,32.725,170174.0
2017-02-14,32.79,33.12,32.635,32.785,308594.0
2017-02-15,33.095,33.26,32.93,33.225,353209.0
2017-02-16,33.37,33.39,33.025,33.205,403519.0
2017-02-17,33.0,33.385,32.925,33.04,437579.0
2017-02-20,32.74,32.855,32.255,32.61,511375.0
2017-02-21,32.8,32.8,32.34,32.74,362874.0
2017-02-22,32.885,33.015,32.63,32.93,442204.0
2017-02-23,32.7,33.025,32.625,32.915,322826.0
2017-02-24,33.025,33.135,32.835,32.9,240259.0
2017-02-27,32.835,33.015,32.72,32.915,176468.0
2017-02-28,32.915,33.05,32.66,32.71,549871.0
2017-03-01,32.815,33.085,32.64,33.085,449661.0
2017-03-02,33.33,33.525,33.23,33.275,471412.0
2017-03-03,33.14,33.365,32.855,33.04,312060.0
2017-03-06,33.055,33.255,32.89,33.205,242491.0
2017-03-07,33.26,33.365,32.95,33.1,385270.0
2017-03-08,33.155,33.195,32.87,33.03,394803.0
2017-03-09,33.345,33.735,33.03,33.26,320415.0
2017-03-10,33.295,33.705,32.865,33.705,316906.0
2017-03-13,33.7,33.705,33.385,33.475,177357.0
2017-03-14,33.51,33.64,32.985,33.15,420855.0
2017-03-15,33.055,33.295,32.885,33.285,371001.0
2017-03-16,33.17,33.38,32.9,33.005,723451.0
2017-03-17,33.09,33.47,33.015,33.245,331042.0
2017-03-20,33.17,33.18,32.8,32.82,277017.0
2017-03-21,32.72,33.01,32.61,32.95,358670.0
2017-03-22,32.785,32.785,32.32,32.32,532605.0
2017-03-23,32.325,32.51,32.11,32.19,460458.0
2017-03-24,32.405,32.82,32.235,32.635,296189.0
2017-03-27,32.59,32.695,32.365,32.69,283912.0
2017-03-28,32.525,32.985,32.525,32.985,428722.0
2017-03-29,33.115,33.465,32.985,33.415,469141.0
2017-03-30,33.24,33.51,33.19,33.32,286468.0
2017-03-31,33.405,33.495,33.17,33.17,409682.0
2017-04-03,33.08,33.17,32.8,32.85,416860.0
2017-04-04,32.85,32.85,32.63,32.735,361999.0
2017-04-05,32.85,33.08,32.785,33.065,302252.0
2017-04-06,32.99,33.03,31.905,32.095,868805.0
2017-04-07,32.3,32.3,31.96,32.3,550498.0
2017-04-10,32.525,32.635,32.26,32.525,512043.0
2017-04-11,32.545,32.8,32.32,32.555,555451.0
2017-04-12,32.655,32.785,32.44,32.615,308939.0
2017-04-13,32.545,32.595,32.34,32.5,383243.0
2017-04-18,32.51,32.62,32.3,32.47,422650.0
2017-04-19,32.62,32.62,32.32,32.45,368539.0
2017-04-20,32.545,32.585,32.365,32.505,290550.0
2017-04-21,32.63,32.78,32.59,32.68,309225.0
2017-04-24,32.755,33.035,32.715,32.975,286079.0
2017-04-26,33.07,33.33,33.0,33.215,454539.0
2017-04-27,33.135,33.275,33.025,33.22,260556.0
2017-04-28,32.86,33.36,32.86,33.325,357174.0
2017-05-01,33.325,33.84,33.325,33.84,325851.0
2017-05-02,33.805,33.95,33.62,33.83,296932.0
2017-05-03,33.845,34.02,33.445,33.56,282856.0
2017-05-04,33.55,33.645,33.275,33.575,332162.0
2017-05-05,33.705,34.155,33.595,33.81,411589.0
2017-05-08,33.805,33.865,33.43,33.525,478962.0
2017-05-09,33.51,33.78,33.38,33.535,349553.0
2017-05-10,33.74,33.955,33.475,33.87,365929.0
2017-05-11,33.84,34.335,33.805,34.1,401131.0
2017-05-12,33.955,34.265,33.86,33.97,319436.0
2017-05-15,34.0,34.09,33.745,34.015,385214.0
2017-05-16,34.135,34.68,34.055,34.49,561235.0
2017-05-17,34.44,34.555,33.955,34.02,325500.0
2017-05-18,33.63,33.745,33.275,33.685,574692.0
2017-05-19,33.7,33.85,33.55,33.74,460908.0
2017-05-22,33.985,34.03,33.58,33.785,382332.0
2017-05-23,34.125,34.16,33.905,33.95,250566.0
2017-05-24,33.935,34.27,33.935,34.115,336859.0
2017-05-25,34.215,34.27,34.02,34.165,257979.0
2017-05-26,34.3,34.435,34.06,34.09,203121.0
2017-05-29,34.165,34.27,33.89,33.89,159479.0
2017-05-30,33.86,34.05,33.715,33.89,176319.0
2017-05-31,33.8,33.885,33.495,33.59,483270.0
2017-06-01,33.59,34.03,33.545,33.93,178680.0
2017-06-02,34.1,34.335,34.05,34.25,239019.0
2017-06-05,34.175,34.26,33.935,34.155,365310.0
2017-06-06,33.77,34.145,33.24,33.24,403864.0
2017-06-07,33.18,33.665,32.85,33.155,391676.0
2017-06-08,32.91,33.19,32.46,33.11,373699.0
2017-06-09,32.985,33.295,32.865,33.195,200129.0
2017-06-13,33.14,33.68,32.72,33.68,443427.0
2017-06-14,33.93,34.33,33.705,34.205,530063.0
2017-06-15,33.975,34.28,33.925,34.18,823178.0
2017-06-16,34.245,34.49,34.04,34.26,386386.0
2017-06-19,34.345,34.55,34.28,34.385,285301.0
2017-06-20,34.435,34.645,34.3,34.3,263405.0
2017-06-21,34.0,34.1,33.81,34.0,463206.0
2017-06-22,34.125,34.435,33.905,34.35,276667.0
2017-06-23,34.46,34.705,34.395,34.685,312536.0
2017-06-26,34.765,35.315,34.725,34.935,366763.0
2017-06-27,34.935,35.145,34.655,34.78,280905.0
2017-06-28,34.785,35.125,34.52,35.065,319568.0
2017-06-29,35.265,35.455,35.06,35.44,343973.0
2017-06-30,35.18,35.275,34.805,35.225,562348.0
2017-07-03,35.255,35.415,35.185,35.285,321860.0
2017-07-04,35.43,35.855,35.38,35.515,535062.0
2017-07-05,35.535,35.535,34.91,35.015,404812.0
2017-07-06,35.45,35.725,34.93,34.995,538718.0
2017-07-07,34.77,34.77,33.905,34.475,588329.0
2017-07-10,34.565,34.875,34.53,34.655,312811.0
2017-07-11,34.625,34.765,34.305,34.615,291630.0
2017-07-12,34.595,34.625,34.075,34.335,379972.0
2017-07-13,34.67,34.725,34.43,34.71,279751.0
2017-07-14,34.805,35.12,34.645,35.075,308646.0
2017-07-17,35.015,35.27,34.85,35.045,284718.0
2017-07-18,34.98,35.02,34.35,34.595,501507.0
2017-07-19,34.745,34.805,34.205,34.355,420760.0
2017-07-20,34.375,34.495,34.135,34.245,404413.0
2017-07-21,34.115,34.365,33.885,34.18,305991.0
2017-07-24,33.995,34.115,33.78,33.97,325322.0
2017-07-25,34.015,34.405,33.83,34.26,383688.0
2017-07-26,34.495,34.795,34.43,34.54,456163.0
2017-07-27,34.55,34.74,34.41,34.495,437818.0
2017-07-28,34.31,34.395,33.975,34.03,403849.0
2017-07-31,34.055,34.48,34.05,34.365,739118.0
2017-08-01,34.435,34.975,34.335,34.96,448385.0
2017-08-02,34.93,35.0,34.29,34.35,359166.0
2017-08-03,34.245,34.585,34.165,34.495,261242.0
2017-08-04,34.24,34.55,34.23,34.47,221057.0
2017-08-07,34.68,34.73,34.37,34.615,196197.0
2017-08-08,34.64,34.795,34.25,34.665,246329.0
2017-08-09,34.62,34.77,34.46,34.55,356994.0
2017-08-10,34.79,35.075,34.72,34.81,404154.0
2017-08-11,34.43,34.72,34.28,34.37,298011.0
2017-08-14,34.535,34.705,34.35,34.655,281269.0
2017-08-15,34.94,35.305,34.885,35.15,394368.0
2017-08-16,35.465,35.465,34.875,35.265,511633.0
2017-08-17,35.545,35.77,34.71,35.765,684913.0
2017-08-18,35.535,35.63,35.06,35.335,538952.0
2017-08-21,35.545,35.695,35.22,35.345,266239.0
2017-08-22,35.345,35.77,35.33,35.43,357594.0
2017-08-23,35.795,35.935,35.48,35.83,386945.0
2017-08-24,35.685,35.98,35.395,35.925,327111.0
2017-08-25,35.98,36.13,35.77,36.035,199995.0
2017-08-28,36.09,36.195,35.91,36.04,217048.0
2017-08-29,35.835,36.06,35.495,35.665,315603.0
2017-08-30,35.705,35.86,35.61,35.64,240226.0
2017-08-31,35.855,36.005,35.63,35.925,296365.0
2017-09-01,36.07,36.07,35.71,35.98,174389.0
2017-09-04,36.0,36.005,35.64,35.75,190349.0
2017-09-05,35.875,35.875,35.25,35.515,191318.0
2017-09-06,35.29,35.37,35.01,35.12,354655.0
2017-09-07,35.495,35.495,35.225,35.265,334018.0
2017-09-08,35.325,35.47,35.23,35.42,305092.0
2017-09-11,35.51,35.825,35.445,35.63,279528.0
2017-09-12,35.645,35.735,35.44,35.535,321380.0
2017-09-13,35.6,35.79,35.445,35.465,223297.0
2017-09-14,35.54,35.645,35.445,35.58,255029.0
2017-09-15,35.705,35.845,35.28,35.285,448731.0
2017-09-18,35.455,35.79,35.32,35.65,259101.0
2017-09-19,35.785,36.015,35.695,35.885,239288.0
2017-09-20,35.87,36.015,35.655,35.825,177783.0
2017-09-21,35.675,35.705,35.125,35.42,425923.0
2017-09-22,35.58,35.75,35.465,35.55,242402.0
2017-09-25,35.715,35.935,35.53,35.57,130298.0
2017-09-26,35.665,35.785,35.465,35.52,233907.0
2017-09-27,35.475,35.555,34.975,35.17,373114.0
2017-09-28,35.17,35.425,35.17,35.26,273821.0
2017-09-29,35.27,35.495,35.11,35.395,283925.0
2017-10-02,35.69,36.0,35.53,35.75,209948.0
2017-10-03,35.78,35.79,35.405,35.535,192879.0
2017-10-04,35.59,36.05,35.24,35.285,341086.0
2017-10-05,35.3,35.84,35.205,35.42,183384.0
2017-10-06,35.44,35.83,35.405,35.695,316690.0
2017-10-09,35.865,36.695,35.865,36.055,366236.0
2017-10-10,35.995,36.25,35.785,36.05,156691.0
2017-10-11,36.03,36.225,35.935,36.07,300459.0
2017-10-12,36.115,36.33,35.785,36.265,272717.0
2017-10-13,36.14,36.445,36.075,36.35,189899.0
2017-10-16,36.475,36.71,36.405,36.455,243695.0
2017-10-17,36.525,36.695,36.325,36.535,234270.0
2017-10-18,36.535,37.11,36.535,36.675,386650.0
2017-10-19,36.65,36.945,36.56,36.67,435573.0
2017-10-20,36.52,36.84,36.35,36.59,234277.0
2017-10-23,36.725,36.825,36.5,36.515,155946.0
2017-10-24,36.56,36.765,36.195,36.455,245392.0
2017-10-25,36.785,36.785,36.33,36.56,197637.0
2017-10-26,36.62,37.015,36.52,36.63,286373.0
2017-10-27,36.83,37.115,36.205,36.595,258939.0
2017-10-30,36.86,37.06,36.515,36.705,301303.0
2017-10-31,36.655,36.88,36.44,36.44,331254.0
2017-11-01,36.515,36.61,36.34,36.35,282158.0
2017-11-02,36.455,36.615,36.3,36.3,203470.0
2017-11-03,36.475,36.65,36.285,36.485,174624.0
2017-11-06,36.52,37.015,36.52,36.825,234825.0
2017-11-07,36.9,37.14,36.865,37.09,302273.0
2017-11-08,37.015,37.065,36.68,36.77,220164.0
2017-11-09,36.795,37.005,36.675,36.9,299922.0
2017-11-10,36.89,37.005,36.765,36.795,227315.0
2017-11-13,36.87,36.98,36.54,36.595,257350.0
2017-11-14,36.655,36.96,36.655,36.84,380555.0
2017-11-15,36.77,36.925,36.475,36.845,294317.0
2017-11-16,36.87,36.87,36.485,36.795,377652.0
2017-11-17,36.865,37.255,36.725,37.12,349522.0
2017-11-20,37.04,37.15,36.67,37.09,227135.0
2017-11-21,37.175,37.25,36.975,37.21,260611.0
2017-11-22,37.385,37.485,37.255,37.425,354896.0
2017-11-23,37.36,37.66,37.275,37.635,326755.0
2017-11-24,37.54,37.65,37.305,37.65,222408.0
2017-11-27,37.715,37.985,37.695,37.93,342982.0
2017-11-28,37.925,38.31,37.9,38.235,347975.0
2017-11-29,38.48,38.95,38.375,38.7,407874.0
2017-11-30,38.62,38.775,38.28,38.575,340023.0
2017-12-01,38.8,38.81,38.48,38.545,202825.0
2017-12-04,38.66,38.915,38.545,38.68,237736.0
2017-12-05,38.595,38.85,38.345,38.605,300468.0
2017-12-06,38.58,38.635,38.345,38.445,325093.0
2017-12-07,38.645,39.02,38.48,38.7,383754.0
2017-12-08,38.235,38.235,37.805,37.97,371793.0
2017-12-11,38.045,38.23,37.91,37.94,330545.0
2017-12-12,37.805,38.2,37.635,37.69,417886.0
2017-12-13,37.655,37.775,37.38,37.4,332335.0
2017-12-14,37.65,37.83,37.56,37.56,211905.0
2017-12-15,37.635,37.695,37.335,37.38,306499.0
2017-12-18,37.64,37.94,37.45,37.755,182597.0
2017-12-19,37.805,38.16,37.68,38.105,392474.0
2017-12-20,37.905,38.105,37.62,37.63,265057.0
2017-12-21,37.025,37.595,36.445,37.12,581863.0
2017-12-22,37.48,37.655,37.06,37.155,190059.0
2017-12-27,37.36,37.36,37.055,37.135,148086.0
2017-12-28,37.335,37.565,37.175,37.405,153623.0
2017-12-29,37.425,37.425,36.85,37.035,236533.0
2018-01-02,36.9,37.04,36.635,36.85,118642.0
2018-01-03,37.33,37.33,36.515,36.525,225045.0
2018-01-04,36.795,36.83,36.595,36.79,203647.0
2018-01-05,37.055,37.465,36.995,37.46,270702.0
2018-01-08,37.7,37.97,37.46,37.89,263947.0
2018-01-09,37.94,38.105,37.545,37.755,297556.0
2018-01-10,37.67,38.06,37.485,37.605,238384.0
2018-01-11,37.635,37.675,37.13,37.29,249635.0
2018-01-12,37.66,37.7,37.23,37.31,190369.0
2018-01-15,37.445,37.445,37.135,37.2,84346.0
2018-01-16,37.195,37.38,36.965,36.995,250569.0
2018-01-17,36.945,37.115,36.84,37.035,351211.0
2018-01-18,37.135,37.275,36.79,36.98,268371.0
2018-01-19,36.94,37.14,36.86,36.885,219340.0
2018-01-22,36.95,37.305,36.93,36.93,341984.0
2018-01-23,37.13,37.25,36.52,36.86,456598.0
2018-01-24,36.965,37.12,36.81,36.925,355522.0
2018-01-25,36.65,37.025,36.54,36.92,464424.0
2018-01-29,37.045,37.985,36.92,37.68,479863.0
2018-01-30,37.425,37.93,37.035,37.06,353864.0
2018-01-31,37.06,37.225,36.845,36.95,373324.0
2018-02-01,37.1,37.58,37.065,37.505,350820.0
2018-02-02,37.4,37.715,37.21,37.66,256408.0
2018-02-05,37.565,37.845,37.2,37.325,405812.0
2018-02-06,36.525,36.905,36.05,36.455,912757.0
2018-02-07,36.75,37.115,36.44,36.765,511284.0
2018-02-08,36.575,36.945,36.5,36.9,268002.0
2018-02-09,36.445,36.61,36.4,36.57,444867.0
2018-02-12,36.73,36.88,36.46,36.52,310728.0
2018-02-13,36.695,36.865,36.485,36.61,316669.0
2018-02-14,36.59,36.65,36.42,36.52,377228.0
2018-02-15,37.13,37.91,37.13,37.755,621611.0
2018-02-16,38.045,38.405,37.875,37.875,561610.0
2018-02-19,38.275,38.56,38.065,38.43,475714.0
2018-02-20,38.385,38.5,38.16,38.395,354174.0
2018-02-21,38.46,39.08,38.355,38.97,481929.0
2018-02-22,39.02,39.25,38.72,39.16,588078.0
2018-02-23,39.32,39.63,39.05,39.22,448156.0
2018-02-26,39.49,39.625,39.235,39.435,498021.0
2018-02-27,39.56,39.85,39.53,39.725,412816.0
2018-02-28,39.57,39.81,39.39,39.415,431171.0
2018-03-01,39.315,39.495,39.03,39.22,373031.0
2018-03-02,39.145,39.205,38.76,39.05,300803.0
2018-03-05,39.14,39.24,38.865,39.06,244815.0
2018-03-06,39.51,39.695,39.26,39.605,509371.0
2018-03-07,39.695,39.705,39.255,39.3,441319.0
2018-03-08,39.85,39.92,39.65,39.79,418856.0
2018-03-09,39.74,40.3,39.655,40.295,319464.0
2018-03-12,40.68,40.695,40.3,40.32,183893.0
2018-03-13,40.315,40.32,39.89,40.26,289292.0
2018-03-14,40.06,40.41,39.675,40.31,308696.0
2018-03-15,40.05,40.205,39.4,39.815,577425.0
2018-03-16,40.175,40.35,39.87,40.21,339445.0
2018-03-19,40.385,40.385,39.73,40.07,178300.0
2018-03-20,39.855,40.105,39.78,39.98,219419.0
