Date,Open,High,Low,Close,Volume
1998-12-31,0.9874935755915232,0.9874935755915232,0.9874935755915232,0.9874935755915232,0.0
1999-01-04,1.0030741923183313,1.0030741923183313,0.9933118890541408,1.0006336165022838,146677.0
1999-01-05,1.0006330606242857,1.0006330606242857,0.9701261149260773,0.9701261149260773,520526.0
1999-01-06,1.0067349674741453,1.0067349674741453,0.9786685896667416,0.9957521447774738,289190.0
1999-01-07,1.012836495582522,1.012836495582522,1.0006336165022838,1.0006336165022838,322363.0
1999-01-08,1.0189378766255248,1.0189378766255248,1.0006333282236617,1.0189378766255248,455488.0
1999-01-11,1.0189382043607471,1.0189382043607471,1.0128365295609545,1.0128365295609545,113068.0
1999-01-12,1.012836166067036,1.012836166067036,1.006734963566854,1.006734963566854,135253.0
1999-01-13,1.006734963566854,1.006734963566854,1.0006332909568736,1.006734963566854,400376.0
1999-01-14,1.0152771054588778,1.0152771054588778,1.00307422596926,1.0128365295609545,259762.0
1999-01-15,1.0250392236900954,1.0250392236900954,1.0067351428206264,1.0250392236900954,459669.0
1999-01-18,1.0616478171847588,1.0616478171847588,1.0250391866584982,1.0494449403426718,179321.0
1999-01-19,1.0555466650254786,1.0555466650254786,1.049444991253497,1.051885566740312,676268.0
1999-01-20,1.0738507664600132,1.0738507664600132,1.0616478887948202,1.0738507664600132,241062.0
1999-01-21,1.0738507383549705,1.0738507383549705,1.0555466573911882,1.0567667100708271,165065.0
1999-01-22,1.0921549132860346,1.0921549132860346,1.0616474953734296,1.0860532416596245,1002365.0
1999-01-25,1.112899562574439,1.112899562574439,1.0859314832412843,1.0860532416596245,173036.0
1999-01-26,1.3020436424715882,1.3020436424715882,1.3020436424715882,1.3020436424715882,80791.0
1999-01-27,1.1104591389859428,1.1104591389859428,1.0860533893801776,1.09825626418306,1359077.0
1999-01-28,1.1348653317533666,1.1348653317533666,1.09825669304915,1.1348653317533668,310463.0
1999-01-29,1.3057043830731228,1.3057043830731228,1.1714733648537414,1.2446900167746948,1031991.0
1999-02-01,1.3911247507550513,1.3911247507550513,1.2581136429107442,1.324009170585584,877582.0
1999-02-02,1.3366999477347266,1.3366999477347266,1.281298689305478,1.299603235003478,659750.0
1999-02-03,1.293501400513895,1.293501400513895,1.250791582768795,1.250791582768795,539952.0
1999-02-04,1.3118065132108836,1.3118065132108836,1.2514024457564403,1.2812990843450016,460578.0
1999-02-05,1.305704654268369,1.305704654268369,1.2812989026799162,1.2935017784741425,410467.0
1999-02-08,1.2935019618693755,1.2935019618693755,1.2812990843450016,1.2812990843450016,335153.0
1999-02-09,1.2935017197193568,1.2935017197193568,1.273611373907871,1.273611373907871,138897.0
1999-02-10,1.2620186344184627,1.2620186344184627,1.1836762573355146,1.1958791307933665,349550.0
1999-02-11,1.220285181748121,1.220285181748121,1.2141833909166075,1.214183390916607,257706.0
1999-02-12,1.2446906760432992,1.2446906760432992,1.220285504234532,1.220285504234532,164011.0
1999-02-15,1.2202854083938304,1.2202854083938304,1.1775749801348898,1.1775749801348898,175863.0
1999-02-16,1.1787953184451212,1.1787953184451212,1.149508416916632,1.1531690445527838,329913.0
1999-02-17,1.189777564799266,1.189777564799266,1.147067852262621,1.189777564799266,278877.0
1999-02-18,1.2166243049388512,1.2166243049388512,1.195879761698692,1.2105232175735012,107433.0