2018-03-21,40.195,40.205,39.915,40.06,176143.0
2018-03-22,39.88,40.06,39.545,39.81,294712.0
2018-03-23,39.46,39.62,39.025,39.095,323627.0
2018-03-26,38.885,39.395,38.83,39.31,416813.0
2018-03-27,39.52,40.08,39.485,39.62,399906.0
2018-03-28,39.275,39.51,38.915,39.005,262131.0
2018-03-29,39.045,39.325,38.85,38.865,402374.0
2018-04-03,38.575,38.865,38.49,38.685,295514.0
2018-04-04,38.685,39.025,38.59,38.725,353640.0
2018-04-05,39.46,39.46,38.965,38.985,255634.0
2018-04-06,38.895,39.06,38.685,38.92,152594.0
2018-04-09,38.885,38.985,38.67,38.815,379775.0
2018-04-10,38.66,38.85,38.485,38.825,343002.0
2018-04-11,38.825,38.825,38.255,38.555,587530.0
2018-04-12,38.58,38.81,38.365,38.77,506379.0
2018-04-13,38.755,38.825,38.59,38.825,294176.0
2018-04-16,38.845,39.0,38.67,38.88,228649.0
2018-04-17,38.825,39.01,38.825,38.85,317945.0
2018-04-18,39.19,39.55,39.055,39.485,411057.0
2018-04-19,39.97,39.97,39.11,39.15,502778.0
2018-04-20,38.985,39.215,38.905,38.955,245847.0
2018-04-23,39.115,39.455,38.775,38.895,225041.0
2018-04-24,38.94,39.52,38.88,39.335,255580.0
2018-04-26,39.615,39.75,39.27,39.49,343697.0
2018-04-27,39.595,40.39,39.545,40.335,530954.0
2018-04-30,40.475,40.855,40.265,40.65,470697.0
2018-05-01,40.42,41.66,40.42,41.495,507564.0
2018-05-02,41.62,42.165,41.48,42.075,518805.0
2018-05-03,42.375,42.9,42.13,42.5,453051.0
2018-05-04,42.285,42.285,41.52,41.86,460698.0
2018-05-07,42.055,42.25,41.855,42.07,305793.0
2018-05-08,42.23,42.625,42.14,42.21,574664.0
2018-05-09,42.56,42.975,42.395,42.95,477838.0
2018-05-10,42.975,43.24,42.755,42.955,416661.0
2018-05-11,43.1,43.205,42.935,42.935,212458.0
2018-05-14,43.125,43.165,42.805,42.88,308646.0
2018-05-15,42.48,42.895,42.11,42.24,438852.0
2018-05-16,42.47,42.975,42.25,42.685,294768.0
2018-05-17,42.76,42.9,42.445,42.54,298281.0
2018-05-18,42.68,42.73,42.215,42.485,304900.0
2018-05-21,42.48,42.57,42.215,42.555,264631.0
2018-05-22,42.125,42.555,41.995,42.125,345487.0
2018-05-23,42.45,42.515,42.0,42.145,379176.0
2018-05-24,41.945,42.195,41.57,41.735,367370.0
2018-05-25,41.875,42.095,41.595,41.855,216779.0
2018-05-28,41.825,42.0,41.7,41.87,121211.0
2018-05-29,42.105,42.11,41.755,41.765,332564.0
2018-05-30,41.735,41.89,41.515,41.735,463053.0
2018-05-31,42.15,42.15,41.73,42.035,567713.0
2018-06-01,41.935,42.005,41.69,41.915,277083.0
2018-06-04,42.2,42.275,41.69,41.945,250543.0
2018-06-05,42.005,42.29,41.835,42.165,518370.0
2018-06-06,42.145,42.31,41.875,42.305,305866.0
2018-06-07,42.305,43.02,42.305,42.99,360799.0
2018-06-08,43.055,43.115,42.86,42.91,120362.0
2018-06-12,43.17,43.72,42.99,43.6,454302.0
2018-06-13,43.71,43.725,43.28,43.475,411484.0
2018-06-14,43.475,43.67,42.895,42.95,343818.0
2018-06-15,43.24,43.765,43.075,43.615,732247.0
2018-06-18,43.815,43.9,43.58,43.71,182453.0
2018-06-19,43.885,44.01,43.74,43.795,389680.0
2018-06-20,43.955,44.215,43.8,44.07,358307.0
2018-06-21,44.64,44.995,44.15,44.76,604162.0
2018-06-22,44.74,44.82,44.405,44.57,315165.0
2018-06-25,44.71,44.815,44.565,44.71,181166.0
2018-06-26,44.715,44.715,44.37,44.42,289921.0
2018-06-27,44.545,44.625,44.1,44.435,378254.0
2018-06-28,44.475,44.75,44.385,44.58,381253.0
2018-06-29,44.92,45.25,44.57,44.64,406773.0
2018-07-02,45.045,45.055,44.46,44.48,283431.0
2018-07-03,44.655,45.145,44.49,45.0,282499.0
2018-07-04,45.065,45.135,44.64,44.785,216303.0
2018-07-05,44.705,45.55,44.635,45.34,306283.0
2018-07-06,44.57,44.98,44.175,44.445,598199.0
2018-07-09,44.105,44.695,44.005,44.6,267125.0
2018-07-10,44.885,44.945,44.6,44.625,297081.0
2018-07-11,44.495,44.83,44.28,44.28,367231.0
2018-07-12,44.37,45.34,44.285,45.065,488200.0
2018-07-13,45.12,45.515,45.07,45.475,255511.0
2018-07-16,45.475,45.73,45.085,45.205,231351.0
2018-07-17,45.065,45.385,44.9,44.965,172350.0
2018-07-18,45.135,45.565,45.065,45.32,333159.0
2018-07-19,45.5,45.545,45.27,45.41,236893.0
2018-07-20,45.585,46.06,45.48,45.97,270229.0
2018-07-23,45.82,45.91,45.245,45.3,208404.0
2018-07-24,45.745,45.765,45.41,45.43,184886.0
2018-07-25,45.535,45.54,44.96,45.175,218881.0
2018-07-26,45.175,45.57,45.08,45.45,390917.0
2018-07-27,45.755,46.21,45.735,45.98,401364.0
2018-07-30,46.105,46.24,46.005,46.09,212611.0
2018-07-31,46.24,46.32,45.54,45.54,517448.0
2018-08-01,45.87,45.87,45.09,45.25,489704.0
2018-08-02,45.475,45.625,45.12,45.485,380823.0
2018-08-03,45.855,46.16,45.625,45.925,210491.0
2018-08-06,46.23,46.31,45.945,46.175,213433.0
2018-08-07,46.375,46.49,46.11,46.18,254827.0
2018-08-08,45.945,46.43,45.785,46.335,281839.0
2018-08-09,46.52,47.18,46.265,46.945,256873.0
2018-08-10,47.24,47.28,46.555,46.555,181401.0
2018-08-13,46.45,46.785,46.45,46.575,172611.0
2018-08-14,46.58,47.135,46.58,46.9,267142.0
2018-08-15,46.91,47.15,46.45,47.025,424702.0
2018-08-16,45.34,47.385,44.975,47.27,505108.0
2018-08-17,47.705,47.775,46.45,47.36,488603.0
2018-08-20,47.28,47.4,46.82,46.86,325743.0
2018-08-21,46.785,46.785,45.95,45.985,324437.0
2018-08-22,45.755,46.04,45.405,45.485,330850.0
2018-08-23,45.91,46.515,45.87,46.38,536954.0
2018-08-24,46.52,46.855,46.3,46.795,418367.0
2018-08-27,46.795,46.915,46.45,46.805,251678.0
2018-08-28,46.93,47.205,46.76,47.185,352359.0
2018-08-29,46.83,47.135,46.505,46.56,435321.0
2018-08-30,46.66,47.125,46.555,47.005,283439.0
2018-08-31,47.07,47.43,46.895,46.895,471388.0
2018-09-03,47.275,47.35,46.915,46.915,222192.0
2018-09-04,46.615,46.855,46.535,46.705,268544.0
2018-09-05,46.475,46.745,46.01,46.075,310273.0
2018-09-06,46.475,46.56,45.8,45.885,525923.0
2018-09-07,45.67,45.875,45.45,45.7,429116.0
2018-09-10,45.455,46.195,45.455,46.01,327609.0
2018-09-11,46.33,46.375,46.06,46.155,271218.0
2018-09-12,45.91,46.225,45.82,45.825,366569.0
2018-09-13,45.7,45.79,45.145,45.215,332025.0
2018-09-14,45.3,45.535,45.245,45.445,228808.0
2018-09-17,45.295,45.455,45.18,45.415,150067.0
2018-09-18,45.095,45.4,44.775,45.11,386994.0
2018-09-19,45.435,45.52,44.95,44.97,479170.0
2018-09-20,44.825,45.045,44.42,44.905,559927.0
2018-09-21,45.075,45.485,44.83,45.23,542320.0
2018-09-24,45.145,45.535,45.03,45.285,163912.0
2018-09-25,45.175,45.285,45.01,45.165,252164.0
2018-09-26,45.115,45.325,45.06,45.18,344904.0
2018-09-27,45.165,45.535,45.04,45.1,426328.0
2018-09-28,45.08,45.345,45.03,45.195,380055.0
2018-10-01,44.87,45.125,44.67,44.785,248464.0
2018-10-02,44.725,44.725,43.99,44.095,580105.0
2018-10-03,44.015,44.045,43.49,43.745,425322.0
2018-10-04,43.95,44.43,43.775,44.025,296964.0
2018-10-05,43.67,43.805,43.365,43.405,359404.0
2018-10-08,43.235,43.285,43.0,43.03,266374.0
2018-10-09,43.135,43.17,42.225,42.595,554798.0
2018-10-10,42.595,42.88,42.435,42.595,477176.0
2018-10-11,42.455,42.525,41.6,41.675,591546.0
2018-10-12,41.39,41.725,41.305,41.64,599780.0
2018-10-15,41.305,41.49,41.025,41.31,482881.0
2018-10-16,41.25,41.54,41.175,41.27,347352.0
2018-10-17,41.53,42.1,41.425,42.045,386667.0
2018-10-18,41.98,42.24,41.695,42.17,325369.0
2018-10-19,42.155,42.185,41.795,42.185,296459.0
2018-10-22,41.91,42.105,41.81,41.995,232291.0
2018-10-23,42.13,42.14,41.65,41.69,310596.0
2018-10-24,42.07,42.58,41.745,41.825,302720.0
2018-10-25,41.25,41.495,40.73,40.73,442312.0
2018-10-26,41.6,41.675,40.795,41.175,440669.0
2018-10-29,41.27,41.795,41.15,41.47,320629.0
2018-10-30,41.49,41.73,41.05,41.65,349377.0
2018-10-31,41.69,42.005,41.22,42.005,538266.0
2018-11-01,42.205,42.335,41.83,42.085,336074.0
2018-11-02,41.835,42.335,41.83,42.32,295254.0
2018-11-05,42.24,43.0,42.18,42.255,425230.0
2018-11-06,42.425,42.44,42.15,42.27,304527.0
2018-11-07,42.305,42.725,42.295,42.665,361262.0
2018-11-08,43.07,43.39,42.95,43.155,286782.0
2018-11-09,43.01,43.475,43.01,43.435,302866.0
2018-11-12,43.66,44.03,43.35,43.99,364441.0
2018-11-13,43.52,43.575,43.075,43.32,439312.0
2018-11-14,43.165,43.59,42.895,43.15,492018.0
2018-11-15,43.15,43.42,43.06,43.33,465093.0
2018-11-16,43.475,43.96,43.42,43.67,375367.0
2018-11-19,43.56,43.75,43.18,43.29,340598.0
2018-11-20,42.66,42.9,42.31,42.595,467457.0
2018-11-21,42.235,42.745,42.14,42.62,353309.0
2018-11-22,42.52,42.795,42.375,42.79,327155.0
2018-11-23,42.775,43.355,42.68,43.13,279873.0
2018-11-26,42.795,43.265,42.545,42.775,404632.0
2018-11-27,42.945,43.195,42.675,43.085,286738.0
2018-11-28,43.305,43.585,43.015,43.365,309203.0
2018-11-29,43.525,43.96,43.35,43.675,328201.0
2018-11-30,43.39,43.895,42.8,42.8,812523.0
2018-12-03,43.52,43.91,43.455,43.725,339469.0
2018-12-04,43.74,43.77,43.02,43.34,352393.0
2018-12-05,42.64,42.775,42.385,42.61,406125.0
2018-12-06,42.68,42.73,42.255,42.645,306247.0
2018-12-07,42.665,42.85,42.115,42.595,408255.0
2018-12-10,41.895,42.13,41.545,41.595,660468.0
2018-12-11,41.69,42.07,41.545,41.745,273800.0
2018-12-12,41.7,42.07,41.6,41.98,360244.0
2018-12-13,41.895,42.495,41.895,42.255,302603.0
2018-12-14,41.92,42.21,41.65,41.985,326684.0
2018-12-17,41.645,42.81,41.53,42.675,336782.0
2018-12-18,41.85,42.255,41.475,42.09,327950.0
2018-12-19,41.69,42.035,41.34,41.43,398909.0
2018-12-20,41.175,41.95,41.17,41.31,576364.0
2018-12-21,41.745,41.9,40.905,41.425,803791.0
2018-12-24,40.915,41.76,40.915,41.675,149441.0
2018-12-27,42.42,42.435,41.85,42.39,293535.0
2018-12-28,42.58,42.84,42.35,42.84,241605.0
2018-12-31,43.255,43.265,42.555,42.555,127095.0
2019-01-02,42.25,42.85,42.25,42.3,217304.0
2019-01-03,42.8,43.575,42.545,43.375,334388.0
2019-01-04,42.725,43.3,42.61,43.07,273286.0
2019-01-07,43.535,44.0,43.425,43.66,274436.0
2019-01-08,43.435,43.995,43.305,43.89,250632.0
2019-01-09,43.56,44.01,43.32,43.915,270704.0
2019-01-10,44.295,44.35,43.635,44.17,348122.0
2019-01-11,44.23,44.465,44.045,44.045,179697.0
2019-01-14,44.305,44.485,44.045,44.235,178252.0
2019-01-15,44.085,44.65,44.085,44.615,230208.0
2019-01-16,44.45,44.805,44.305,44.805,274384.0
2019-01-17,45.04,45.235,44.735,44.925,268688.0
2019-01-18,45.16,45.545,44.995,45.365,216615.0
2019-01-21,46.02,46.075,45.545,45.67,241664.0
2019-01-22,45.21,45.9,45.21,45.435,226795.0
2019-01-23,45.19,45.84,45.15,45.775,362336.0
2019-01-24,46.005,46.045,45.63,46.045,321113.0
2019-01-25,46.09,46.265,45.89,46.165,320622.0
2019-01-29,45.735,45.9,45.64,45.705,317498.0
2019-01-30,46.005,46.095,45.275,45.48,364655.0
2019-01-31,45.58,45.7,45.115,45.23,440867.0
2019-02-01,45.435,45.72,45.33,45.715,239443.0
2019-02-04,45.79,45.935,45.28,45.72,248851.0
2019-02-05,45.835,46.595,45.75,46.29,392306.0
2019-02-06,46.165,47.21,46.165,47.14,366913.0
2019-02-07,47.275,47.75,47.05,47.71,381652.0
2019-02-08,47.71,47.985,47.175,47.715,428149.0
2019-02-11,47.43,47.97,47.43,47.855,218620.0
2019-02-12,47.97,48.515,47.625,48.455,513017.0
2019-02-13,48.625,48.945,48.38,48.545,433478.0
2019-02-14,47.025,49.355,47.005,49.03,534214.0
2019-02-15,48.425,48.945,46.005,48.16,444751.0
2019-02-18,48.615,48.615,47.87,48.065,432994.0
2019-02-19,48.41,48.895,48.14,48.65,386343.0
2019-02-20,48.565,49.375,48.56,48.765,384528.0
2019-02-21,49.12,49.455,48.895,49.35,429395.0
2019-02-22,49.555,49.965,49.325,49.91,343330.0
2019-02-25,49.975,50.385,49.875,50.385,273614.0
2019-02-26,49.8,49.98,48.785,48.895,425949.0
2019-02-27,48.915,49.39,48.895,49.135,321080.0
2019-02-28,49.0,49.605,48.945,49.535,448446.0
2019-03-01,49.69,50.015,49.555,49.83,350478.0
2019-03-04,50.28,50.51,49.91,50.185,294788.0
2019-03-05,49.83,50.135,49.32,49.455,353142.0
2019-03-06,49.675,50.195,49.43,49.885,420398.0
2019-03-07,50.515,50.85,50.325,50.805,418733.0
2019-03-08,50.59,50.9,50.4,50.605,365096.0
2019-03-11,50.18,50.615,50.15,50.19,214016.0
2019-03-12,50.43,50.58,50.095,50.21,374030.0
2019-03-13,49.84,50.39,49.805,50.305,410711.0
2019-03-14,50.45,50.46,49.925,50.32,288867.0
2019-03-15,50.56,51.19,50.365,50.995,566717.0
2019-03-18,50.88,51.245,50.765,51.07,194245.0
2019-03-19,50.8,51.015,50.545,50.695,260952.0
2019-03-20,50.945,51.135,50.595,50.865,362179.0
2019-03-21,50.805,50.885,50.42,50.645,527867.0
2019-03-22,50.765,51.155,50.695,50.8,169946.0
2019-03-25,50.225,50.64,50.07,50.255,333011.0
2019-03-26,49.795,50.275,49.79,49.875,312858.0
2019-03-27,49.55,50.015,49.55,49.83,415002.0
2019-03-28,49.715,50.37,49.585,50.325,358951.0
2019-03-29,50.685,51.06,50.46,50.765,362989.0
2019-04-01,50.79,50.99,50.34,50.465,253898.0
2019-04-02,50.98,51.39,50.675,51.045,342617.0
2019-04-03,51.245,51.765,51.245,51.72,373611.0
2019-04-04,51.91,52.165,50.895,51.81,427011.0
2019-04-05,51.775,51.775,50.945,51.235,266726.0
2019-04-08,51.59,51.59,51.17,51.43,187768.0
2019-04-09,51.585,51.585,51.105,51.375,175320.0
2019-04-10,51.09,51.62,51.09,51.375,179951.0
2019-04-11,51.39,51.585,51.07,51.415,131831.0
2019-04-12,51.57,52.2,51.49,52.175,282436.0
2019-04-15,52.175,52.195,51.495,51.715,204486.0
2019-04-16,51.41,52.335,51.41,52.05,231335.0
2019-04-17,52.05,52.345,51.83,52.05,201083.0
2019-04-18,52.23,52.39,51.825,52.055,187966.0
2019-04-23,52.325,52.93,52.115,52.93,260180.0
2019-04-24,53.14,54.05,53.075,53.905,476657.0
2019-04-26,53.525,54.435,53.475,54.41,348956.0
2019-04-29,54.315,54.455,53.81,54.04,184719.0
2019-04-30,53.555,54.265,53.54,54.15,300353.0
2019-05-01,54.44,54.515,54.02,54.34,237042.0
2019-05-02,54.1,54.905,53.995,54.905,327516.0
2019-05-03,54.47,55.275,54.425,54.82,250221.0
2019-05-06,53.99,54.505,53.895,54.265,183188.0
2019-05-07,54.515,54.84,54.34,54.595,259682.0
2019-05-08,53.88,54.505,53.865,54.31,194904.0
2019-05-09,54.385,54.795,54.34,54.7,173292.0
2019-05-10,54.73,55.0,54.515,54.77,260191.0
2019-05-13,54.795,55.115,54.635,54.87,194363.0
2019-05-14,54.305,54.515,53.795,54.07,261909.0
2019-05-15,53.915,54.97,53.905,54.675,202830.0
2019-05-16,54.57,54.97,54.395,54.725,278325.0
2019-05-17,55.13,55.725,54.95,55.32,321848.0
2019-05-20,55.93,56.18,55.195,55.765,241024.0
2019-05-21,55.37,56.11,55.335,56.04,243350.0
2019-05-22,55.88,56.1,55.61,55.805,251682.0
2019-05-23,55.78,56.38,55.435,56.3,247354.0
2019-05-24,55.915,56.295,55.395,55.8,262904.0
2019-05-27,55.94,56.02,55.315,55.545,152421.0
2019-05-28,55.675,56.3,55.48,56.025,365590.0
2019-05-29,55.195,55.545,55.015,55.26,355999.0
2019-05-30,55.01,55.3,54.585,54.715,440437.0
2019-05-31,54.53,55.17,54.37,55.06,430696.0
2019-06-03,54.71,55.05,54.375,54.52,248601.0
2019-06-04,54.635,54.85,54.31,54.66,352628.0
2019-06-05,55.24,55.645,54.98,55.465,423743.0
2019-06-06,55.885,57.23,55.655,56.805,588804.0
2019-06-07,56.985,57.63,56.645,57.63,456796.0
2019-06-11,59.09,59.12,58.235,58.765,666722.0
2019-06-12,58.84,58.945,58.43,58.8,558988.0
2019-06-13,58.875,59.73,58.75,59.435,438067.0
2019-06-14,59.25,59.42,58.785,58.875,456539.0
2019-06-17,58.875,59.065,58.625,58.945,363480.0
2019-06-18,59.115,59.485,58.73,59.485,409437.0
2019-06-19,59.61,59.985,59.535,59.8,459572.0
2019-06-20,60.185,60.73,59.97,60.57,644246.0
2019-06-21,60.955,61.055,59.825,60.115,639136.0
2019-06-24,59.705,60.11,59.265,59.935,331466.0
2019-06-25,59.76,60.525,59.76,60.495,342149.0
2019-06-26,59.885,60.605,59.675,60.435,291214.0
2019-06-27,60.24,60.4,60.075,60.275,239490.0
2019-06-28,60.505,60.57,59.82,59.87,281008.0
2019-07-01,60.795,60.83,60.22,60.605,327563.0
2019-07-02,60.57,61.46,60.57,61.085,449152.0
2019-07-03,61.18,61.825,60.94,61.485,460837.0
2019-07-04,61.95,62.47,61.635,62.47,414921.0
2019-07-05,63.105,63.76,62.27,63.565,405730.0
2019-07-08,63.455,63.455,62.085,62.225,337931.0
2019-07-09,62.02,62.805,61.855,62.805,285134.0
2019-07-10,62.435,63.175,62.255,62.865,278740.0
2019-07-11,62.96,63.51,62.545,63.365,380329.0
2019-07-12,63.22,63.28,62.435,62.95,294383.0
2019-07-15,62.91,62.945,62.415,62.545,273009.0
2019-07-16,62.48,62.725,62.145,62.525,292861.0
2019-07-17,62.325,63.3,61.905,63.3,317429.0
2019-07-18,62.945,63.265,62.725,63.075,255423.0
2019-07-19,62.87,63.775,62.675,63.49,239766.0
2019-07-22,63.075,63.235,60.265,60.45,780215.0
2019-07-23,60.755,62.415,60.495,62.4,571570.0
2019-07-24,62.865,63.07,62.55,62.975,407992.0
2019-07-25,63.09,63.685,62.8,63.605,473116.0
2019-07-26,62.88,63.38,62.435,63.38,324136.0
2019-07-29,63.695,64.18,63.57,63.985,242643.0
2019-07-30,64.325,64.43,63.67,64.215,437756.0
2019-07-31,63.96,64.77,63.71,64.58,453259.0
2019-08-01,64.15,65.03,64.15,64.37,425428.0
2019-08-02,63.83,65.065,63.83,64.835,301992.0
2019-08-05,64.68,65.175,62.71,62.85,254784.0
2019-08-06,60.51,61.275,60.13,61.23,566330.0
2019-08-07,60.765,62.42,60.765,62.32,403047.0
2019-08-08,62.1,63.185,61.615,63.185,363178.0
2019-08-09,63.3,63.425,62.755,63.11,307952.0
2019-08-12,63.11,63.44,62.75,63.23,210211.0
2019-08-13,62.98,63.36,62.605,63.345,326572.0
2019-08-14,63.605,63.71,63.155,63.655,272692.0
2019-08-15,63.235,64.535,61.78,61.915,714980.0
2019-08-16,62.245,62.725,61.235,61.63,372083.0
2019-08-19,62.05,62.655,61.21,61.455,403417.0
2019-08-20,61.755,62.495,61.635,62.48,387781.0
2019-08-21,61.86,62.245,61.46,62.125,398120.0
2019-08-22,62.495,62.865,61.985,62.195,349368.0
2019-08-23,62.23,62.62,61.875,62.285,238590.0
2019-08-26,61.325,61.525,60.73,61.485,285589.0
2019-08-27,61.775,62.125,61.5,61.95,405212.0
2019-08-28,62.02,62.53,61.965,62.5,340985.0
2019-08-29,62.51,62.51,61.795,61.965,335117.0
2019-08-30,62.87,63.27,62.385,62.735,443298.0
2019-09-02,62.78,63.235,62.255,62.335,249769.0
2019-09-03,62.35,62.575,61.825,62.285,252042.0
2019-09-04,61.855,62.15,61.465,62.15,306322.0
2019-09-05,63.74,64.355,63.535,64.05,342965.0
2019-09-06,64.55,65.105,64.02,64.945,307796.0
2019-09-09,64.945,65.065,64.13,64.83,257092.0
2019-09-10,64.535,65.015,62.595,63.115,462036.0
2019-09-11,62.99,63.0,61.33,61.825,496862.0
2019-09-12,62.005,62.81,61.56,61.63,438717.0
2019-09-13,61.05,61.62,60.415,60.545,682939.0
2019-09-16,60.165,60.99,60.165,60.59,486083.0
2019-09-17,60.315,61.63,60.205,61.63,466539.0
2019-09-18,61.205,61.81,61.05,61.72,373756.0
2019-09-19,61.22,62.47,61.22,61.985,810480.0
2019-09-20,62.21,63.13,62.015,62.015,713937.0
2019-09-23,61.895,62.43,61.895,62.11,302883.0
2019-09-24,61.93,62.285,61.33,61.83,340540.0
2019-09-25,61.31,62.06,61.255,61.895,353500.0
2019-09-26,62.06,62.5,61.205,61.395,321026.0
2019-09-27,61.56,62.25,61.28,62.13,266288.0
2019-09-30,62.095,62.315,61.425,61.425,411381.0
2019-10-01,61.065,62.205,60.86,62.205,271245.0
2019-10-02,61.93,61.93,60.55,60.68,301115.0
2019-10-03,59.855,60.175,59.15,59.855,597413.0
2019-10-04,60.05,61.12,59.815,60.945,413622.0
2019-10-07,61.145,61.71,61.005,61.665,215315.0
2019-10-08,61.69,62.195,61.345,61.36,270520.0
2019-10-09,61.035,61.065,60.47,60.74,311407.0
2019-10-10,60.74,60.99,60.06,60.075,367264.0
2019-10-11,61.08,61.69,60.765,61.605,350775.0
2019-10-14,62.12,62.145,61.195,61.31,196005.0
2019-10-15,61.24,62.075,61.18,62.075,243107.0
2019-10-16,62.505,62.77,62.035,62.53,451320.0
2019-10-17,62.71,62.97,61.96,62.19,348668.0
2019-10-18,61.93,62.765,61.8,62.47,408878.0
2019-10-21,60.825,62.88,60.825,62.865,445250.0
2019-10-22,62.455,62.63,62.165,62.385,299196.0
2019-10-23,62.21,62.44,61.485,62.4,353674.0
2019-10-24,63.015,63.33,62.675,63.06,326767.0
2019-10-25,63.38,63.38,62.815,63.015,223844.0
2019-10-28,63.38,63.38,62.53,62.545,196088.0
2019-10-29,63.475,63.49,62.77,63.195,335192.0
2019-10-30,62.88,63.455,62.595,62.77,418876.0
2019-10-31,62.725,62.99,62.035,62.37,403398.0
2019-11-01,61.895,62.445,61.38,61.535,298579.0
2019-11-04,62.095,62.21,61.63,61.765,362815.0
2019-11-05,62.3,62.44,61.595,61.795,258770.0
2019-11-06,61.47,62.16,60.385,60.4,243962.0
2019-11-07,60.565,61.13,60.315,60.88,583260.0
2019-11-08,60.855,61.22,60.445,60.915,355501.0
2019-11-11,61.37,61.99,61.37,61.49,431999.0
2019-11-12,61.725,61.925,60.61,60.97,384270.0
2019-11-13,60.975,61.02,60.25,60.3,392943.0
2019-11-14,60.195,61.21,60.075,61.09,689082.0
2019-11-15,60.845,61.22,60.485,60.8,347094.0
2019-11-18,60.52,60.83,60.005,60.77,278588.0
2019-11-19,60.77,61.53,60.625,61.475,505175.0
2019-11-20,60.99,61.235,60.37,60.425,411888.0
2019-11-21,60.235,60.675,59.915,60.545,360381.0
2019-11-22,60.34,61.41,60.34,61.13,329964.0
2019-11-25,61.37,61.86,60.785,60.86,210779.0
2019-11-26,61.88,61.88,60.99,61.19,523427.0
2019-11-27,61.485,61.87,61.145,61.87,314540.0
2019-11-28,62.315,62.415,61.81,61.86,307164.0
2019-11-29,62.28,62.94,61.855,61.91,298950.0
2019-12-02,62.15,62.345,61.815,62.035,219795.0
2019-12-03,61.09,61.165,59.565,59.665,503924.0
2019-12-04,59.135,59.68,58.835,59.475,779502.0
2019-12-05,59.56,60.61,59.56,60.205,338818.0
2019-12-06,60.205,60.77,60.135,60.485,204945.0
2019-12-09,60.93,61.34,60.235,60.34,225835.0
2019-12-10,59.94,61.105,59.665,60.535,232498.0
2019-12-11,60.61,60.61,59.9,60.605,305161.0
2019-12-12,60.47,60.595,59.885,60.205,248786.0
2019-12-13,60.5,60.605,60.045,60.5,232307.0
2019-12-16,60.55,62.575,60.53,62.28,456951.0
2019-12-17,62.695,62.87,62.175,62.395,329708.0
2019-12-18,62.75,62.81,62.195,62.265,349974.0
2019-12-19,62.37,62.47,61.38,61.565,556709.0
2019-12-20,61.66,61.815,61.145,61.77,509208.0
2019-12-23,62.315,62.315,61.255,61.605,184904.0
2019-12-24,61.325,61.74,61.105,61.415,96213.0
2019-12-27,61.145,61.71,61.075,61.63,150350.0
2019-12-30,61.265,61.425,60.355,61.21,182877.0
2019-12-31,60.565,60.755,59.41,59.41,250009.0
2020-01-02,59.205,60.175,59.14,59.925,201930.0
2020-01-03,60.21,61.265,60.12,60.445,178422.0
2020-01-06,59.855,60.58,59.58,60.53,157604.0
2020-01-07,60.485,61.515,60.425,61.415,212791.0
2020-01-08,61.13,61.43,60.125,61.065,294906.0
2020-01-09,61.63,62.205,61.075,61.41,359594.0
2020-01-10,62.08,62.53,61.63,62.255,302472.0
2020-01-13,61.37,62.265,61.28,62.145,100003.0
2020-01-14,62.49,62.885,61.84,62.175,369539.0
2020-01-15,62.415,62.71,62.045,62.535,302959.0
2020-01-16,63.355,63.9,62.71,63.9,503752.0
2020-01-17,64.325,64.55,63.75,63.75,294789.0
2020-01-20,63.915,64.045,63.63,63.63,224669.0
2020-01-21,63.68,63.9,63.205,63.515,199693.0
2020-01-22,63.635,65.06,63.47,64.84,364597.0
2020-01-23,64.65,65.115,64.315,64.575,210534.0
2020-01-24,65.05,65.05,64.55,64.74,237086.0
2020-01-28,62.99,64.16,62.575,63.55,242681.0
2020-01-29,64.145,64.77,64.115,64.66,272184.0
2020-01-30,64.94,64.94,64.03,64.205,351450.0
2020-01-31,64.99,64.99,64.21,64.91,304881.0
2020-02-03,63.765,64.515,63.67,64.065,232569.0
2020-02-04,64.115,64.815,63.785,64.47,283395.0
2020-02-05,65.05,65.34,64.66,64.96,282345.0
2020-02-06,65.205,65.66,64.59,65.66,304323.0
2020-02-07,65.35,65.615,64.52,64.755,15347.0
2020-02-10,65.005,65.44,64.59,65.105,162329.0
2020-02-11,65.365,66.005,64.97,65.15,234169.0
2020-02-12,64.71,65.885,64.66,65.65,303406.0
2020-02-13,65.94,65.945,63.095,63.415,435037.0
2020-02-14,62.885,63.415,61.03,62.315,479904.0
2020-02-17,62.56,62.93,61.88,62.43,273839.0
2020-02-18,62.47,62.75,61.9,62.395,241020.0
2020-02-19,62.24,62.595,61.605,62.55,309074.0
2020-02-20,62.705,62.705,61.485,61.725,427101.0
2020-02-21,61.36,61.9,61.13,61.635,317186.0
2020-02-24,60.99,61.015,59.65,60.08,425703.0
2020-02-25,59.0,59.675,58.59,59.25,607796.0
2020-02-26,58.475,58.89,58.03,58.72,766811.0
2020-02-27,58.665,59.165,58.06,58.06,527815.0
2020-02-28,57.39,57.39,55.81,56.17,753177.0
2020-03-02,55.31,56.695,54.74,56.39,509207.0
2020-03-03,56.485,57.02,55.81,56.195,772713.0
2020-03-04,56.2,56.425,55.39,56.08,595661.0
2020-03-05,57.455,58.23,57.0,57.605,371995.0
2020-03-06,56.935,58.26,56.875,57.5,502060.0
2020-03-09,54.71,56.765,54.69,55.57,787143.0
2020-03-10,53.95,56.71,53.4,56.595,786483.0
2020-03-11,56.735,57.355,54.66,54.66,775666.0
2020-03-12,54.06,54.62,50.66,52.055,1070365.0
2020-03-13,49.96,55.005,48.845,55.005,1447069.0
2020-03-16,52.76,53.55,49.905,50.195,1372977.0
2020-03-17,49.835,56.675,49.605,56.525,1521064.0
2020-03-18,53.875,56.415,52.315,53.83,961655.0
2020-03-19,55.245,57.495,53.38,55.03,1163573.0
2020-03-20,55.565,57.99,55.52,55.915,966105.0
2020-03-23,51.155,55.735,50.385,53.705,905075.0
2020-03-24,54.48,56.175,53.09,54.805,1214140.0
2020-03-25,57.105,59.145,54.255,56.06,721858.0
2020-03-26,57.465,58.13,55.26,55.26,1023760.0
2020-03-27,56.935,57.96,55.805,56.215,730752.0
2020-03-30,55.805,60.07,55.805,60.07,714434.0
2020-03-31,60.85,62.06,58.99,59.75,1227668.0
2020-04-01,59.68,62.43,59.665,62.395,824295.0
2020-04-02,59.875,61.415,58.915,60.17,698736.0
2020-04-03,61.93,61.95,59.41,60.19,956675.0
2020-04-06,60.54,64.275,60.4,63.84,1035172.0
2020-04-07,64.415,65.08,59.705,60.075,50607.0
2020-04-08,59.68,62.55,59.465,61.62,733061.0
2020-04-09,62.78,62.78,60.205,61.65,577110.0
2020-04-14,60.555,61.975,60.3,61.455,744608.0
2020-04-15,60.72,62.625,60.72,62.6,643984.0
2020-04-16,60.47,63.525,60.47,63.17,742499.0
2020-04-17,63.555,64.86,63.345,64.33,518602.0
2020-04-20,63.555,64.765,62.515,62.54,374514.0
2020-04-21,63.445,64.135,62.67,63.17,606871.0
2020-04-22,62.045,64.2,62.045,63.665,614427.0
2020-04-23,64.615,64.665,62.88,63.57,447236.0
2020-04-24,62.92,63.995,62.865,63.16,311444.0
2020-04-27,63.075,64.865,62.945,64.735,287145.0
2020-04-28,65.415,65.515,64.17,64.33,354754.0
2020-04-29,65.09,65.39,63.46,63.865,367133.0
2020-04-30,65.105,65.22,63.205,63.205,564831.0
2020-05-01,63.445,63.935,61.825,61.825,418010.0
2020-05-04,61.24,64.205,61.24,63.945,416753.0
2020-05-05,64.515,64.99,63.54,64.685,388489.0
2020-05-06,64.565,65.185,64.02,64.695,312757.0
2020-05-07,64.85,64.85,62.165,62.765,596734.0
2020-05-08,63.74,63.925,62.93,63.79,328156.0
2020-05-11,64.23,64.72,63.685,64.445,409753.0
2020-05-12,64.445,65.145,63.99,64.655,488016.0
2020-05-13,63.6,64.725,63.135,64.725,432262.0
2020-05-14,63.77,65.06,63.77,63.95,281383.0
2020-05-15,64.345,64.75,63.555,63.85,364292.0
2020-05-18,64.625,64.84,63.945,64.525,292612.0
2020-05-19,65.485,65.485,64.285,64.395,243885.0
2020-05-20,63.945,65.72,63.905,65.495,354735.0
2020-05-21,66.41,66.64,65.455,65.455,364738.0
2020-05-22,65.72,66.375,64.89,65.19,232703.0
2020-05-25,65.88,66.495,65.375,66.12,274843.0
2020-05-26,66.495,67.46,65.75,67.46,418160.0
2020-05-27,67.74,68.43,67.045,67.285,610643.0
2020-05-28,68.975,69.005,67.735,68.665,427255.0