1999-02-19,1.2446900167746948,1.2446900167746948,1.214183068680345,1.2446900167746948,346157.0
1999-02-22,1.2874006628817476,1.2874006628817476,1.2515241115933289,1.271536688219206,532402.0
1999-02-23,1.3057046681074322,1.3057046681074322,1.2861800666297305,1.292892059733792,605216.0
1999-02-24,1.2971627640242802,1.2971627640242802,1.2568930423329452,1.2629947147569955,140662.0
1999-02-25,1.262994821703617,1.262994821703617,1.2141833186171411,1.2568931487628954,182153.0
1999-02-26,1.2629945617190872,1.2629945617190872,1.238588815199716,1.2446900167746948,271331.0
1999-03-01,1.2690955502193728,1.2690955502193728,1.244689807797602,1.2459103299735148,267695.0
1999-03-02,1.244690077788431,1.244690077788431,1.208082043852037,1.2080820438520368,517985.0
1999-03-03,1.2678763825722137,1.2678763825722137,1.2190648636797372,1.220285504234532,400364.0
1999-03-04,1.2300474625012678,1.2300474625012678,1.2141833707348433,1.2300474625012678,160408.0
1999-03-05,1.281298791809577,1.281298791809577,1.2629947147569955,1.2629947147569955,124637.0
1999-03-08,1.305704691532813,1.305704691532813,1.281298939247827,1.3057046915328132,106786.0
1999-03-09,1.34841474483847,1.34841474483847,1.305704451147943,1.3313307213842098,732338.0
1999-03-10,1.342312992849766,1.342312992849766,1.299603171813988,1.342312992849766,237152.0
1999-03-11,1.3484149941956158,1.3484149941956158,1.2629948611279005,1.275197737280431,345979.0
1999-03-12,1.3667191175220572,1.3667191175220572,1.3044846821885543,1.3659871564786867,531162.0
1999-03-15,1.3813901352904303,1.3813901352904303,1.3569406981846974,1.3752775405383435,289408.0
1999-03-16,1.5341989231111923,1.5341989231111923,1.3768672738168095,1.504981574184691,1125706.0
1999-03-17,1.5892096609678512,1.5892096609678512,1.4669629632189267,1.5452006802357912,657949.0
1999-03-18,1.5525350070223034,1.5525350070223034,1.4975240344175362,1.5390880583004387,830759.0
1999-03-19,1.607546636163549,1.607546636163549,1.546423064573376,1.6014340435289598,1347027.0
1999-03-22,1.6992313019997538,1.6992313019997538,1.6038785559117494,1.68700659096283,1091519.0
1999-03-23,1.7725801287967788,1.7725801287967788,1.6980095835518392,1.7261266707745913,1147568.0
1999-03-24,1.713901474328293,1.713901474328293,1.6747823871622562,1.7114565313804155,603749.0
1999-03-25,1.71145692273849,1.71145692273849,1.6319960232866095,1.6747827701340685,557484.0
1999-03-26,1.6892080074678308,1.6892080074678308,1.6625580525992605,1.6747827701340685,470370.0
1999-03-29,1.6625586204699974,1.6625586204699974,1.601435011918317,1.6442213024287788,1155352.0
1999-03-30,1.6747827701340685,1.6747827701340685,1.6014344649252257,1.6747827701340685,495157.0
1999-03-31,1.6747827701340685,1.6747827701340685,1.6625580525992605,1.6747827701340685,491869.0
1999-04-01,1.772580065698086,1.772580065698086,1.6631694897001157,1.7236816657863558,1094120.0
1999-04-02,1.7236816657863565,1.7236816657863565,1.7236816657863565,1.7236816657863558,0.0
1999-04-05,1.7236816657863565,1.7236816657863565,1.7236816657863565,1.7236816657863558,0.0
1999-04-06,1.8459288746826443,1.8459288746826443,1.7725805484136543,1.8337041536378125,2012195.0
1999-04-07,2.02929856446306,2.02929856446306,1.863531730261109,1.9745319966906976,1427665.0
1999-04-08,2.017073765142567,2.017073765142567,1.913163909508948,1.949838059312208,1800908.0
1999-04-09,1.9681753662727497,1.9681753662727497,1.911941670005372,1.9259999174655047,1220923.0
1999-04-12,1.919276907158922,1.919276907158922,1.8764901545758783,1.9143870194895072,874532.0
1999-04-13,1.9559508330705175,1.9559508330705175,1.9253888032799376,1.9315013976185635,820740.0
1999-04-14,2.0258755689369266,2.0258755689369266,1.9376133051677529,2.0258755689369266,1584818.0
1999-04-15,2.0904220752151867,2.0904220752151867,2.029298491903728,2.053747925228311,1548813.0
1999-04-16,2.0904216149303267,2.0904216149303267,1.919276090293592,1.955705808568536,680461.0
1999-04-19,1.9559508309427212,1.9559508309427212,1.8356596321975287,1.8356596321975287,342004.0
1999-04-20,1.8035083316968612,1.8035083316968612,1.6381084929454877,1.772579904650054,2739294.0
1999-04-21,1.9082748136597596,1.9082748136597596,1.821479525299596,1.8948278553017457,1206279.0
1999-04-22,2.0158507800627907,2.0158507800627907,1.9376127360497668,1.9437253279120896,787535.0
1999-04-23,2.0170745169871083,2.0170745169871083,1.9815004960016165,2.0048497958293776,1688159.0
1999-04-26,2.0158514425583163,2.0158514425583163,1.949838089624026,2.0158514425583163,131973.0
1999-04-27,2.017073724164936,2.017073724164936,1.9718425091354213,1.9742874524059688,331549.0
1999-04-28,1.9742880133267464,1.9742880133267464,1.937613853848933,1.9581516892748896,241535.0
1999-04-29,1.9571730693674776,1.9571730693674776,1.9315013976185635,1.9315013976185635,417855.0
1999-04-30,1.949838058199032,1.949838058199032,1.9058290784602456,1.907051785595272,263236.0
1999-05-03,1.9681755507964955,1.9681755507964955,1.907051962166609,1.9315013976185635,4884461.0
1999-05-04,1.968175508173563,1.968175508173563,1.9315013557898488,1.9559507907123248,1225431.0
1999-05-05,1.9498381415924904,1.9498381415924904,1.8887145560077327,1.9009392731246848,310592.0
1999-05-06,1.931501301392689,1.931501301392689,1.8887145560077327,1.9009392731246848,334155.0
1999-05-07,1.894826645618901,1.894826645618901,1.8214783624432829,1.8214783624432829,431234.0
1999-05-10,1.8459279869739595,1.8459279869739595,1.789694297210574,1.790917004202758,267033.0
1999-05-11,1.7909171300402154,1.7909171300402154,1.7114567113538797,1.735906143403707,378178.0
1999-05-12,1.7970289243650142,1.7970289243650142,1.7488639287847478,1.7823592678144056,534870.0
1999-05-13,1.784804621255127,1.784804621255127,1.748130471439909,1.772579904650054,761233.0
1999-05-14,1.8031417193687116,1.8031417193687116,1.790917004202758,1.790917004202758,253323.0
1999-05-17,1.7530205036601207,1.7530205036601207,1.7114569347024922,1.7187917652746514,633739.0
1999-05-18,1.7725798205272394,1.7725798205272394,1.712678947480766,1.735906143403707,423563.0
1999-05-19,1.778692498428207,1.778692498428207,1.760355188044982,1.772579904650054,1645117.0
1999-05-20,1.953505700259028,1.953505700259028,1.858152911234704,1.888714467113039,1487738.0
1999-05-21,1.870377967672621,1.870377967672621,1.7958074186931894,1.820501279952014,620106.0
1999-05-24,1.841038317638461,1.841038317638461,1.7542430652180616,1.772579904650054,536187.0
1999-05-25,1.772580105916691,1.772580105916691,1.74201854640953,1.74201854640953,430233.0
1999-05-26,1.7420184440711168,1.7420184440711168,1.7236816036343123,1.7249038398861791,496777.0
1999-05-27,1.7738025276053355,1.7738025276053355,1.7249036635056798,1.735906143403707,408552.0
1999-05-28,1.7359060614384698,1.7359060614384698,1.6992319150953914,1.7120674542331802,1206998.0
1999-05-31,1.760355730446524,1.760355730446524,1.699232599539108,1.7028997801749473,248398.0