2020-05-29,68.205,68.975,67.585,68.345,618366.0
2020-06-01,67.995,68.23,67.215,68.12,334159.0
2020-06-02,68.175,68.925,67.78,68.545,266883.0
2020-06-03,68.935,69.53,67.735,68.65,472791.0
2020-06-04,69.19,69.695,68.36,68.75,431466.0
2020-06-05,68.13,68.75,67.055,67.455,561088.0
2020-06-09,68.53,68.595,66.725,67.01,723285.0
2020-06-10,66.035,67.665,65.75,67.2,588332.0
2020-06-11,65.895,67.2,65.655,66.57,460396.0
2020-06-12,64.53,66.46,64.525,65.98,426382.0
2020-06-15,64.33,65.385,64.2,64.2,512247.0
2020-06-16,66.655,67.58,65.545,66.89,652308.0
2020-06-17,65.655,65.79,64.595,65.67,656352.0
2020-06-18,65.67,66.03,64.75,65.855,744816.0
2020-06-19,66.005,67.185,65.71,66.565,400923.0
2020-06-22,66.26,66.82,65.53,66.275,264770.0
2020-06-23,67.13,67.415,65.47,65.85,363135.0
2020-06-24,66.1,66.485,65.375,65.89,414524.0
2020-06-25,64.95,65.975,64.71,64.765,438018.0
2020-06-26,65.51,65.945,64.95,65.67,32277.0
2020-06-29,65.09,65.77,64.625,65.145,284826.0
2020-06-30,66.175,66.72,65.37,66.175,641451.0
2020-07-01,66.275,67.22,66.115,66.805,338132.0
2020-07-02,67.285,67.795,66.735,67.555,366429.0
2020-07-03,67.625,68.415,67.23,67.89,302644.0
2020-07-06,67.77,68.345,67.615,67.735,221602.0
2020-07-07,67.855,68.065,66.26,67.005,586351.0
2020-07-08,66.445,67.23,66.12,66.135,481771.0
2020-07-09,66.595,66.95,65.595,65.61,376477.0
2020-07-10,65.57,66.22,65.12,65.725,342563.0
2020-07-13,66.57,66.57,64.92,65.315,372241.0
2020-07-14,64.875,65.245,64.355,65.015,421495.0
2020-07-15,65.54,65.74,65.02,65.665,353668.0
2020-07-16,66.105,66.385,64.98,65.315,345946.0
2020-07-17,65.325,65.61,64.51,65.135,302744.0
2020-07-20,65.415,65.84,65.065,65.205,206800.0
2020-07-21,65.51,66.485,65.27,66.37,472751.0
2020-07-22,66.315,66.47,65.205,65.545,20791.0
2020-07-23,65.105,65.34,64.795,65.03,379238.0
2020-07-24,64.72,65.015,64.02,64.67,370349.0
2020-07-27,64.415,65.03,64.29,64.625,376556.0
2020-07-28,64.795,65.145,64.34,64.445,334721.0
2020-07-29,64.58,64.905,64.26,64.515,328931.0
2020-07-30,65.035,65.615,64.515,65.5,390033.0
2020-07-31,65.3,65.585,63.77,64.06,547058.0
2020-08-03,63.945,65.05,63.72,64.705,322527.0
2020-08-04,65.67,66.26,65.285,65.78,618161.0
2020-08-05,65.72,66.08,63.905,64.72,575488.0
2020-08-06,64.925,65.12,64.1,64.695,415444.0
2020-08-07,64.215,64.685,63.945,64.615,315020.0
2020-08-10,65.02,65.685,64.51,65.245,302576.0
2020-08-11,65.235,66.115,65.1,65.345,518052.0
2020-08-12,65.215,65.48,64.755,65.36,355805.0
2020-08-13,65.855,65.855,64.98,65.615,441934.0
2020-08-14,65.65,66.41,65.115,66.215,308369.0
2020-08-17,65.685,65.88,64.89,65.555,389633.0
2020-08-18,65.7,67.06,65.61,66.725,425123.0
2020-08-19,66.965,68.085,66.515,67.835,475941.0
2020-08-20,67.495,69.685,67.275,69.685,632842.0
2020-08-21,69.755,70.405,68.145,68.345,667513.0
2020-08-24,68.485,69.455,67.88,69.135,369902.0
2020-08-25,69.065,69.82,68.825,69.08,400176.0
2020-08-26,68.98,69.285,68.27,68.75,425386.0
2020-08-27,69.235,70.135,68.99,69.71,459873.0
2020-08-28,69.285,70.145,68.385,68.925,367081.0
2020-08-31,69.065,69.105,67.625,67.695,383769.0
2020-09-01,67.23,67.785,66.44,67.53,481237.0
2020-09-02,68.145,69.87,67.72,69.49,359045.0
2020-09-03,70.315,70.78,69.99,70.15,434903.0
2020-09-04,68.675,68.785,65.92,66.58,765568.0
2020-09-07,66.485,66.99,66.11,66.76,350472.0
2020-09-08,67.115,67.4,65.865,66.46,358623.0
2020-09-09,65.18,65.71,64.845,65.25,538639.0
2020-09-10,65.915,66.675,65.235,65.905,29141.0
2020-09-11,65.25,65.58,64.845,65.48,326069.0
2020-09-14,65.93,66.145,64.925,65.345,258181.0
2020-09-15,65.36,65.865,64.775,64.84,377961.0
2020-09-16,65.37,65.48,64.845,65.36,435859.0
2020-09-17,65.115,65.415,64.615,64.68,625624.0
2020-09-18,64.735,65.13,63.555,63.99,452206.0
2020-09-21,63.76,64.6,63.74,64.03,266815.0
2020-09-22,64.06,65.58,64.04,65.06,470983.0
2020-09-23,65.67,66.91,65.275,66.73,601330.0
2020-09-24,66.355,67.13,65.715,66.61,461178.0
2020-09-25,67.045,67.375,66.405,66.905,334251.0
2020-09-28,66.855,67.17,66.255,66.255,174341.0
2020-09-29,67.03,67.03,65.935,66.475,214159.0
2020-09-30,65.88,66.3,64.1,64.1,612049.0
2020-10-01,64.575,65.155,64.195,64.355,328936.0
2020-10-02,63.985,64.625,63.4,63.625,332497.0
2020-10-05,64.4,64.615,64.005,64.365,176255.0
2020-10-06,64.515,64.83,63.38,63.605,357340.0
2020-10-07,63.73,64.67,63.605,64.465,291138.0
2020-10-08,64.8,65.495,64.465,65.045,303457.0
2020-10-09,65.075,65.225,64.49,65.1,214772.0
2020-10-12,65.195,65.195,64.705,65.12,247190.0
2020-10-13,65.655,65.96,65.045,65.77,285632.0
2020-10-14,65.445,66.205,65.14,65.915,326070.0
2020-10-15,66.16,66.34,65.51,65.785,347187.0
2020-10-16,65.63,66.145,65.14,65.725,315290.0
2020-10-19,65.945,66.695,65.765,66.435,263442.0
2020-10-20,66.11,66.41,65.415,65.47,357930.0
2020-10-21,65.145,65.47,64.365,64.87,389552.0
2020-10-22,64.08,65.01,63.69,64.965,361129.0
2020-10-23,64.91,65.005,64.205,64.34,269833.0
2020-10-26,64.34,64.79,63.87,63.975,251460.0
2020-10-27,64.085,64.65,63.445,63.715,338259.0
2020-10-28,63.59,65.62,63.415,65.195,560400.0
2020-10-29,64.61,64.76,63.785,63.945,445013.0
2020-10-30,63.72,64.255,63.0,63.0,438466.0
2020-11-02,62.915,63.93,62.645,63.415,310196.0
2020-11-03,63.0,63.985,62.51,63.61,460786.0
2020-11-04,63.42,63.835,62.68,63.51,324084.0
2020-11-05,64.03,64.67,63.7,64.57,353181.0
2020-11-06,64.27,64.65,63.835,64.53,274360.0
2020-11-09,64.955,65.795,64.745,65.615,292389.0
2020-11-10,66.19,66.3,64.15,64.22,529916.0
2020-11-11,64.165,65.375,63.84,65.195,587053.0
2020-11-12,65.155,65.51,64.655,65.2,469566.0
2020-11-13,64.995,65.605,64.535,64.76,298401.0
2020-11-16,65.275,65.345,64.95,65.2,18742.0
2020-11-17,65.66,65.81,63.705,64.235,679582.0
2020-11-18,64.055,64.68,63.15,64.465,744291.0
2020-11-19,64.8,64.815,63.8,64.75,512990.0
2020-11-20,64.75,64.75,63.295,63.295,395904.0
2020-11-23,63.375,63.59,62.725,62.725,357885.0
2020-11-24,62.64,62.67,61.145,61.145,702908.0
2020-11-25,61.5,62.18,60.93,61.165,649163.0
2020-11-26,61.12,61.405,60.92,61.285,331424.0
2020-11-27,61.085,61.335,60.86,61.11,320986.0
2020-11-30,61.205,61.475,60.425,61.01,616435.0
2020-12-01,61.01,61.435,60.93,61.08,526088.0
2020-12-02,60.985,61.515,60.7,61.335,398649.0
2020-12-03,61.68,62.17,61.6,61.665,439329.0
2020-12-04,61.46,61.69,61.27,61.43,298458.0
2020-12-07,61.635,62.085,61.315,61.42,343854.0
2020-12-08,61.39,61.6,60.945,61.11,264266.0
2020-12-09,61.355,61.515,61.18,61.325,338176.0
2020-12-10,61.015,61.31,60.645,60.74,328336.0
2020-12-11,60.47,60.73,59.18,59.25,687915.0
2020-12-14,59.26,60.36,59.26,59.385,390005.0
2020-12-15,59.46,60.045,59.385,59.535,307173.0
2020-12-16,59.535,59.925,59.3,59.42,271554.0
2020-12-17,59.48,60.115,59.37,59.615,533740.0
2020-12-18,59.45,60.02,58.645,58.675,495230.0
2020-12-21,58.645,58.91,58.17,58.58,449182.0
2020-12-22,58.455,58.7,58.01,58.15,303781.0
2020-12-23,58.625,58.91,58.115,58.27,229203.0
2020-12-24,58.13,58.49,57.79,58.175,130124.0
2020-12-29,58.55,58.705,57.77,57.955,312256.0
2020-12-30,57.77,57.945,57.375,57.945,281975.0
2020-12-31,57.86,57.97,56.965,56.965,182206.0
2021-01-04,57.05,57.795,57.045,57.44,296626.0
2021-01-05,57.115,57.315,56.73,57.085,359757.0
2021-01-06,56.635,57.415,56.615,57.145,455506.0
2021-01-07,57.52,57.75,56.65,56.84,448652.0
2021-01-08,56.695,57.63,56.58,57.56,402271.0
2021-01-11,57.43,57.565,56.94,57.29,359306.0
2021-01-12,57.37,58.605,57.305,57.425,551768.0
2021-01-13,57.32,58.405,56.98,57.275,450147.0
2021-01-14,57.045,57.735,57.02,57.36,394650.0
2021-01-15,56.98,57.265,56.05,56.05,348542.0
2021-01-18,56.12,56.705,55.86,56.465,239960.0
2021-01-19,56.79,57.305,56.595,56.77,366303.0
2021-01-20,57.18,57.24,56.87,56.95,334736.0
2021-01-21,57.355,57.395,56.355,56.58,456700.0
2021-01-22,56.395,57.055,56.395,56.655,293707.0
2021-01-25,56.57,56.885,56.235,56.75,387649.0
2021-01-27,58.075,58.13,56.84,57.485,825900.0
2021-01-28,56.99,57.32,56.05,56.475,623215.0
2021-01-29,56.87,58.02,56.665,56.8,920327.0
2021-02-01,56.465,56.65,55.69,55.69,538661.0
2021-02-02,56.41,57.355,55.78,57.145,502618.0
2021-02-03,57.85,58.215,57.58,57.675,431921.0
2021-02-04,57.755,58.205,57.11,57.385,422090.0
2021-02-05,58.065,58.065,56.65,56.73,426798.0
2021-02-08,56.65,56.965,55.635,55.85,654430.0
2021-02-09,56.11,56.545,55.08,55.16,646440.0
2021-02-10,55.295,56.56,55.19,56.41,441365.0
2021-02-11,56.14,56.14,55.225,55.42,574620.0
2021-02-12,55.74,56.12,55.42,55.715,490889.0
2021-02-15,56.11,56.485,55.715,56.065,554637.0
2021-02-16,56.12,56.175,55.565,56.085,441066.0
2021-02-17,55.825,55.86,55.035,55.21,618268.0
2021-02-18,55.28,55.36,54.44,54.97,541610.0
2021-02-19,54.97,55.33,54.26,54.695,454847.0
2021-02-22,54.455,54.56,53.8,53.895,344708.0
2021-02-23,53.61,53.965,52.945,53.855,537584.0
2021-02-24,54.005,54.56,53.925,53.975,382509.0
2021-02-25,54.195,54.56,53.95,53.975,313436.0
2021-02-26,54.06,54.125,53.27,53.485,537383.0
2021-03-01,53.8,54.735,53.445,54.26,452571.0
2021-03-02,54.59,54.91,54.195,54.195,266693.0
2021-03-03,54.275,54.76,54.13,54.275,404373.0
2021-03-04,53.925,54.525,53.145,54.44,574343.0
2021-03-05,54.44,55.99,54.44,55.74,576590.0
2021-03-08,56.385,57.115,56.21,56.49,456199.0
2021-03-09,56.935,56.935,55.995,56.045,493031.0
2021-03-10,56.745,57.575,55.89,55.89,508801.0
2021-03-11,56.185,56.36,54.97,55.885,431945.0
2021-03-12,55.825,56.295,55.55,55.995,253949.0
2021-03-15,55.98,56.62,55.495,56.355,315698.0
2021-03-16,56.145,57.115,55.73,56.905,361188.0
2021-03-17,56.96,57.505,56.66,56.955,293126.0
2021-03-18,56.87,57.3,56.51,56.84,571304.0
2021-03-19,56.615,57.44,56.265,57.39,439189.0
2021-03-22,57.105,57.215,56.72,57.06,416422.0
2021-03-23,57.085,57.94,57.075,57.31,384888.0
2021-03-24,57.82,58.9,57.575,58.535,489579.0
2021-03-25,58.03,58.815,57.6,57.975,532230.0
2021-03-26,57.9,58.09,57.44,57.86,388222.0
2021-03-29,58.07,58.175,56.995,57.245,368381.0
2021-03-30,57.83,57.83,57.13,57.13,249779.0
2021-03-31,57.13,57.83,56.83,57.56,541674.0
2021-04-01,57.91,57.91,57.13,57.575,342032.0
2021-04-06,58.065,58.59,57.925,58.37,367160.0
2021-04-07,58.105,58.475,57.6,58.04,356842.0
2021-04-08,58.395,58.985,58.385,58.62,400588.0
2021-04-09,59.06,59.255,58.495,58.965,324090.0
2021-04-12,58.97,59.39,58.555,59.195,343970.0
2021-04-13,59.495,59.505,58.265,58.565,393138.0
2021-04-14,58.98,59.255,58.6,58.88,390808.0
2021-04-15,58.565,58.84,57.99,58.59,365278.0
2021-04-16,58.655,58.72,58.09,58.41,249826.0
2021-04-19,58.525,58.84,58.3,58.435,250472.0
2021-04-20,58.435,58.735,57.6,57.665,354974.0
2021-04-21,57.45,58.235,57.065,57.875,496666.0
2021-04-22,58.065,58.735,57.625,58.67,418995.0
2021-04-23,58.685,59.125,58.41,59.11,270626.0
2021-04-26,59.135,59.23,58.575,58.67,254087.0
2021-04-27,58.76,58.77,58.08,58.685,165649.0
2021-04-28,58.865,59.345,58.775,59.025,276455.0
2021-04-29,59.325,59.53,58.89,59.345,257035.0
2021-04-30,59.4,59.455,58.735,59.125,257966.0
2021-05-03,59.14,59.255,58.575,58.745,244423.0
2021-05-04,58.72,59.115,58.45,58.735,229585.0
2021-05-05,58.395,59.19,58.28,59.01,288042.0
2021-05-06,58.965,59.09,58.145,58.24,258170.0
2021-05-07,58.59,58.85,58.135,58.25,264343.0
2021-05-10,58.11,58.47,57.715,58.265,274290.0
2021-05-11,58.2,58.645,58.005,58.15,186901.0
2021-05-12,58.13,58.735,57.48,57.73,236457.0
2021-05-13,57.685,58.85,57.61,58.64,332619.0
2021-05-14,59.39,60.71,59.27,60.365,433413.0
2021-05-17,60.17,60.435,59.41,59.84,436266.0
2021-05-18,59.75,59.915,59.475,59.725,289860.0
2021-05-19,58.72,59.75,58.59,58.815,518983.0
2021-05-20,58.875,59.86,58.575,59.505,533905.0
2021-05-21,59.935,60.34,59.86,60.33,342511.0
2021-05-24,60.195,60.5,59.96,60.22,328561.0
2021-05-25,60.6,61.345,60.29,61.24,302654.0
2021-05-26,61.225,61.735,60.76,61.205,393083.0
2021-05-27,60.355,61.715,59.95,61.715,948797.0
2021-05-28,62.035,62.14,61.23,61.92,360249.0
2021-05-31,61.975,62.315,61.57,61.78,337281.0
2021-06-01,61.57,62.12,61.12,61.4,191352.0
2021-06-02,61.205,62.1,60.995,62.1,494920.0
2021-06-03,62.505,62.94,62.165,62.42,417522.0
2021-06-04,62.285,62.4,61.35,62.205,471427.0
2021-06-07,61.87,61.88,61.01,61.12,314080.0
2021-06-08,60.76,60.77,59.385,60.365,596070.0
2021-06-09,59.965,60.6,59.58,60.04,326702.0
2021-06-10,59.86,60.46,59.61,60.355,386654.0
2021-06-11,60.025,60.605,59.88,59.965,393793.0
2021-06-15,60.73,61.415,60.22,61.135,363707.0
2021-06-16,61.215,61.515,60.955,61.515,294884.0
2021-06-17,61.19,62.035,61.11,61.54,503175.0
2021-06-18,61.905,62.575,61.49,61.57,461799.0
2021-06-21,60.965,61.345,60.695,60.925,327655.0
2021-06-22,61.76,63.385,61.58,63.02,461599.0
2021-06-23,62.995,63.805,62.78,63.525,238141.0
2021-06-24,63.5,63.68,62.915,63.62,378331.0
2021-06-25,63.815,63.97,63.04,63.085,384925.0
2021-06-28,63.11,63.45,62.77,62.77,272234.0
2021-06-29,62.61,63.07,62.29,62.94,280123.0
2021-06-30,63.06,63.565,62.795,62.955,256847.0
2021-07-01,62.965,63.06,62.355,62.575,227984.0
2021-07-02,62.6,63.12,62.325,62.665,250898.0
2021-07-05,62.47,62.6,61.74,61.92,245436.0
2021-07-06,62.25,62.43,61.12,61.165,348637.0
2021-07-07,60.795,61.84,60.775,61.685,297016.0
2021-07-08,61.57,62.65,61.545,61.88,372591.0
2021-07-09,61.23,61.46,60.77,61.2,340079.0
2021-07-12,61.765,61.765,60.68,60.905,291511.0
2021-07-13,60.925,61.415,60.72,61.12,325597.0
2021-07-14,61.505,62.535,61.23,61.945,434759.0
2021-07-15,61.975,61.975,61.07,61.27,385033.0
2021-07-16,61.245,61.715,61.165,61.585,162580.0
2021-07-19,61.31,62.365,61.225,62.165,279597.0
2021-07-20,61.725,62.38,61.28,62.165,319208.0
2021-07-21,62.865,63.67,62.545,62.6,414754.0
2021-07-22,62.81,63.095,62.275,62.65,238544.0
2021-07-23,62.335,62.99,62.05,62.925,179730.0
2021-07-26,63.79,64.17,63.095,63.305,420470.0
2021-07-27,63.49,63.85,62.965,63.395,496475.0
2021-07-28,63.19,63.805,62.785,62.785,349769.0
2021-07-29,63.4,63.4,62.31,62.74,296316.0
2021-07-30,62.3,62.615,62.12,62.29,410668.0
2021-08-02,62.26,63.185,62.245,62.965,377312.0
2021-08-03,62.69,64.115,62.69,63.96,567925.0
2021-08-04,63.815,64.795,63.75,64.57,441969.0
2021-08-05,64.805,65.605,64.65,65.42,329901.0
2021-08-06,65.42,66.025,65.24,66.025,401522.0
2021-08-09,66.11,66.595,65.94,66.09,313896.0
2021-08-10,66.18,66.245,65.11,65.59,300201.0
2021-08-11,65.525,66.035,65.17,65.46,313795.0
2021-08-12,65.435,65.575,64.73,65.02,265796.0
2021-08-13,65.065,65.67,64.78,65.565,227916.0
2021-08-16,65.215,66.025,64.835,65.84,362205.0
2021-08-17,66.035,66.515,65.66,65.94,267126.0
2021-08-18,66.11,67.135,66.025,66.14,417453.0
2021-08-19,65.62,67.81,65.365,67.67,538832.0
2021-08-20,67.08,69.9,66.43,69.6,598156.0
2021-08-23,69.675,71.9,69.675,71.7,604758.0
2021-08-24,71.68,71.68,70.515,71.13,508672.0
2021-08-25,71.035,71.035,70.06,70.28,415688.0
2021-08-26,70.485,71.22,70.44,71.035,278477.0
2021-08-27,70.395,71.22,70.185,70.985,281095.0
2021-08-30,70.985,71.1,70.085,71.065,268633.0
2021-08-31,71.14,71.51,70.72,71.105,624603.0
2021-09-01,70.74,71.06,70.135,70.525,268532.0
2021-09-02,70.595,70.905,69.44,70.19,303907.0
2021-09-03,69.74,70.73,69.74,70.45,295374.0
2021-09-06,70.175,70.835,69.495,70.46,435577.0
2021-09-07,70.97,71.45,70.58,70.97,275561.0
2021-09-08,70.705,71.495,68.99,69.465,588853.0
2021-09-09,69.235,69.525,67.915,68.38,449399.0
2021-09-10,68.66,68.98,68.19,68.445,412040.0
2021-09-13,67.915,68.97,67.915,68.7,245300.0
2021-09-14,68.61,68.925,68.055,68.775,33683.0
2021-09-15,68.545,69.94,68.545,69.54,526637.0
2021-09-16,69.775,69.915,68.665,69.465,447486.0
2021-09-17,69.325,69.765,69.17,69.36,503466.0
2021-09-20,68.765,69.045,67.93,68.205,206880.0
2021-09-21,67.67,68.88,67.585,68.725,353932.0
2021-09-22,68.715,69.095,68.015,68.395,154374.0
2021-09-23,69.235,69.755,68.8,69.335,334939.0
2021-09-24,69.335,69.615,68.215,69.395,285001.0
2021-09-27,69.485,69.69,68.665,69.12,283914.0
2021-09-28,68.75,68.905,67.175,67.225,369906.0
2021-09-29,66.315,66.895,65.58,66.75,358264.0
2021-09-30,66.76,67.645,66.495,66.845,381428.0
2021-10-01,65.195,65.985,64.885,65.64,420915.0
2021-10-04,66.25,66.515,65.54,66.0,152798.0
2021-10-05,65.25,66.42,65.25,65.91,245607.0
2021-10-06,66.845,66.865,65.275,65.45,300567.0
2021-10-07,65.76,66.555,65.525,66.415,327310.0
2021-10-08,66.305,66.735,65.81,66.315,307832.0
2021-10-11,65.86,65.985,65.39,65.805,269017.0
2021-10-12,65.185,65.83,64.93,65.425,356734.0
2021-10-13,65.03,65.3,64.805,65.02,209323.0
2021-10-14,65.48,65.76,65.135,65.275,202781.0
2021-10-15,65.83,65.83,65.1,65.64,204000.0
2021-10-18,66.02,66.43,65.845,66.06,256500.0
2021-10-19,66.115,66.54,65.885,66.325,280117.0
2021-10-20,66.81,67.875,66.71,67.2,432181.0
2021-10-21,67.495,67.7,66.795,66.915,335370.0
2021-10-22,67.15,67.48,66.215,67.32,246183.0
2021-10-25,67.67,67.95,66.985,67.14,182909.0
2021-10-26,67.67,68.08,67.495,67.81,255563.0
2021-10-27,68.245,69.36,68.19,69.16,393446.0
2021-10-28,68.97,69.855,68.725,69.675,357548.0
2021-10-29,69.725,69.97,68.38,68.51,341424.0
2021-11-01,69.275,70.315,68.89,70.17,326088.0
2021-11-02,70.325,70.835,70.08,70.68,284142.0
2021-11-03,71.54,73.025,70.48,72.71,523088.0
2021-11-04,73.03,73.93,72.85,73.88,427242.0
2021-11-05,74.715,75.96,74.19,75.65,382293.0
2021-11-08,75.705,76.415,74.89,76.235,373851.0
2021-11-09,76.86,77.515,76.36,77.315,397600.0
2021-11-10,77.06,77.925,76.335,77.48,324632.0
2021-11-11,77.44,78.065,76.005,76.76,339685.0
2021-11-12,75.58,76.39,75.11,76.06,460688.0
2021-11-15,76.02,76.365,75.575,76.03,302681.0
2021-11-16,75.37,77.07,75.37,76.82,509473.0
2021-11-17,77.16,77.85,76.35,76.925,342206.0
2021-11-18,76.805,77.76,76.39,77.42,337436.0
2021-11-19,76.36,78.23,76.36,77.365,329282.0
2021-11-22,76.82,77.54,76.615,77.34,219394.0
2021-11-23,77.25,78.56,76.97,78.2,312602.0
2021-11-24,78.725,79.08,76.83,77.07,373875.0
2021-11-25,77.2,77.53,76.24,76.595,378414.0
2021-11-26,75.92,76.44,74.665,75.235,410465.0
2021-11-29,74.375,75.46,73.98,75.11,524059.0
2021-11-30,75.6,76.31,74.625,74.625,1262496.0
2021-12-01,74.64,77.57,73.52,74.575,526487.0
2021-12-02,73.825,74.66,73.57,74.13,470637.0
2021-12-03,74.535,74.8,73.725,74.375,379360.0
2021-12-06,74.22,74.825,74.105,74.7,379888.0
2021-12-07,75.095,75.095,71.645,72.635,531291.0
2021-12-08,73.535,73.98,72.71,73.65,481338.0
2021-12-09,73.485,74.26,72.935,73.925,365661.0
2021-12-10,73.925,74.665,73.925,74.03,250989.0
2021-12-13,74.28,74.98,74.095,74.22,217045.0
2021-12-14,74.17,75.91,74.08,75.425,13588.0
2021-12-15,75.35,75.91,74.765,75.525,304974.0
2021-12-16,77.565,77.76,75.82,76.235,559815.0
2021-12-17,76.805,77.225,75.575,75.665,455434.0
2021-12-20,75.5,75.63,74.435,74.855,337225.0
2021-12-21,74.87,75.465,74.21,75.41,308969.0
2021-12-22,75.6,75.665,74.66,75.275,190472.0
2021-12-23,75.615,75.855,75.17,75.36,80933.0
2021-12-24,76.03,76.21,75.45,75.96,72854.0
2021-12-29,76.335,76.715,76.045,76.315,239971.0
2021-12-30,76.55,77.21,76.475,77.035,158826.0
2021-12-31,77.135,77.16,76.01,76.665,157642.0
2022-01-04,76.755,77.07,75.3,76.1,344027.0
2022-01-05,76.895,77.075,75.435,75.46,315985.0
2022-01-06,74.37,75.25,73.57,73.99,334306.0
2022-01-07,75.03,75.36,74.395,74.83,272260.0
2022-01-10,74.93,75.235,73.965,74.66,282673.0
2022-01-11,74.435,74.955,74.18,74.565,255941.0
2022-01-12,75.26,76.25,75.225,75.945,345662.0
2022-01-13,76.005,76.31,75.765,76.1,222244.0
2022-01-14,76.07,76.175,74.945,75.26,325896.0
2022-01-17,75.015,75.765,74.79,75.535,225294.0
2022-01-18,76.075,76.245,75.51,75.63,271341.0
2022-01-19,75.205,75.46,73.885,74.08,379097.0
2022-01-20,73.015,73.66,71.9,72.58,525140.0
2022-01-21,70.93,71.185,69.82,69.96,550275.0
2022-01-24,68.825,70.315,68.69,69.13,455612.0
2022-01-25,68.75,69.13,66.67,67.43,719634.0
2022-01-27,67.46,69.11,65.69,66.9,865213.0
2022-01-28,68.22,69.385,67.46,68.805,1822625.0
2022-01-31,68.83,69.17,67.835,68.65,400819.0
2022-02-01,69.105,69.625,68.245,69.095,324584.0
2022-02-02,69.865,70.195,69.13,69.68,315491.0
2022-02-03,69.955,70.08,69.03,69.575,361150.0
2022-02-04,69.485,70.4,69.32,69.78,375708.0
2022-02-07,69.11,70.125,69.11,69.515,302015.0
2022-02-08,68.9,70.835,68.9,70.795,478541.0
2022-02-09,70.845,71.685,69.895,71.555,524723.0
2022-02-10,70.985,70.995,67.7,68.83,1021588.0
2022-02-11,67.675,69.115,67.595,67.915,595663.0
2022-02-14,67.72,69.37,67.365,68.425,609352.0
2022-02-15,67.585,68.31,67.065,67.79,423015.0
2022-02-16,68.015,68.47,67.31,67.695,438571.0
2022-02-17,67.76,68.585,67.53,67.7,550333.0
2022-02-18,67.265,69.465,67.265,67.595,352999.0
2022-02-21,67.51,69.42,67.34,68.9,367440.0
2022-02-22,68.03,69.145,67.675,68.435,426249.0
2022-02-23,69.015,70.11,68.52,70.055,446038.0
2022-02-24,68.93,69.245,67.34,68.005,534871.0
2022-02-25,69.16,69.31,67.685,67.89,346689.0
2022-02-28,67.915,68.08,67.13,67.94,513677.0
2022-03-01,68.19,68.985,67.85,67.85,404446.0
2022-03-02,67.44,68.49,66.67,68.205,481784.0
2022-03-03,69.565,69.565,67.245,67.44,474785.0
2022-03-04,66.95,67.72,66.26,67.03,648942.0
2022-03-07,67.565,67.93,66.47,66.9,429172.0
2022-03-08,66.91,67.86,66.615,66.86,286204.0
2022-03-09,66.945,67.72,66.53,66.925,367278.0
2022-03-10,67.62,68.09,67.22,67.685,339386.0
2022-03-11,66.96,67.405,66.37,66.53,342565.0
2022-03-14,66.945,68.13,66.575,68.13,285193.0
2022-03-15,67.62,68.045,66.625,67.085,447398.0
2022-03-16,67.66,69.325,67.375,69.325,500322.0
2022-03-17,70.135,70.365,67.67,68.125,564354.0
2022-03-18,68.335,69.14,67.855,69.14,599741.0
2022-03-21,69.565,70.305,68.88,68.88,312927.0
2022-03-22,69.14,69.41,68.78,69.06,206388.0
2022-03-23,68.955,69.435,67.93,67.93,280087.0
2022-03-24,67.38,68.165,67.085,67.895,272857.0
2022-03-25,68.3,68.375,67.75,67.785,250629.0
2022-03-28,67.895,68.655,66.87,68.07,568991.0
2022-03-29,68.04,68.07,66.91,67.7,387570.0
2022-03-30,68.215,68.68,67.83,68.68,400169.0
2022-03-31,69.03,69.445,68.275,68.89,538741.0
2022-04-01,68.52,68.84,68.225,68.34,221730.0
2022-04-04,69.06,69.485,68.55,69.385,326618.0
2022-04-05,69.06,70.185,68.905,69.52,289415.0
2022-04-06,69.565,69.86,68.955,69.64,216897.0
2022-04-07,69.31,69.325,68.275,69.06,339715.0
2022-04-08,68.98,69.725,68.55,69.595,201354.0
2022-04-11,69.765,69.9,69.165,69.64,206301.0
2022-04-12,69.165,70.05,69.165,69.48,240153.0
2022-04-13,69.565,69.76,68.98,69.43,277616.0
2022-04-14,69.21,69.505,68.865,69.25,309229.0
2022-04-19,69.15,69.805,68.805,69.37,293524.0
2022-04-20,69.54,70.11,69.43,69.665,328267.0
2022-04-21,70.32,70.54,69.405,70.43,346957.0
2022-04-22,69.325,70.07,68.645,69.505,450443.0
2022-04-26,69.015,70.02,69.015,69.14,291787.0
2022-04-27,68.285,69.26,68.055,69.225,334824.0
2022-04-28,70.315,71.565,69.705,71.375,531388.0
2022-04-29,71.735,73.25,71.105,72.99,684976.0
2022-05-02,72.855,72.93,71.835,72.395,293047.0
2022-05-03,72.525,73.515,72.485,72.715,340220.0
2022-05-04,72.94,73.515,72.51,72.905,376473.0
2022-05-05,73.14,73.31,71.685,72.02,289313.0
2022-05-06,70.685,71.82,70.685,71.195,398720.0
2022-05-09,70.82,71.28,70.035,70.33,333589.0
2022-05-10,69.52,69.915,68.115,68.645,490881.0
2022-05-11,68.265,69.645,68.265,69.165,306797.0
2022-05-12,68.63,68.805,67.62,67.805,460448.0
2022-05-13,68.31,69.275,68.055,69.115,483380.0
2022-05-16,69.73,69.73,68.57,68.94,243730.0
2022-05-17,69.065,69.42,68.855,69.245,250479.0
2022-05-18,69.27,69.565,68.905,69.335,257677.0
2022-05-19,67.955,68.545,67.67,68.265,46093.0
2022-05-20,68.58,69.91,68.485,69.91,321046.0
2022-05-23,70.32,70.615,69.885,70.38,172887.0
2022-05-24,69.95,70.22,69.235,69.48,257174.0
2022-05-25,69.63,69.995,69.06,69.69,191188.0
2022-05-26,69.7,70.085,68.955,69.05,172780.0
2022-05-27,69.965,70.01,68.47,68.685,257389.0
2022-05-30,69.285,69.8,68.77,69.655,364927.0
2022-05-31,69.11,69.545,68.045,68.045,688569.0
2022-06-01,68.175,68.71,68.125,68.58,331926.0
2022-06-02,67.55,68.125,66.885,67.92,347152.0
2022-06-03,68.87,69.05,67.695,68.385,208637.0
2022-06-06,67.77,68.065,67.075,67.35,165942.0
2022-06-07,66.69,67.095,64.805,65.185,513796.0
2022-06-08,65.78,66.775,65.78,66.615,453013.0
2022-06-09,66.53,66.96,66.195,66.63,309600.0
2022-06-10,66.39,66.95,65.885,66.075,250036.0
2022-06-14,62.32,65.285,59.98,65.285,611871.0
2022-06-15,65.35,65.48,64.23,64.63,392118.0
2022-06-16,65.27,66.015,65.04,65.185,432590.0
2022-06-17,64.095,65.875,63.585,65.58,752818.0
2022-06-20,66.06,66.18,65.405,65.83,237245.0
2022-06-21,66.31,66.725,65.46,66.125,290805.0
2022-06-22,66.76,67.71,66.565,67.13,368101.0
2022-06-23,67.61,69.31,67.27,68.68,369385.0
2022-06-24,68.68,69.42,67.76,69.09,340631.0
2022-06-27,69.485,69.775,68.045,68.61,265148.0
2022-06-28,68.35,69.36,68.245,69.075,278150.0
2022-06-29,68.57,70.125,67.805,69.9,377244.0
2022-06-30,69.52,69.69,68.765,68.815,387539.0
2022-07-01,69.225,69.775,68.705,68.705,236309.0
2022-07-04,69.67,69.985,69.175,69.41,286173.0
2022-07-05,69.385,70.035,68.93,69.75,267023.0
2022-07-06,70.045,71.4,69.94,71.055,389802.0
2022-07-07,72.125,72.79,71.585,72.24,536925.0
2022-07-08,72.155,72.425,70.675,71.7,337991.0
2022-07-11,71.71,72.165,70.245,70.395,214097.0
2022-07-12,71.34,71.685,70.5,71.215,264920.0
2022-07-13,71.575,71.905,70.97,71.675,351127.0
2022-07-14,72.51,72.755,70.91,71.51,419721.0
2022-07-15,71.33,72.14,71.02,71.94,293308.0
2022-07-18,72.26,72.285,70.995,71.24,203964.0
2022-07-19,70.945,71.6,70.44,71.365,434090.0
2022-07-20,72.435,73.49,72.125,72.805,339116.0
2022-07-21,73.15,73.27,71.81,72.445,490102.0
2022-07-22,72.58,73.115,72.535,72.845,445471.0
2022-07-25,72.645,73.53,72.495,73.2,217129.0
2022-07-26,72.765,73.015,71.86,72.72,288304.0
2022-07-27,72.215,73.165,72.215,72.925,382804.0
2022-07-28,73.285,74.01,72.845,73.275,442727.0
2022-07-29,73.985,74.725,73.57,74.33,437799.0
2022-08-01,74.365,74.86,74.035,74.575,267360.0
2022-08-02,74.465,76.31,74.16,76.235,464027.0
2022-08-03,75.81,75.965,73.27,73.65,545996.0
2022-08-04,74.405,74.725,73.11,73.52,480732.0
2022-08-05,72.205,72.62,71.17,72.2,544824.0
2022-08-08,71.77,71.855,70.49,70.96,285348.0
2022-08-09,70.925,71.635,70.58,71.3,308891.0