1999-06-01,1.7114567471269906,1.7114567471269906,1.6491104586211536,1.7104784637062629,475941.0
1999-06-02,1.711457321469783,1.711457321469783,1.6503337195553145,1.6992326010868892,408193.0
1999-06-03,1.694708545043348,1.694708545043348,1.6625578826529095,1.6723376556810683,415193.0
1999-06-04,1.735906440305314,1.735906440305314,1.6992322859579905,1.7041221732043002,1750562.0
1999-06-07,1.7175686532745296,1.7175686532745296,1.7041217025367834,1.7114565313804155,837779.0
1999-06-08,1.790917004202758,1.790917004202758,1.711456591099649,1.790917004202758,681924.0
1999-06-09,1.8337031062791784,1.8337031062791784,1.7603548219046257,1.8312581634666931,570124.0
1999-06-10,1.8337037649182544,1.8337037649182544,1.821479046464892,1.827591641167224,745232.0
1999-06-11,1.828813514241844,1.828813514241844,1.7236814273787933,1.735906143403707,454030.0
1999-06-14,1.7359061434037075,1.7359061434037075,1.7359061434037075,1.735906143403707,0.0
1999-06-15,1.7725799046500543,1.7725799046500543,1.7212365658599815,1.772579904650054,254696.0
1999-06-16,1.78480492959123,1.78480492959123,1.760355492157293,1.78480492959123,218764.0
1999-06-17,1.9559513640861284,1.9559513640861284,1.7848052694584864,1.8337041536378125,1241581.0
1999-06-18,1.9180545909933795,1.9180545909933795,1.870378411967696,1.8948278553017457,401899.0
1999-06-21,2.0182963556432587,2.0182963556432587,1.9262443455508085,1.9926243330291429,1088024.0
1999-06-22,2.175995019872921,2.175995019872921,1.9926242760041428,2.1637703036150024,1079985.0
1999-06-23,2.2248938056248395,2.2248938056248395,2.133208083744078,2.212669089802525,701605.0
1999-06-24,2.2126687932239704,2.2126687932239704,2.139320508121436,2.169881940367471,656369.0
1999-06-25,2.145432172128332,2.145432172128332,2.102646032476566,2.113647920285713,659843.0
1999-06-28,2.139321182094241,2.139321182094241,2.1148717460241677,2.135042589650889,212527.0
1999-06-29,2.1332077948303168,2.1332077948303168,2.114871076793704,2.1319856766270058,284217.0
1999-06-30,2.1943323130921293,2.1943323130921293,2.1319865971371046,2.1795406733609304,830730.0
1999-07-01,2.3715895975881502,2.3715895975881502,2.1955541849667024,2.3715895975881502,1143609.0
1999-07-02,2.402151102484738,2.402151102484738,2.29824138238602,2.3226908114006277,788032.0
1999-07-05,2.4449380114742243,2.4449380114742243,2.3251358066076144,2.414375871305085,403317.0
1999-07-06,2.420489619271142,2.420489619271142,2.347141299142037,2.347141299142037,547635.0
1999-07-07,2.3715901999167635,2.3715901999167635,2.322691330949651,2.3520306523299186,483200.0
1999-07-08,2.365478025960791,2.365478025960791,2.33491657912052,2.347141299142037,536664.0
1999-07-09,2.3471405326898656,2.3471405326898656,2.2921294282946003,2.321468746765569,153027.0
1999-07-12,2.3410286279658394,2.3410286279658394,2.330026264224392,2.330026264224392,582477.0
1999-07-13,2.3226910202567432,2.3226910202567432,2.304354064584718,2.3159674855420405,1077303.0
1999-07-14,2.310466782677959,2.310466782677959,2.206556796261468,2.206556796261468,323317.0
1999-07-15,2.2371179588034824,2.2371179588034824,2.175994853148356,2.20044428379088,748379.0
1999-07-16,2.218780571081262,2.218780571081262,2.1821064322658907,2.204110915555113,756244.0
1999-07-19,2.204111694863833,2.204111694863833,2.175995198377538,2.1882199156382933,179814.0
1999-07-20,2.2346731777460187,2.2346731777460187,2.175995010901162,2.2187811644140534,1093999.0