2022-08-10,70.995,71.12,70.565,70.675,312825.0
2022-08-11,71.045,71.575,70.11,70.9,460824.0
2022-08-12,70.355,70.515,69.225,69.54,307115.0
2022-08-15,69.8,69.965,69.185,69.95,232284.0
2022-08-16,70.195,71.19,70.025,70.945,348175.0
2022-08-17,70.58,71.315,70.395,71.28,281731.0
2022-08-18,71.28,71.425,68.22,68.445,676684.0
2022-08-19,69.86,69.86,68.265,69.06,503914.0
2022-08-22,68.71,69.555,68.425,68.905,481475.0
2022-08-23,68.635,69.495,68.13,68.14,545698.0
2022-08-24,67.805,68.25,67.06,67.195,876229.0
2022-08-25,68.03,68.04,66.79,66.875,582495.0
2022-08-26,66.53,67.375,66.285,67.29,539232.0
2022-08-29,66.195,66.48,65.755,65.89,271758.0
2022-08-30,66.125,66.47,65.555,66.015,426720.0
2022-08-31,65.9,66.66,65.69,66.07,646969.0
2022-09-01,65.275,66.33,64.72,65.94,543135.0
2022-09-02,66.12,66.49,65.53,65.69,334072.0
2022-09-05,65.595,65.83,64.855,64.94,308075.0
2022-09-06,65.27,65.69,63.355,63.355,572963.0
2022-09-07,63.875,64.47,63.265,63.615,747315.0
2022-09-08,63.665,64.57,63.57,64.57,572670.0
2022-09-09,64.63,64.63,63.51,64.11,498915.0
2022-09-12,64.3,64.915,63.95,64.895,317263.0
2022-09-13,65.48,65.715,64.56,64.845,373524.0
2022-09-14,63.58,63.595,62.71,62.715,654954.0
2022-09-15,62.975,65.0,62.795,63.785,663555.0
2022-09-16,63.06,63.395,62.13,62.13,989806.0
2022-09-19,62.19,62.58,62.115,62.32,465350.0
2022-09-20,62.55,62.83,62.24,62.345,573614.0
2022-09-21,61.915,62.71,61.87,62.035,597991.0
2022-09-23,61.285,61.69,60.95,61.69,521407.0
2022-09-26,61.01,62.07,60.905,61.83,462490.0
2022-09-27,61.775,61.805,60.56,60.56,772598.0
2022-09-28,60.975,62.13,60.795,61.555,648556.0
2022-09-29,61.555,63.425,61.555,63.025,674041.0
2022-09-30,62.835,63.19,61.58,61.835,844897.0
2022-10-03,61.835,61.905,61.08,61.46,256859.0
2022-10-04,61.865,62.105,61.18,61.77,463232.0
2022-10-05,62.12,63.215,62.08,62.68,706120.0
2022-10-06,62.24,62.285,61.615,62.14,355079.0
2022-10-07,61.615,61.845,60.77,60.95,558938.0
2022-10-10,60.28,60.545,57.41,58.01,800808.0
2022-10-11,58.595,58.845,57.78,58.285,684918.0
2022-10-12,58.055,58.625,57.235,57.235,555161.0
2022-10-13,56.855,57.35,56.445,56.865,855876.0
2022-10-14,57.985,59.115,57.735,58.64,592313.0
2022-10-17,58.165,58.345,57.555,57.845,470236.0
2022-10-18,58.615,58.675,57.995,58.2,465023.0
2022-10-19,58.25,58.57,57.66,57.805,413528.0
2022-10-20,57.32,57.57,56.805,57.2,513450.0
2022-10-21,56.995,57.45,56.51,56.51,473924.0
2022-10-24,57.735,57.84,56.605,57.21,396518.0
2022-10-25,57.13,57.995,56.975,57.115,422858.0
2022-10-26,57.32,57.58,56.915,57.175,362911.0
2022-10-27,57.725,57.94,57.305,57.475,332007.0
2022-10-28,57.195,57.375,56.225,56.225,459030.0
2022-10-31,56.875,58.34,56.76,58.34,607353.0
2022-11-01,58.605,58.805,57.415,57.84,549115.0
2022-11-02,57.725,58.415,57.46,58.19,326822.0
2022-11-03,57.735,57.76,56.7,57.365,442671.0
2022-11-04,57.675,58.51,57.39,58.375,580035.0
2022-11-07,58.425,58.735,57.815,58.735,378437.0
2022-11-08,58.995,59.44,58.555,59.355,357764.0
2022-11-09,59.83,60.555,59.56,59.89,559870.0
2022-11-10,59.7,59.97,59.28,59.44,393519.0
2022-11-11,61.105,61.51,60.39,61.415,575466.0
2022-11-14,60.995,61.235,60.42,60.785,382206.0
2022-11-15,61.365,61.465,60.805,61.285,380520.0
2022-11-16,61.38,61.38,60.52,61.295,328886.0
2022-11-17,59.865,61.18,59.46,61.18,755910.0
2022-11-18,61.45,63.095,61.405,62.735,799378.0
2022-11-21,62.75,63.07,61.31,61.605,400726.0
2022-11-22,61.785,61.785,60.93,61.43,434423.0
2022-11-23,61.52,61.69,61.345,61.675,323040.0
2022-11-24,61.71,62.13,61.465,61.585,309029.0
2022-11-25,61.62,62.725,61.62,62.425,278163.0
2022-11-28,62.415,63.0,62.21,62.655,382601.0
2022-11-29,62.76,62.785,59.475,59.745,788949.0
2022-11-30,59.96,60.725,58.84,60.725,1224148.0
2022-12-01,61.345,61.83,60.715,60.82,417972.0
2022-12-02,60.305,60.82,60.165,60.805,378888.0
2022-12-05,60.59,60.845,60.28,60.485,281322.0
2022-12-06,60.105,60.235,58.83,58.975,726375.0
2022-12-07,58.595,59.28,58.07,58.815,408145.0
2022-12-08,58.47,59.125,58.47,58.72,294919.0
2022-12-09,58.485,58.745,58.055,58.605,312276.0
2022-12-12,58.595,58.9,58.25,58.665,250910.0
2022-12-13,58.925,60.295,58.745,59.46,351748.0
2022-12-14,59.995,60.08,58.97,59.58,355599.0
2022-12-15,59.25,59.89,58.595,59.245,504194.0
2022-12-16,58.925,59.355,58.69,58.83,454163.0
2022-12-19,58.34,58.51,57.255,57.91,371892.0
2022-12-20,57.795,57.985,57.305,57.64,408140.0
2022-12-21,57.045,57.845,57.02,57.495,414818.0
2022-12-22,57.935,58.53,57.73,58.51,299875.0
2022-12-23,58.165,58.41,57.89,58.26,162752.0
2022-12-28,58.625,59.14,58.295,58.605,319293.0
2022-12-29,58.64,58.975,58.21,58.435,218779.0
2022-12-30,58.7,58.915,58.495,58.615,182902.0
2023-01-03,58.97,58.97,57.315,57.875,296613.0
2023-01-04,58.595,58.63,57.71,58.485,292379.0
2023-01-05,58.595,59.08,58.21,58.365,422531.0
2023-01-06,58.25,58.27,57.01,57.415,410729.0
2023-01-09,57.735,57.995,56.985,57.165,285895.0
2023-01-10,57.235,57.435,57.055,57.115,249028.0
2023-01-11,57.03,57.14,56.59,57.045,428303.0
2023-01-12,57.72,58.925,57.57,58.59,523035.0
2023-01-13,58.855,59.2,58.26,58.355,367014.0
2023-01-16,58.59,59.09,58.39,59.035,256823.0
2023-01-17,58.925,60.035,58.905,59.65,398017.0
2023-01-18,59.89,59.89,59.355,59.51,389138.0
2023-01-19,59.725,59.845,58.94,59.71,338423.0
2023-01-20,59.785,60.235,58.65,59.245,480593.0
2023-01-23,59.665,59.805,58.87,59.625,332892.0
2023-01-24,59.495,59.71,59.185,59.5,277249.0
2023-01-25,59.845,60.09,58.71,59.09,332453.0
2023-01-27,59.295,59.545,59.105,59.415,384471.0
2023-01-30,59.46,59.875,58.915,59.7,402481.0
2023-01-31,59.375,59.545,59.035,59.435,474399.0
2023-02-01,59.375,59.58,58.685,59.115,491476.0
2023-02-02,59.875,59.875,59.0,59.46,502363.0
2023-02-03,59.89,61.805,59.82,60.94,656528.0
2023-02-06,60.425,61.425,60.365,61.275,363286.0
2023-02-07,61.225,61.58,60.7,60.81,429601.0
2023-02-08,60.9,61.245,60.64,60.65,294415.0
2023-02-09,60.555,61.385,60.5,60.735,266319.0
2023-02-10,59.82,60.605,59.38,60.37,299587.0
2023-02-13,60.26,60.31,59.81,59.925,229258.0
2023-02-14,60.215,60.215,59.545,59.675,321483.0
2023-02-15,59.675,60.795,59.45,60.34,423359.0
2023-02-16,59.285,60.665,58.685,60.535,709809.0
2023-02-17,59.59,59.84,58.25,58.57,603169.0
2023-02-20,59.07,59.415,58.7,59.01,297469.0
2023-02-21,58.57,59.51,58.57,59.31,249720.0
2023-02-22,58.985,59.46,58.675,58.915,416908.0
2023-02-23,58.605,58.805,58.19,58.28,331114.0
2023-02-24,58.28,58.75,57.995,58.435,329262.0
2023-02-27,58.185,58.59,58.185,58.44,298427.0
2023-02-28,58.475,58.815,58.305,58.63,545716.0
2023-03-01,59.08,59.08,57.95,58.22,427729.0
2023-03-02,57.13,57.95,56.7,57.415,514057.0
2023-03-03,57.58,57.805,57.315,57.625,230216.0
2023-03-06,58.165,58.59,57.735,58.14,263870.0
2023-03-07,58.415,58.88,58.105,58.63,385535.0
2023-03-08,58.32,58.435,57.675,58.035,448981.0
2023-03-09,58.98,59.29,58.44,59.29,398633.0
2023-03-10,58.71,59.51,58.445,59.51,430541.0
2023-03-13,59.07,59.135,58.32,58.49,413972.0
2023-03-14,57.815,58.99,57.155,58.735,812782.0
2023-03-15,59.195,59.24,58.32,58.795,522748.0
2023-03-16,58.64,58.64,57.95,58.375,913396.0
2023-03-17,58.68,59.415,58.4,59.31,712457.0
2023-03-20,59.055,59.17,58.495,58.825,245938.0
2023-03-21,59.06,59.08,58.265,58.265,387180.0
2023-03-22,58.735,59.01,57.885,58.18,476172.0
2023-03-23,57.605,58.335,57.605,58.16,302111.0
2023-03-24,57.675,58.135,57.525,57.78,365419.0
2023-03-27,57.93,58.425,57.595,57.93,265513.0
2023-03-28,57.885,58.18,56.915,57.085,401332.0
2023-03-29,56.905,57.42,56.56,57.25,467270.0
2023-03-30,57.42,57.675,56.995,57.445,381171.0
2023-03-31,57.49,57.885,57.24,57.445,381142.0
2023-04-03,57.78,58.415,57.595,58.3,392245.0
2023-04-04,58.215,59.31,58.135,59.285,417849.0
2023-04-05,59.3,60.095,59.23,59.875,382439.0
2023-04-06,60.255,61.845,60.165,61.79,781093.0
2023-04-11,61.845,62.48,61.675,61.74,408006.0
2023-04-12,62.055,62.525,61.975,61.975,411185.0
2023-04-13,62.015,62.43,61.58,61.74,427466.0
2023-04-14,61.935,62.42,61.775,62.215,321022.0
2023-04-17,62.605,62.72,61.925,62.1,274092.0
2023-04-18,61.755,61.9,60.345,60.555,640963.0
2023-04-19,60.15,60.705,60.115,60.52,344547.0
2023-04-20,60.795,61.255,60.52,60.875,443594.0
2023-04-21,60.915,61.335,60.635,61.095,338917.0
2023-04-24,61.405,61.43,60.68,61.05,357096.0
2023-04-26,60.82,61.225,60.52,61.005,445878.0
2023-04-27,61.13,61.28,60.385,60.635,382865.0
2023-04-28,60.69,61.18,60.22,60.495,429872.0
2023-05-01,60.84,61.075,60.395,60.395,219996.0
2023-05-02,60.165,60.61,59.74,60.165,463994.0
2023-05-03,59.99,60.67,59.415,60.51,424069.0
2023-05-04,60.085,61.395,59.93,61.21,445120.0
2023-05-05,61.105,61.36,60.73,61.095,375046.0
2023-05-08,61.34,61.67,60.75,61.605,413422.0
2023-05-09,61.81,62.375,61.255,61.59,492683.0
2023-05-10,61.785,61.87,61.405,61.72,352862.0
2023-05-11,61.245,61.305,60.0,60.175,400771.0
2023-05-12,60.245,60.67,59.955,60.555,267865.0
2023-05-15,60.08,60.9,60.005,60.74,203660.0
2023-05-16,60.51,60.875,59.82,59.855,218245.0
2023-05-17,59.46,60.015,59.095,59.945,307599.0
2023-05-18,59.61,60.255,59.6,60.035,291285.0
2023-05-19,60.425,60.425,59.83,59.98,312658.0
2023-05-22,60.165,60.535,59.885,60.345,312966.0
2023-05-23,60.52,60.785,59.98,60.05,361882.0
2023-05-24,59.815,60.43,59.565,60.35,304291.0
2023-05-25,59.77,60.33,59.285,59.83,322322.0
2023-05-26,59.575,59.91,59.36,59.82,258292.0
2023-05-29,60.315,60.915,60.13,60.75,290512.0
2023-05-30,60.96,61.22,60.355,60.545,216645.0
2023-05-31,60.555,60.555,59.53,59.575,985493.0
2023-06-01,59.565,60.21,59.505,60.015,277529.0
2023-06-02,60.095,60.265,59.275,59.59,329575.0
2023-06-05,59.55,60.035,59.325,59.67,297974.0
2023-06-06,57.87,57.87,52.18,53.575,2145145.0
2023-06-07,53.14,54.85,52.975,54.22,1151246.0
2023-06-08,54.07,54.77,53.86,54.77,914768.0
2023-06-09,54.775,55.12,54.13,54.265,708098.0
2023-06-13,53.895,54.27,53.62,53.68,713205.0
2023-06-14,53.945,54.06,53.31,53.735,576002.0
2023-06-15,53.715,54.43,53.675,53.955,556916.0
2023-06-16,54.355,54.92,54.105,54.655,711082.0
2023-06-19,54.555,54.955,54.07,54.66,550062.0
2023-06-20,55.015,55.335,54.695,55.22,455716.0
2023-06-21,55.335,55.88,55.105,55.35,522926.0
2023-06-22,55.21,55.34,54.635,54.83,578234.0
2023-06-23,54.695,54.82,54.175,54.45,406148.0
2023-06-26,54.485,54.61,54.09,54.59,412601.0
2023-06-27,54.32,54.685,54.15,54.38,356245.0
2023-06-28,54.555,54.81,54.165,54.61,479590.0
2023-06-29,54.955,55.545,54.59,55.545,671892.0
2023-06-30,55.66,55.75,54.875,55.66,733028.0
2023-07-03,55.625,55.695,55.04,55.305,311983.0
2023-07-04,55.45,55.5,55.115,55.22,228948.0
2023-07-05,55.305,55.405,54.855,55.175,333794.0
2023-07-06,55.315,55.45,54.775,54.775,541025.0
2023-07-07,53.9,53.945,53.595,53.885,488465.0
2023-07-10,53.865,54.175,53.18,53.54,482704.0
2023-07-11,53.795,53.795,53.07,53.335,514488.0
2023-07-12,53.365,53.45,52.885,53.01,542263.0
2023-07-13,53.675,53.805,53.17,53.54,613982.0
2023-07-14,53.55,54.105,53.45,53.875,430499.0
2023-07-17,53.945,54.31,53.92,54.22,375343.0
2023-07-18,54.115,54.16,53.6,54.105,464992.0
2023-07-19,54.175,54.805,53.91,54.565,697703.0
2023-07-20,54.85,55.035,54.555,54.75,424301.0
2023-07-21,54.885,55.175,54.115,54.43,364712.0
2023-07-24,54.705,54.92,54.355,54.6,496949.0
2023-07-25,54.775,55.04,54.13,54.3,390067.0
2023-07-26,53.645,54.425,53.48,54.115,412592.0
2023-07-27,54.115,54.785,53.76,54.715,458674.0
2023-07-28,54.15,54.725,54.15,54.52,242235.0
2023-07-31,54.555,54.98,54.47,54.875,258726.0
2023-08-01,55.2,55.52,54.81,55.175,350246.0
2023-08-02,55.015,55.15,54.75,54.805,252561.0
2023-08-03,54.52,55.185,54.32,54.875,392499.0
2023-08-04,54.585,55.255,54.43,55.255,397751.0
2023-08-07,55.305,55.565,55.15,55.43,215627.0
2023-08-08,55.485,55.51,55.2,55.325,244394.0
2023-08-09,55.395,55.995,55.29,55.845,298385.0
2023-08-10,55.73,55.845,55.05,55.235,405103.0
2023-08-11,55.015,55.52,54.92,55.075,214085.0
2023-08-14,54.805,55.115,54.275,54.39,316637.0
2023-08-15,54.28,54.395,53.85,54.245,574085.0
2023-08-16,53.745,54.53,53.745,54.46,526720.0
2023-08-17,53.895,54.22,52.055,53.45,1130183.0
2023-08-18,52.99,52.99,51.135,52.145,1117982.0
2023-08-21,52.02,52.345,50.555,50.555,678267.0
2023-08-22,50.395,50.915,50.015,50.865,1022451.0
2023-08-23,50.765,51.17,50.52,50.65,555731.0
2023-08-24,50.905,51.36,50.59,51.25,530859.0
2023-08-25,50.625,50.995,50.535,50.605,639683.0
2023-08-28,50.59,50.915,50.235,50.3,468269.0
2023-08-29,50.165,50.74,50.095,50.705,636981.0
2023-08-30,51.18,51.665,50.995,51.36,476793.0
2023-08-31,51.42,51.595,50.88,50.88,1516733.0
2023-09-01,50.88,51.21,50.73,50.73,558304.0
2023-09-04,50.97,50.97,49.695,49.935,910172.0
2023-09-05,49.61,50.34,49.2,50.335,1165817.0
2023-09-06,50.225,50.315,49.595,50.05,808500.0
2023-09-07,50.325,50.435,49.74,49.895,732984.0
2023-09-08,49.95,50.39,49.825,50.135,552587.0
2023-09-11,50.215,50.595,50.04,50.57,626372.0
2023-09-12,50.46,50.845,50.015,50.725,598226.0
2023-09-13,50.325,50.56,50.18,50.34,618175.0