1999-07-21,2.243231214296404,2.243231214296404,2.200445049006279,2.243231214296404,249489.0
1999-07-22,2.2615676570605183,2.2615676570605183,2.210224317586872,2.2615676570605183,500671.0
1999-07-23,2.2615676570605183,2.2615676570605183,2.2481205863537146,2.2615676570605183,356575.0
1999-07-26,2.267680133182243,2.267680133182243,2.243230699646583,2.2615676570605183,729922.0
1999-07-27,2.2676802998498395,2.2676802998498395,2.1992218809185062,2.2228155977882644,592245.0
1999-07-28,2.255455933868871,2.255455933868871,2.2224495442367203,2.243231214296404,188491.0
1999-07-29,2.2676808263196957,2.2676808263196957,2.231006664806412,2.2676808263196957,185482.0
1999-07-30,2.309244064349666,2.309244064349666,2.211446334689544,2.2187811644140534,500752.0
1999-08-02,2.2248938056248395,2.2248938056248395,2.2016664923490405,2.212669089802525,447385.0
1999-08-03,2.322691680449229,2.322691680449229,2.210224735853024,2.292130000483927,276490.0
1999-08-04,2.31046710003663,2.31046710003663,2.2737929405917745,2.31046710003663,962748.0
1999-08-05,2.304354771441048,2.304354771441048,2.2896851082133,2.298242294024985,476757.0
1999-08-06,2.304353955541314,2.304353955541314,2.273792050233351,2.300686423295101,345252.0
1999-08-09,2.284793977385763,2.284793977385763,2.2737916182131563,2.2835713883774558,665483.0
1999-08-10,2.279905214716328,2.279905214716328,2.2248943336732303,2.2248943336732303,600740.0
1999-08-11,2.2126695085428367,2.2126695085428367,2.200444790407035,2.206556796261468,478021.0
1999-08-12,2.243231127383585,2.243231127383585,2.2259940732999257,2.2310064082847583,757985.0
1999-08-13,2.2615677274729618,2.2615677274729618,2.2371182931760845,2.2603453734959307,377831.0
1999-08-16,2.322691819851582,2.322691819851582,2.2615682207768235,2.31046710003663,359645.0
1999-08-17,2.3167007144708047,2.3167007144708047,2.2714696207615286,2.2714696207615286,111900.0
1999-08-18,2.399828879771394,2.399828879771394,2.2799046876148625,2.399828879771394,310907.0
1999-08-19,2.4180440355760275,2.4180440355760275,2.3654774001764225,2.4180440355760275,304807.0
1999-08-20,2.4376043917028976,2.4376043917028976,2.396040340826495,2.432714503364497,193726.0
1999-08-23,2.4449392242104984,2.4449392242104984,2.432714503364497,2.432714503364497,405425.0
1999-08-24,2.4388258966759757,2.4388258966759757,2.4082644554674046,2.433691585855766,744978.0
1999-08-25,2.470609672457313,2.470609672457313,2.432713408109888,2.470609672457313,606391.0
1999-08-26,2.5671844688789176,2.5671844688789176,2.474521766035275,2.530510324303305,325627.0
1999-08-27,2.5671844688789176,2.5671844688789176,2.4449380267202887,2.530510324303305,358267.0
1999-08-30,2.5336905417428874,2.5336905417428874,2.4816134417136,2.499950170175194,204593.0
1999-08-31,2.493837488036344,2.493837488036344,2.4204898668324826,2.4449393093761427,549413.0
1999-09-01,2.5427356376423,2.5427356376423,2.444938602182382,2.50728430942178,431723.0
1999-09-02,2.585522060820475,2.585522060820475,2.5385792940271465,2.585522060820475,594693.0
1999-09-03,2.609970650700632,2.609970650700632,2.534177895407816,2.5916336975729437,1099250.0
1999-09-06,2.671094314731736,2.671094314731736,2.5671843605564435,2.603858503584589,604218.0
1999-09-07,2.6038586134545305,2.6038586134545305,2.5060608945862293,2.530510324303305,2741411.0
1999-09-08,2.5207207983648368,2.5207207983648368,2.4583148173482003,2.508484262174333,509413.0
1999-09-09,2.5207207983648368,2.5207207983648368,2.49624772598383,2.508484262174333,755101.0
1999-09-10,2.498329027683328,2.498329027683328,2.470552093990989,2.4705520939909893,461370.0
1999-09-13,2.496249438456599,2.496249438456599,2.44730396722696,2.44730396722696,265058.0
1999-09-14,2.444978160710764,2.444978160710764,2.386120666566664,2.397133200471596,1565000.0
1999-09-15,2.393462577818643,2.393462577818643,2.3494110282311,2.361647569783196,478502.0
1999-09-16,2.3616472591301583,2.3616472591301583,2.263754939590232,2.288228019475213,553953.0
1999-09-17,2.3616475744935004,2.3616475744935004,2.29434671367444,2.300464866610995,670342.0
1999-09-20,2.3922380853884477,2.3922380853884477,2.337174013116293,2.3861201694071106,194862.0
1999-09-21,2.3983573294705978,2.3983573294705978,2.349411160506473,2.349411160506473,221745.0
1999-09-22,2.3473307094815783,2.3473307094815783,2.309030326494323,2.310253862674655,253904.0
1999-09-23,2.337174578886968,2.337174578886968,2.312701494817247,2.312701494817247,131125.0
1999-09-24,2.312701576753036,2.312701576753036,2.2772157214464257,2.294346880902164,242068.0
1999-09-27,2.33105541459104,2.33105541459104,2.300463954921692,2.3249370283758504,113633.0
1999-09-28,2.3473300202232203,2.3473300202232203,2.312700491648771,2.3249370283758504,297790.0
1999-09-29,2.3242034523609987,2.3242034523609987,2.2817426700154635,2.2817426700154635,314858.0
1999-09-30,2.321267138437381,2.321267138437381,2.252497844502083,2.252497844502084,180727.0
1999-10-01,2.2644895216083705,2.302911999965759,2.2637550698958484,2.301688463752761,295520.0
1999-10-04,2.3016877264460485,2.3861197120112485,2.300463954921692,2.3249370283758504,242529.0
1999-10-05,2.3249370283758504,2.3249370283758504,2.3249370283758504,2.3249370283758504,0.0
1999-10-06,2.3249370283758504,2.3249370283758504,2.3249370283758504,2.3249370283758504,0.0
1999-10-07,2.3249370283758504,2.3249370283758504,2.3249370283758504,2.3249370283758504,0.0
1999-10-08,2.3249370283758504,2.3249370283758504,2.3249370283758504,2.3249370283758504,0.0
1999-10-11,2.3249370283758504,2.3249370283758504,2.3249370283758504,2.3249370283758504,0.0
1999-10-12,2.3249370283758504,2.3249370283758504,2.3249370283758504,2.3249370283758504,0.0
1999-10-13,2.3249370283758504,2.3249370283758504,2.3249370283758504,2.3249370283758504,0.0
1999-10-14,2.3249370283758504,2.3249370283758504,2.3249370283758504,2.3249370283758504,0.0
1999-10-15,2.3249370283758504,2.3249370283758504,2.3249370283758504,2.3249370283758504,0.0
1999-10-18,2.3249370283758504,2.3249370283758504,2.3249370283758504,2.3249370283758504,0.0
1999-10-19,2.519743592646813,2.5403007023047968,2.471776767741427,2.506038381467979,374766.0
1999-10-20,2.618613807802451,2.692033045130009,2.618613807802451,2.682243813486336,805869.0
1999-10-21,2.793352030161614,2.794819990896829,2.6675604288556096,2.6675604288556096,463134.0
1999-10-22,2.6920331563926005,2.716506236513267,2.618613916030601,2.618613916030601,212011.0
1999-10-25,2.667559669865032,2.682243515700325,2.5598781337395518,2.594140440688568,487377.0
1999-10-26,2.594140835909935,2.618613916030601,2.5598785237410024,2.618613916030601,541171.0
1999-10-27,2.622040271166159,2.623508703209871,2.569667923431886,2.591204376765106,231650.0
1999-10-28,2.6230196462457145,2.7214013032007527,2.6230196462457145,2.708185649184394,687810.0
1999-10-29,2.7698576102453045,2.833976947745624,2.76055769707117,2.7899253973409515,629997.0