2023-09-14,50.095,50.495,50.095,50.45,731910.0
2023-09-15,50.96,51.19,50.615,50.67,894798.0
2023-09-18,50.845,51.66,50.74,51.45,370234.0
2023-09-19,51.45,51.46,50.995,51.26,257682.0
2023-09-20,51.07,51.735,50.925,51.635,471704.0
2023-09-21,51.16,52.225,51.16,52.125,706152.0
2023-09-22,51.08,51.35,50.735,51.215,702648.0
2023-09-25,51.405,51.825,51.19,51.715,252775.0
2023-09-26,51.635,51.735,51.035,51.515,410760.0
2023-09-27,51.68,51.68,51.07,51.505,378088.0
2023-09-28,51.325,51.445,50.96,51.29,389373.0
2023-09-29,51.47,51.97,51.37,51.935,689974.0
2023-10-02,52.09,52.115,51.47,51.805,301559.0
2023-10-03,51.19,51.49,51.05,51.095,597823.0
2023-10-04,51.025,51.17,50.725,50.87,449085.0
2023-10-05,51.505,51.505,50.595,51.05,379502.0
2023-10-06,51.19,51.925,51.16,51.845,317931.0
2023-10-09,51.805,51.95,51.505,51.68,286611.0
2023-10-10,52.09,52.225,51.535,52.005,576223.0
2023-10-11,52.395,52.625,52.215,52.405,380031.0
2023-10-12,52.66,52.825,52.135,52.705,389785.0
2023-10-13,52.38,52.76,52.215,52.235,217041.0
2023-10-16,52.245,52.325,51.435,51.595,324570.0
2023-10-17,52.05,52.05,51.645,52.035,357941.0
2023-10-18,52.015,52.36,51.55,51.735,375160.0
2023-10-19,51.645,51.69,50.05,50.34,489470.0
2023-10-20,50.015,50.25,49.08,49.415,478230.0
2023-10-23,49.34,50.48,49.19,50.29,368425.0
2023-10-24,50.19,50.54,50.005,50.335,282539.0
2023-10-25,50.435,50.815,50.115,50.55,389051.0
2023-10-26,50.45,50.605,50.105,50.49,481402.0
2023-10-27,50.605,51.235,50.49,50.795,316921.0
2023-10-30,50.435,50.54,49.59,50.335,375738.0
2023-10-31,50.635,51.215,50.28,51.035,437210.0
2023-11-01,51.195,51.625,50.87,51.58,424514.0
2023-11-02,52.15,52.26,51.345,51.76,337180.0
2023-11-03,52.27,52.27,51.45,51.86,552862.0
2023-11-06,52.28,52.37,51.925,52.025,338688.0
2023-11-07,52.095,52.39,51.55,51.56,308104.0
2023-11-08,51.735,52.535,51.615,52.135,423506.0
2023-11-09,52.445,52.825,52.28,52.445,414442.0
2023-11-10,52.045,52.295,51.705,52.245,264652.0
2023-11-13,52.235,52.235,51.635,51.795,212675.0
2023-11-14,52.045,52.28,51.79,51.79,251810.0
2023-11-15,52.235,52.26,51.645,51.88,421305.0
2023-11-16,52.125,52.125,50.77,50.945,410722.0
2023-11-17,51.35,52.05,50.99,51.945,329006.0
2023-11-20,52.005,53.16,52.005,52.55,520889.0
2023-11-21,52.88,53.015,51.88,51.935,332074.0
2023-11-22,51.87,52.405,51.605,51.915,302993.0
2023-11-23,51.85,52.04,51.47,51.79,244113.0
2023-11-24,51.645,51.935,51.48,51.605,185354.0
2023-11-27,51.815,52.095,51.68,51.895,337992.0
2023-11-28,51.825,52.405,51.825,52.135,194028.0
2023-11-29,52.46,52.99,52.305,52.805,427478.0
2023-11-30,52.705,52.805,52.045,52.805,1017387.0
2023-12-01,52.825,52.935,52.335,52.69,230903.0
2023-12-04,52.95,53.535,52.78,53.005,336428.0
2023-12-05,53.035,53.08,51.94,52.405,448172.0
2023-12-06,52.59,53.645,52.49,53.56,523899.0
2023-12-07,53.89,54.535,53.695,54.025,354018.0
2023-12-08,53.925,54.045,53.55,53.835,224273.0
2023-12-11,54.035,54.46,53.96,54.07,279416.0
2023-12-12,54.215,54.915,54.18,54.59,314706.0
2023-12-13,54.76,55.325,54.595,55.025,327798.0
2023-12-14,55.47,56.135,55.215,55.99,461310.0
2023-12-15,56.035,56.19,55.8,56.08,741374.0
2023-12-18,56.135,56.135,55.625,56.125,310548.0
2023-12-19,56.19,56.79,55.96,56.79,464930.0
2023-12-20,57.28,57.525,57.15,57.28,508859.0
2023-12-21,57.335,57.335,56.745,56.85,516625.0
2023-12-22,56.66,56.87,56.415,56.415,167010.0
2023-12-27,56.98,57.445,56.825,56.98,201753.0
2023-12-28,57.28,57.535,57.105,57.425,161323.0
2023-12-29,57.535,57.735,57.19,57.335,221743.0
2024-01-02,57.325,57.75,57.26,57.75,179744.0
2024-01-03,57.19,57.225,56.805,57.045,262786.0
2024-01-04,57.05,57.19,56.57,56.79,269097.0
2024-01-05,57.235,57.245,56.9,57.235,176835.0
2024-01-08,57.1,57.19,56.57,56.77,206363.0
2024-01-09,57.245,57.245,56.68,56.89,247578.0
2024-01-10,57.215,57.545,56.945,57.135,275994.0
2024-01-11,57.56,58.27,56.97,58.27,528082.0
2024-01-12,58.19,58.79,58.015,58.635,285015.0
2024-01-15,58.835,59.345,58.56,59.3,190166.0
2024-01-16,59.1,59.125,58.19,58.345,235581.0
2024-01-17,58.35,58.655,58.19,58.435,232881.0
2024-01-18,57.935,58.505,57.78,58.4,322934.0
2024-01-19,58.96,59.47,58.66,59.015,303150.0
2024-01-22,59.135,60.29,58.945,60.27,511968.0
2024-01-23,60.27,60.3,59.6,60.025,470843.0
2024-01-24,60.145,60.37,59.67,60.3,221454.0
2024-01-25,60.735,60.905,59.945,60.16,363546.0
2024-01-29,60.705,60.705,59.935,60.045,240587.0
2024-01-30,60.055,60.415,59.235,59.345,393403.0
2024-01-31,59.145,59.77,58.645,59.7,580987.0
2024-02-01,59.735,59.735,58.445,58.615,318763.0
2024-02-02,59.09,59.76,58.655,59.76,396385.0
2024-02-05,59.18,59.605,58.79,59.605,232199.0
2024-02-06,59.605,59.69,58.935,59.09,298195.0
2024-02-07,59.09,59.645,58.945,59.37,239605.0
2024-02-08,59.58,59.945,59.33,59.76,176755.0
2024-02-09,59.445,61.305,59.315,61.1,377156.0
2024-02-12,61.17,61.5,61.0,61.06,261555.0
2024-02-13,61.225,61.49,60.79,61.08,255321.0
2024-02-14,60.545,60.815,59.945,60.715,317244.0
2024-02-15,61.08,61.69,60.915,61.67,269427.0
2024-02-16,60.47,62.455,58.8,59.205,1334501.0
2024-02-19,58.655,59.735,57.56,58.16,597270.0
2024-02-20,58.29,58.445,57.25,58.445,536915.0
2024-02-21,58.19,58.78,57.93,58.205,576687.0
2024-02-22,58.015,58.97,57.47,58.415,291007.0
2024-02-23,58.535,59.435,58.46,59.2,284702.0
2024-02-26,59.425,59.825,59.125,59.37,268800.0
2024-02-27,59.225,59.455,59.035,59.245,40877.0
2024-02-28,59.28,59.415,58.825,59.225,357831.0
2024-02-29,59.205,59.825,59.08,59.8,886331.0
2024-03-01,60.5,60.875,60.195,60.425,258180.0
2024-03-04,60.475,60.985,60.465,60.8,248201.0
2024-03-05,60.79,60.945,60.425,60.91,403992.0
2024-03-06,60.91,61.465,60.79,61.125,284484.0
2024-03-07,61.06,61.71,60.665,61.625,296119.0
2024-03-08,61.72,62.665,61.665,62.59,489620.0
2024-03-11,62.21,62.325,61.73,61.99,318459.0
2024-03-12,61.97,62.195,61.4,61.93,368184.0
2024-03-13,62.185,62.445,61.73,62.325,251685.0
2024-03-14,62.22,62.22,61.775,62.045,300791.0
2024-03-15,62.06,62.79,61.54,62.79,841269.0
2024-03-18,62.21,63.01,62.21,62.975,268341.0
2024-03-19,63.02,63.31,62.675,62.925,289364.0
2024-03-20,62.845,63.335,62.74,62.89,288407.0
2024-03-21,63.205,63.45,62.9,63.26,461519.0
2024-03-22,62.75,63.03,61.6,61.84,451032.0
2024-03-25,61.82,61.99,60.965,61.135,529233.0
2024-03-26,61.16,61.45,60.865,60.93,442240.0
2024-03-27,60.91,61.245,60.26,60.61,318612.0
2024-03-28,61.125,61.97,60.825,61.745,378003.0
2024-04-02,61.73,61.795,61.06,61.15,380221.0
2024-04-03,60.78,61.17,59.885,60.08,475927.0
2024-04-04,60.725,61.125,59.775,59.775,350931.0
2024-04-05,59.285,59.74,59.06,59.6,380707.0
2024-04-08,59.635,59.775,58.885,59.485,358179.0
2024-04-09,59.375,59.47,58.77,58.845,468297.0
2024-04-10,58.975,59.635,58.975,59.44,308814.0
2024-04-11,58.565,59.69,58.565,59.31,247873.0
2024-04-12,59.07,59.73,58.68,59.47,228952.0
2024-04-15,59.265,59.485,58.91,59.31,228090.0
2024-04-16,58.92,59.105,57.88,58.36,344339.0
2024-04-17,58.565,58.92,58.345,58.77,215157.0
2024-04-18,58.495,59.04,58.495,58.845,242500.0
2024-04-19,58.27,58.565,57.36,58.11,259293.0
2024-04-22,58.705,58.995,58.52,58.89,200290.0
2024-04-23,59.135,59.57,59.05,59.525,221971.0
2024-04-24,60.015,60.335,59.415,59.485,329172.0
2024-04-26,59.255,59.32,58.55,58.55,267667.0
2024-04-29,59.025,59.405,58.94,59.245,266586.0
2024-04-30,59.31,59.32,58.77,59.135,214339.0
2024-05-01,58.67,58.965,58.38,58.39,264726.0
2024-05-02,58.485,58.81,58.335,58.79,278933.0
2024-05-03,58.955,59.22,58.79,59.22,189273.0
2024-05-06,59.405,60.025,59.05,59.795,253897.0
2024-05-07,60.025,60.89,59.935,60.75,278538.0
2024-05-08,60.695,60.835,60.475,60.5,279175.0
2024-05-09,60.435,60.555,59.86,59.86,198808.0
2024-05-10,60.11,60.285,59.685,59.685,220426.0
2024-05-13,59.775,59.945,59.45,59.61,178400.0
2024-05-14,59.685,59.95,59.155,59.385,186631.0
2024-05-15,59.535,59.7,58.25,58.575,265664.0
2024-05-16,59.31,59.645,58.835,59.225,390595.0
2024-05-17,59.125,59.35,58.475,58.66,190119.0
2024-05-20,58.885,58.885,58.295,58.495,195044.0
2024-05-21,58.595,58.8,57.965,58.36,351952.0
2024-05-22,58.565,59.22,58.26,59.08,298733.0
2024-05-23,58.975,59.07,58.54,59.03,202788.0
2024-05-24,58.565,59.19,58.51,58.76,173450.0
2024-05-27,59.2,59.83,59.17,59.755,201370.0
2024-05-28,59.635,59.805,58.81,58.81,281461.0
2024-05-29,58.39,58.56,57.75,57.905,383735.0
2024-05-30,57.58,57.905,57.04,57.795,356847.0
2024-05-31,58.03,58.53,57.73,57.965,845701.0
2024-06-03,58.565,59.03,58.41,58.77,312540.0
2024-06-04,58.855,59.18,58.29,58.465,371157.0
2024-06-05,58.51,59.35,58.23,58.985,302442.0
2024-06-06,59.405,59.615,59.21,59.22,288932.0
2024-06-07,59.31,59.805,59.22,59.795,293063.0
2024-06-11,59.795,59.795,58.67,58.94,240630.0
2024-06-12,58.825,59.04,58.615,58.755,175762.0
2024-06-13,54.385,55.37,53.0,54.05,1962802.0
2024-06-14,53.675,53.92,52.48,52.48,1360567.0
2024-06-17,52.68,54.03,52.68,53.75,667366.0
2024-06-18,54.18,54.375,53.63,54.29,485165.0
2024-06-19,54.105,54.18,53.23,53.5,450638.0
2024-06-20,53.585,54.215,53.24,54.16,482268.0
2024-06-21,54.375,54.665,54.06,54.375,780382.0
2024-06-24,54.385,54.69,53.975,53.975,273268.0
2024-06-25,54.205,54.8,54.05,54.4,310142.0
2024-06-26,54.17,54.745,54.17,54.745,346226.0
2024-06-27,54.2,55.295,54.075,55.295,455471.0
2024-06-28,55.35,55.985,55.315,55.78,454522.0
2024-07-01,55.61,55.685,54.905,55.49,273964.0
2024-07-02,55.275,55.955,55.275,55.87,339362.0
2024-07-03,55.965,56.465,55.59,56.465,410377.0
2024-07-04,56.775,57.135,56.615,57.05,339934.0
2024-07-05,56.78,56.78,56.315,56.615,244261.0
2024-07-08,56.7,57.155,56.44,56.895,314122.0
2024-07-09,57.1,57.31,56.95,57.31,369263.0
2024-07-10,57.175,58.065,56.83,57.97,321019.0
2024-07-11,58.56,59.005,58.495,58.95,445549.0
2024-07-12,59.025,59.88,58.93,59.88,467844.0
2024-07-15,60.025,60.94,59.915,60.61,478383.0
2024-07-16,60.66,60.89,60.335,60.565,396941.0
2024-07-17,60.875,61.125,60.565,60.63,347319.0
2024-07-18,60.61,61.07,60.075,60.835,339246.0
2024-07-19,60.415,60.465,59.85,60.195,326816.0
2024-07-22,60.195,60.285,59.655,59.925,274506.0
2024-07-23,60.14,60.38,59.755,59.96,308523.0
2024-07-24,59.82,60.08,59.3,59.645,188470.0
2024-07-25,59.155,59.405,58.76,59.285,253642.0
2024-07-26,59.88,59.98,59.115,59.35,242739.0
2024-07-29,59.98,60.195,59.625,60.14,188936.0
2024-07-30,60.055,60.41,59.57,60.41,259271.0
2024-07-31,60.41,60.885,59.7,60.4,438302.0
2024-08-01,60.865,61.17,59.885,60.285,222174.0
2024-08-02,59.805,59.925,58.715,58.78,353735.0
2024-08-05,58.095,58.435,56.94,57.305,411587.0
2024-08-06,57.07,57.635,56.76,57.49,328618.0
2024-08-07,57.57,58.215,57.37,57.9,205455.0
2024-08-08,58.095,59.28,57.89,59.19,346345.0
2024-08-09,59.96,60.285,59.625,60.1,233131.0
2024-08-12,60.545,60.93,60.175,60.54,254106.0
2024-08-13,60.75,61.27,60.75,61.235,259915.0
2024-08-14,60.965,61.245,58.705,58.985,616315.0
2024-08-15,59.415,60.335,59.095,59.495,466501.0
2024-08-16,59.03,60.25,57.535,59.55,482792.0
2024-08-19,59.2,59.73,58.845,59.375,329273.0
2024-08-20,59.64,59.745,58.735,58.735,478395.0
2024-08-21,59.235,59.7,59.015,59.255,376624.0
2024-08-22,59.54,59.595,58.785,59.075,314900.0
2024-08-23,59.35,59.625,58.875,59.52,344919.0
2024-08-26,59.795,59.995,59.405,59.995,267203.0
2024-08-27,59.805,59.99,59.005,59.005,280356.0
2024-08-28,58.615,58.825,57.815,58.015,381232.0
2024-08-29,57.825,58.795,57.665,58.625,464005.0
2024-08-30,58.665,58.985,58.29,58.32,912645.0
2024-09-02,58.255,59.92,58.12,59.855,351006.0
2024-09-03,59.77,60.665,59.59,60.665,427203.0
2024-09-04,60.32,60.485,59.435,59.72,319928.0
2024-09-05,59.645,60.215,59.36,59.94,272033.0
2024-09-06,59.99,60.615,59.645,60.11,298250.0
2024-09-09,59.465,60.685,59.35,60.54,255095.0
2024-09-10,61.18,61.73,60.9,61.495,336987.0
2024-09-11,61.615,61.805,61.12,61.4,265976.0
2024-09-12,61.835,61.91,60.96,61.445,223369.0
2024-09-13,61.645,61.73,60.32,60.52,282286.0
2024-09-16,60.635,61.3,60.405,60.98,248475.0
2024-09-17,61.215,61.425,60.54,60.885,226447.0
2024-09-18,60.495,60.75,60.16,60.455,233703.0
2024-09-19,61.14,61.295,59.51,59.51,523836.0
2024-09-20,59.51,60.16,59.415,59.625,702911.0
2024-09-23,59.395,59.96,59.1,59.885,212363.0
2024-09-24,59.885,60.295,59.5,60.015,202441.0
2024-09-25,60.035,60.53,59.835,60.435,280295.0
2024-09-26,60.675,61.15,60.39,60.75,339716.0
2024-09-27,60.97,61.06,60.645,60.9,182188.0
2024-09-30,61.15,61.655,60.515,60.9,487286.0
2024-10-01,61.045,61.045,59.99,60.225,303444.0
2024-10-02,60.015,60.54,58.795,60.19,270056.0
2024-10-03,60.19,60.885,59.845,60.885,224460.0
2024-10-04,60.855,60.895,59.875,60.815,205386.0
2024-10-07,60.885,62.295,60.885,62.285,300804.0
2024-10-08,61.79,62.675,61.665,62.215,317633.0
2024-10-09,63.035,63.18,62.33,63.095,293388.0
2024-10-10,63.265,63.515,62.425,62.855,272443.0
2024-10-11,62.75,62.875,62.045,62.815,191954.0
2024-10-14,63.065,63.065,62.245,62.835,259978.0
2024-10-15,63.015,63.705,62.52,63.635,351472.0
2024-10-16,63.645,63.905,63.305,63.485,242298.0