1999-11-01,2.863344351821383,2.89271204905327,2.8290820383841804,2.8290820383841804,280716.0
1999-11-02,2.8633434353311604,2.924526118314426,2.799713445028564,2.924526118314426,311470.0
1999-11-03,2.95634194935692,3.0689176464697647,2.95634194935692,3.0346553343116347,1203584.0
1999-11-04,3.0836019924706077,3.2793861935822712,3.0836019924706077,3.254913109517463,971055.0
1999-11-05,3.3283313276412865,3.333225942933553,3.15702026381862,3.181493340279951,2154658.0
1999-11-08,3.203520084376724,3.205967392767917,3.108075057120189,3.132548141032121,1089996.0
1999-11-09,3.1785570989123717,3.1785570989123717,3.083601409277583,3.083601409277583,377858.0
1999-11-10,3.0468915186128256,3.225544982577767,3.0101819027296184,3.160446549937546,996021.0
1999-11-11,3.224076659813145,3.25980692954823,3.1717043198563077,3.186388166706076,2502780.0
1999-11-12,3.262255034736905,3.328332361711887,3.18149432872984,3.254913109517463,399851.0
1999-11-15,3.2793850523527888,3.3038581279009405,3.225544757553492,3.2793850523527883,1420130.0
1999-11-16,3.2793844793379754,3.66605853402764,3.2304383367941503,3.3772767644256265,1062036.0
1999-11-17,3.421818987289518,3.524116136315076,3.421818987289518,3.4947484389915515,1015378.0
1999-11-18,3.4947492165791387,3.64158773586858,3.4604873668184504,3.54369538967562,639095.0
1999-11-19,3.597535698382857,3.61221954834568,3.5485895318401166,3.5632733818029387,690081.0
1999-11-22,3.573062074762337,3.6709543930437,3.5485889951919947,3.622008233903018,813579.0
1999-11-23,3.6464809298887815,3.79331892045777,3.6464809298887815,3.682700753858111,609268.0
1999-11-24,3.6929804416164655,3.719900831162768,3.5877461915718336,3.5926408078529786,427408.0
1999-11-25,3.6122180526191943,3.622007281874276,3.494747301558231,3.524114989323472,700998.0
1999-11-26,3.524116769570256,3.5485898550708086,3.504538301169815,3.509432918269925,383273.0
1999-11-29,3.5094324240464863,3.5143270404573013,3.3479105538963383,3.4017513344153087,1062242.0
1999-11-30,3.4017498787524456,3.54858783683585,3.338119892640128,3.495236870772421,1004285.0
1999-12-01,3.467338508245129,3.548588990898335,3.450697144142133,3.5040481275562234,525415.0
1999-12-02,3.5241156246415875,3.744372851181686,3.5241156246415875,3.670954089939437,942573.0
1999-12-03,3.719900429897843,3.891211509851902,3.719900429897843,3.842265352320257,978011.0
1999-12-06,3.915684683698709,4.013576529732319,3.89121160433863,3.915684683698709,977080.0
1999-12-07,3.961693507207608,3.961693507207608,3.8569492932345177,3.915684683698709,485321.0
1999-12-08,3.8696740195803536,3.891210464530812,3.744372031382037,3.7982127902032543,478942.0
1999-12-09,3.7688467047940217,3.876528268185711,3.744373622205001,3.754162855240609,710776.0
1999-12-10,3.844224494029465,3.844224494029465,3.67584999156147,3.6856392260064,589678.0
1999-12-13,3.67878533333332,3.7345836201618297,3.670954089939437,3.670954089939437,683974.0
1999-12-14,3.69542747261404,3.69542747261404,3.5485889951919947,3.622008233903018,781598.0
1999-12-15,3.64648131347336,3.842265478629371,3.573062074762337,3.622008233903018,1257255.0
1999-12-16,3.6709541876630194,3.6709541876630194,3.5975349530596192,3.6122187999802975,1169029.0
1999-12-17,3.646480355011975,3.646480355011975,3.4653800851995804,3.524114989323472,691305.0
1999-12-20,3.573061135598874,3.622007281874276,3.484958072303151,3.524114989323472,480959.0
1999-12-21,3.5241147840857265,3.5241147840857265,3.489852483688317,3.5143255554007524,747971.0