2024-10-17,64.015,64.665,63.505,64.36,343967.0
2024-10-18,64.36,64.495,63.78,64.075,212686.0
2024-10-21,64.315,65.035,64.12,64.72,267787.0
2024-10-22,64.39,64.675,63.435,63.76,275664.0
2024-10-23,63.615,63.98,63.275,63.53,159522.0
2024-10-24,63.225,64.255,62.815,63.54,347679.0
2024-10-25,63.54,64.675,63.53,64.275,226348.0
2024-10-28,64.075,64.285,63.445,63.99,199691.0
2024-10-29,64.115,64.265,63.425,63.425,363291.0
2024-10-30,63.465,63.76,62.32,62.6,320549.0
2024-10-31,62.405,62.71,61.655,61.94,430781.0
2024-11-01,61.285,61.38,60.605,61.095,322279.0
2024-11-04,61.1,61.835,61.025,61.3,207456.0
2024-11-05,61.15,61.3,60.845,61.255,188819.0
2024-11-06,61.255,62.58,61.205,62.045,179971.0
2024-11-07,62.505,62.72,61.935,62.11,196943.0
2024-11-08,62.53,62.94,62.065,62.465,168515.0
2024-11-11,62.75,62.875,62.415,62.485,160892.0
2024-11-12,62.37,62.675,62.16,62.435,166016.0
2024-11-13,62.235,62.57,61.94,62.505,232385.0
2024-11-14,62.81,62.855,62.065,62.665,174926.0
2024-11-15,63.0,63.655,62.875,63.085,263282.0
2024-11-18,62.685,63.685,62.6,63.34,185211.0
2024-11-19,63.41,64.56,63.225,63.74,238127.0
2024-11-20,63.56,64.15,63.18,63.465,143341.0
2024-11-21,63.72,63.865,63.175,63.77,216328.0
2024-11-22,64.485,64.79,64.035,64.74,259154.0
2024-11-25,65.045,66.15,65.045,65.875,971938.0
2024-11-26,65.54,65.61,62.75,63.045,499569.0
2024-11-27,63.6,63.73,62.4,62.415,361743.0
2024-11-28,62.75,63.55,62.58,63.18,277810.0
2024-11-29,62.94,63.105,62.55,62.93,199543.0
2024-12-02,63.73,64.16,63.075,63.32,260193.0
2024-12-03,64.17,64.33,63.455,63.615,265819.0
2024-12-04,63.6,63.845,63.215,63.845,241602.0
2024-12-05,64.2,65.56,63.94,65.2,433799.0
2024-12-06,65.485,65.675,64.905,65.12,233029.0
2024-12-09,65.635,66.54,65.41,66.285,398796.0
2024-12-10,66.33,66.435,65.225,65.6,357671.0
2024-12-11,64.875,65.525,64.61,64.78,242271.0
2024-12-12,65.025,65.33,63.75,64.53,185741.0
2024-12-13,64.21,64.96,63.825,64.81,186743.0
2024-12-16,64.97,64.97,63.92,64.35,244857.0
2024-12-17,64.16,64.38,63.52,64.015,316290.0
2024-12-18,63.685,64.435,63.685,64.16,231719.0
2024-12-19,63.305,63.54,62.16,62.34,637619.0
2024-12-20,62.4,62.99,61.255,61.255,729351.0
2024-12-23,61.35,62.74,61.35,62.485,191042.0
2024-12-24,62.205,62.97,62.095,62.905,87511.0
2024-12-27,62.71,63.505,62.71,63.085,125651.0
2024-12-30,63.305,63.34,62.14,62.695,166888.0
2024-12-31,62.055,62.52,61.875,62.0,113939.0
2025-01-02,61.845,62.485,61.825,62.18,94525.0
2025-01-03,62.205,62.54,62.045,62.16,196078.0
2025-01-06,62.445,62.855,61.895,62.16,195402.0
2025-01-07,62.465,62.57,61.615,62.56,243458.0
2025-01-08,61.54,62.76,60.92,62.17,400171.0
2025-01-09,62.275,62.275,61.3,62.015,274441.0
2025-01-10,62.255,62.44,61.56,61.99,162002.0
2025-01-13,61.71,61.71,60.665,61.0,227892.0
2025-01-14,61.16,61.495,60.99,61.435,156418.0
2025-01-15,61.245,61.8,61.205,61.39,183685.0
2025-01-16,62.245,62.6,61.55,61.55,291149.0
2025-01-17,61.825,62.39,61.77,61.77,160053.0
2025-01-20,61.78,62.19,61.635,62.035,169195.0
2025-01-21,62.255,62.4,61.56,61.625,175739.0
2025-01-22,61.625,62.225,61.4,61.625,266648.0
2025-01-23,61.39,61.76,60.885,60.895,245858.0
2025-01-24,60.655,61.58,60.655,60.895,421158.0
2025-01-28,59.825,59.9,57.35,57.78,817629.0
2025-01-29,58.205,59.605,58.1,59.445,420504.0
2025-01-30,59.3,59.875,59.3,59.74,208834.0
2025-01-31,59.71,60.58,59.625,60.475,351769.0
2025-02-03,59.615,59.8,59.015,59.015,336045.0
2025-02-04,59.16,59.7,59.025,59.025,263472.0
2025-02-05,58.97,59.3,58.51,58.7,327319.0
2025-02-06,59.15,59.51,58.76,59.31,200643.0
2025-02-07,59.255,59.79,59.065,59.52,174799.0
2025-02-10,59.455,59.685,59.175,59.39,201926.0
2025-02-11,59.265,60.115,59.205,59.605,209988.0
2025-02-12,59.39,60.205,59.15,60.205,320180.0
2025-02-13,61.73,65.725,61.72,63.21,1009688.0
2025-02-14,62.97,64.915,62.92,63.81,478368.0
2025-02-17,64.255,65.01,63.605,65.01,451827.0
2025-02-18,64.78,65.02,64.17,64.82,402630.0
2025-02-19,64.98,65.0,64.235,64.81,503104.0
2025-02-20,65.515,65.61,64.585,65.065,570492.0
2025-02-21,64.74,65.485,64.4,64.4,419887.0
2025-02-24,63.69,64.995,63.455,64.36,371689.0
2025-02-25,63.855,64.9,63.72,64.76,301119.0
2025-02-26,64.48,65.815,64.08,65.63,344768.0
2025-02-27,65.62,65.99,65.015,65.57,218600.0
2025-02-28,65.055,65.835,64.76,65.325,826072.0
2025-03-03,65.805,65.95,65.015,65.63,335145.0
2025-03-04,65.53,65.99,64.955,65.475,350508.0
2025-03-05,65.54,65.97,64.02,65.12,377000.0
2025-03-06,64.645,64.935,64.255,64.625,355447.0
2025-03-07,64.325,64.79,63.95,64.245,342312.0
2025-03-10,64.79,65.015,64.09,64.675,471364.0
2025-03-11,64.51,64.555,63.405,63.805,479397.0
2025-03-12,62.91,63.125,60.5,61.415,787068.0
2025-03-13,61.945,63.365,61.945,62.4,575553.0
2025-03-14,62.575,63.33,61.885,62.81,329938.0
2025-03-17,62.665,63.63,62.635,63.085,230718.0
2025-03-18,63.64,64.235,63.385,63.495,261969.0
2025-03-19,63.3,64.08,63.105,63.64,289500.0
2025-03-20,63.745,64.49,63.745,64.315,388893.0
2025-03-21,64.165,64.88,64.07,64.36,562676.0
2025-03-24,64.275,64.37,63.495,63.775,243820.0
2025-03-25,63.925,65.025,63.795,64.52,286256.0
2025-03-26,64.77,65.52,64.77,65.325,294921.0
2025-03-27,65.035,65.335,64.595,64.87,210966.0
2025-03-28,65.345,65.345,64.77,65.325,232882.0
2025-03-31,64.37,64.75,63.415,63.535,348952.0
2025-04-01,63.96,64.47,61.155,61.62,544081.0
2025-04-02,62.46,62.985,61.71,62.245,365643.0
2025-04-03,61.375,62.41,61.28,62.275,331258.0
2025-04-04,61.405,62.175,61.155,61.905,267718.0
2025-04-07,59.75,63.115,59.005,63.095,830510.0
2025-04-08,62.605,63.095,61.525,63.095,573880.0
2025-04-09,62.78,64.575,62.15,64.575,725286.0
2025-04-10,67.62,67.775,64.695,65.345,901948.0
2025-04-11,65.345,67.025,64.39,66.8,472463.0
2025-04-14,66.71,66.76,65.385,66.235,386523.0
2025-04-15,66.695,66.8,65.64,65.64,361141.0
2025-04-16,65.385,67.24,65.365,66.37,407783.0
2025-04-17,66.295,66.82,65.715,66.155,362295.0
2025-04-22,65.845,66.73,65.69,65.905,219830.0
2025-04-23,67.055,68.165,66.75,68.165,575474.0
2025-04-24,68.41,69.08,67.855,68.3,434301.0
2025-04-28,69.6,69.765,68.585,68.85,501901.0
2025-04-29,68.85,69.08,68.44,68.69,342437.0
2025-04-30,68.76,69.11,68.29,68.985,750214.0
2025-05-01,69.775,70.05,69.015,69.715,333799.0
2025-05-02,69.27,69.91,68.985,69.25,425296.0
2025-05-05,70.0,70.125,68.615,68.87,333889.0
2025-05-06,68.875,69.015,68.06,68.38,278627.0
2025-05-07,68.935,70.32,68.7,70.115,629714.0
2025-05-08,70.205,71.445,70.03,70.8,490454.0
2025-05-09,70.915,72.055,70.575,71.88,301063.0
2025-05-12,71.88,72.0,70.37,70.595,248108.0
2025-05-13,70.71,70.995,68.38,69.25,444326.0
2025-05-14,69.25,70.625,68.985,70.255,279910.0
2025-05-15,70.76,70.935,70.115,70.43,498152.0
2025-05-16,71.265,71.285,69.49,69.735,488774.0
2025-05-19,70.455,70.71,69.58,69.93,315383.0
2025-05-20,69.95,70.26,69.22,69.365,517616.0
2025-05-21,70.05,70.42,68.81,69.335,374698.0
2025-05-22,69.21,69.835,69.045,69.57,382003.0
2025-05-23,69.48,69.48,68.595,69.005,270180.0
2025-05-26,69.17,69.865,68.925,69.345,265551.0
2025-05-27,69.54,69.715,68.69,69.405,345091.0
2025-05-28,69.47,69.835,69.13,69.51,268456.0
2025-05-29,69.275,70.075,69.16,69.99,184017.0
2025-05-30,69.765,70.38,69.27,69.54,976199.0
2025-06-02,69.765,70.32,69.59,70.28,319121.0
2025-06-03,70.495,71.745,70.32,71.14,469819.0
2025-06-04,71.14,71.92,71.09,71.61,399878.0
2025-06-05,71.45,71.84,71.2,71.2,192323.0
2025-06-06,71.56,71.99,70.575,70.66,320868.0
2025-06-10,70.66,71.5,70.3,70.67,245497.0
2025-06-11,70.645,70.67,69.735,70.135,360199.0
2025-06-12,69.25,70.67,67.57,70.185,810887.0
2025-06-13,71.09,71.265,69.845,70.975,448508.0
2025-06-16,69.88,69.96,66.09,66.215,686584.0
2025-06-17,65.64,66.88,65.21,66.06,464249.0
2025-06-18,66.33,67.875,66.33,67.29,634947.0
2025-06-19,67.89,68.095,66.87,67.025,373101.0
2025-06-20,67.025,67.54,66.84,67.405,562803.0
2025-06-23,67.385,67.435,66.535,66.86,285613.0
2025-06-24,67.735,67.97,67.325,67.405,232958.0
2025-06-25,68.0,68.175,67.23,67.425,293110.0
2025-06-26,67.22,67.93,67.14,67.92,328108.0
2025-06-27,68.225,68.85,67.69,67.805,333769.0
2025-06-30,68.275,68.38,67.61,68.04,432285.0
2025-07-01,68.43,69.005,68.07,68.07,316391.0
2025-07-02,68.505,68.84,67.775,68.095,278663.0
2025-07-03,68.29,68.37,66.9,67.755,252001.0
2025-07-04,67.865,68.41,67.63,67.91,170057.0
2025-07-07,68.105,68.69,68.105,68.655,230998.0
2025-07-08,68.275,69.26,67.865,69.26,372450.0
2025-07-09,69.11,69.54,68.935,69.425,270739.0
2025-07-10,69.405,70.055,69.385,69.825,228507.0
2025-07-11,69.785,69.835,68.73,69.15,186612.0
2025-07-14,69.16,69.25,67.9,68.47,234229.0
2025-07-15,68.975,69.415,68.48,69.11,288033.0
2025-07-16,68.82,68.915,68.255,68.555,182551.0
2025-07-17,68.895,69.64,68.47,69.58,298774.0
2025-07-18,69.735,70.555,69.63,70.245,284065.0
2025-07-21,70.235,70.42,68.68,68.76,282033.0
2025-07-22,68.84,69.17,68.08,68.605,206296.0
2025-07-23,68.615,69.52,68.615,69.5,273708.0
2025-07-24,69.445,69.715,68.595,69.065,388241.0
2025-07-25,69.445,69.445,68.03,68.06,284290.0
2025-07-28,68.245,68.73,67.665,68.48,255935.0
2025-07-29,67.725,68.165,67.345,68.04,253127.0
2025-07-30,68.04,69.055,67.6,68.71,364905.0
2025-07-31,68.535,68.7,68.08,68.32,438545.0
2025-08-01,68.565,68.655,67.825,68.115,302960.0
2025-08-04,67.795,68.255,67.735,68.115,217598.0
2025-08-05,68.895,69.53,68.31,69.15,344088.0
2025-08-06,68.995,69.21,67.57,68.545,312342.0
2025-08-07,62.42,64.34,60.96,62.635,1731377.0
2025-08-08,62.76,63.55,62.745,62.955,758726.0
2025-08-11,62.91,63.385,62.51,63.035,410491.0
2025-08-12,63.035,63.95,62.92,63.63,470295.0
2025-08-13,63.3,63.475,61.785,62.11,831114.0
2025-08-14,61.785,62.01,60.305,61.36,943434.0
2025-08-15,61.23,61.24,60.275,61.095,986685.0
2025-08-18,61.485,61.875,60.9,61.375,490831.0
2025-08-19,61.125,61.96,60.595,61.96,670464.0
2025-08-20,62.185,62.53,61.7,62.48,741569.0
2025-08-21,62.67,63.39,62.53,63.3,769597.0
2025-08-22,64.0,64.02,63.29,63.56,603769.0
2025-08-25,63.4,63.58,62.74,62.83,758083.0
2025-08-26,62.69,62.78,61.5,61.71,951851.0
2025-08-27,61.69,62.5,61.65,62.19,492880.0
2025-08-28,62.95,63.19,62.23,62.34,360181.0
2025-08-29,62.16,62.82,62.03,62.54,396313.0
2025-09-01,62.4,62.67,62.02,62.08,227931.0
2025-09-02,62.08,62.68,62.02,62.14,460447.0
2025-09-03,62.0,62.44,60.94,61.26,530475.0
2025-09-04,61.35,61.56,60.93,61.3,426620.0
2025-09-05,62.12,62.43,61.36,61.47,313325.0
2025-09-08,61.46,61.46,61.0,61.15,241276.0
2025-09-09,61.3,61.96,60.91,61.21,244231.0
2025-09-10,61.14,61.86,60.88,60.89,526240.0
2025-09-11,61.0,61.27,60.21,60.57,393421.0
2025-09-12,60.5,60.87,60.22,60.67,541415.0
2025-09-15,60.67,61.18,60.34,60.83,312565.0
2025-09-16,60.95,61.46,60.9,61.18,372768.0
2025-09-17,60.67,61.18,60.21,60.55,598633.0
2025-09-18,60.76,61.21,60.43,60.81,514868.0
2025-09-19,61.51,61.8,60.83,61.5,763797.0
2025-09-22,61.09,61.49,60.47,60.73,288300.0
2025-09-23,60.89,60.93,60.36,60.54,289729.0
2025-09-24,60.35,60.4,59.65,59.83,528016.0
2025-09-25,59.25,59.72,58.58,59.17,665828.0
2025-09-26,59.63,59.64,58.76,58.76,358356.0
2025-09-29,58.6,58.92,58.5,58.71,512066.0
2025-09-30,58.86,59.05,58.4,58.59,557026.0
2025-10-01,58.99,59.19,58.615,58.8,444591.0
2025-10-02,59.19,59.73,58.95,58.97,452195.0
2025-10-03,59.51,59.59,58.92,59.08,329921.0
2025-10-06,59.48,59.59,58.68,58.86,222768.0
2025-10-07,58.46,58.52,57.51,58.06,686911.0
2025-10-08,58.23,58.66,57.53,58.3,501970.0
2025-10-09,58.35,58.79,58.27,58.74,360038.0
2025-10-10,58.86,59.25,58.74,59.06,317325.0
2025-10-13,59.0,59.11,58.4,58.5,317198.0
2025-10-14,58.5,58.67,57.42,57.52,708339.0
2025-10-15,57.7,58.5,57.7,57.92,488410.0
2025-10-16,58.3,58.48,57.63,58.42,410615.0
2025-10-17,58.08,58.55,57.89,58.4,524028.0
2025-10-20,58.31,58.52,58.02,58.29,447578.0
2025-10-21,58.49,58.53,58.03,58.14,359570.0
2025-10-22,58.12,58.15,57.55,57.59,533614.0
2025-10-23,57.63,57.96,56.7,56.9,590450.0
2025-10-24,56.6,56.97,56.23,56.73,434840.0
2025-10-27,56.85,57.46,56.77,57.28,424562.0
2025-10-28,57.35,57.59,57.01,57.27,310927.0
2025-10-29,57.27,57.49,56.62,56.69,346459.0
2025-10-30,56.5,56.9,56.2,56.52,411311.0
2025-10-31,56.25,56.89,56.04,56.45,457127.0
2025-11-03,57.01,57.18,56.39,56.52,527098.0
2025-11-04,56.3,56.685,56.05,56.38,632353.0
2025-11-05,56.4,57.57,56.38,57.29,739809.0
2025-11-06,56.87,57.8,56.73,57.51,700892.0
2025-11-07,58.36,59.95,58.24,59.68,925202.0
2025-11-10,59.14,59.3,58.63,59.02,527825.0
2025-11-11,58.84,59.16,58.43,58.54,347298.0
2025-11-12,58.6,58.93,58.27,58.51,362875.0
2025-11-13,58.42,59.0,57.9,58.56,516359.0
2025-11-14,58.68,58.87,58.33,58.65,496941.0
2025-11-17,58.5,58.54,57.74,58.08,491921.0
2025-11-18,58.3,58.55,57.87,58.02,569098.0
2025-11-19,57.9,58.2,57.73,58.19,458163.0
2025-11-20,58.2,58.62,57.73,57.73,511781.0
2025-11-21,57.63,57.75,56.9,57.48,469333.0
2025-11-24,57.8,58.22,57.68,58.08,842524.0
2025-11-25,58.08,58.4,57.68,57.91,239088.0
2025-11-26,58.07,58.56,57.82,57.88,583312.0