1999-12-22,3.524115451780847,3.700321601495211,3.5094316059713164,3.646480833526933,521514.0
1999-12-23,3.695427257903255,3.808002945979264,3.695427257903255,3.768846020941804,538344.0
1999-12-24,3.817791356585285,3.817791356585285,3.700321078130417,3.700321078130417,135634.0
1999-12-27,3.700321078130417,3.700321078130417,3.700321078130417,3.700321078130417,0.0
1999-12-28,3.700321078130417,3.700321078130417,3.700321078130417,3.700321078130417,0.0
1999-12-29,3.74437305759216,3.74437305759216,3.661165060743171,3.680743523862157,160810.0
1999-12-30,3.691511192237131,3.71990024503872,3.6122187038202975,3.670954089939437,183154.0
1999-12-31,3.670954089939437,3.670954089939437,3.670954089939437,3.670954089939437,0.0
2000-01-03,3.670954089939437,3.670954089939437,3.670954089939437,3.670954089939437,0.0
2000-01-04,3.715006205425288,3.768846512974094,3.695427740350541,3.719900821693975,522567.0
2000-01-05,3.5485880624611728,3.573061135598874,3.484958072303151,3.524114989323472,701799.0
2000-01-06,3.573062289613937,3.597535370655868,3.4996430464881465,3.4996430464881465,532163.0
2000-01-07,3.471743597183876,3.471743597183876,3.186388166706076,3.186388166706076,815131.0
2000-01-10,3.430139499411556,3.592640461432379,3.416434763708528,3.5387996875313754,745601.0
2000-01-11,3.597535154332677,3.6415866975592905,3.597535154332677,3.622008233903018,838636.0
2000-01-12,3.564741417463213,3.602429676173324,3.509431976234559,3.5485889025245654,357716.0
2000-01-13,3.499642290527168,3.499642290527168,3.303858155889981,3.4306283583187107,402635.0
2000-01-14,3.421817953579456,3.519220456959731,3.4017501745594223,3.4458017072370137,570517.0
2000-01-17,3.48398067428292,3.5485893275558915,3.416435156905093,3.4164351569050933,375971.0
2000-01-18,3.416434398017067,3.450696705013941,3.3283313228822484,3.3430151687380514,726104.0
2000-01-19,3.396856558265147,3.396856558265147,3.2206508471687387,3.2451234566652136,856170.0
2000-01-20,3.230439098754855,3.426223715109693,3.230439098754855,3.426223715109693,708579.0
2000-01-21,3.405178355140529,3.458529832237552,3.4017524054183936,3.458529832237552,316719.0
2000-01-24,3.484958505460208,3.5241154273474726,3.4335655168898214,3.4335655168898214,369874.0
2000-01-25,3.3038593097733284,3.4213301144266763,3.2793862254705477,3.35280547837889,1232402.0
2000-01-26,3.35280547837889,3.35280547837889,3.35280547837889,3.35280547837889,50494.0
2000-01-27,3.3537836262282474,3.3537836262282474,3.245123430730421,3.259807279154998,1220228.0
2000-01-28,3.2549131477539848,3.361616078374102,3.2157566841971086,3.361616078374103,1355525.0
2000-01-31,3.3772785626816706,3.406646263845007,3.2793862254705477,3.35280547837889,591887.0
2000-02-01,3.426224731287232,3.426224731287232,3.323437777215553,3.35280547837889,589216.0
2000-02-02,3.4751695120908384,3.4751695120908384,3.377277213972808,3.43405460545928,2200272.0
2000-02-03,3.5104119896284023,3.519222111743914,3.401751774107519,3.4301403643969004,1683056.0
2000-02-04,3.450695978241364,3.450695978241364,3.3283306218818,3.3772767644256265,727966.0
2000-02-07,3.3723839458211144,3.3723839458211144,3.2793862254705477,3.35280547837889,384076.0
2000-02-08,3.3283321775360872,3.3381214106203165,3.2108618519321195,3.215756468474234,628988.0
2000-02-09,3.2353343979740434,3.318542877511537,3.2353343979740434,3.2695967130777177,634176.0
2000-02-10,3.269597489134886,3.2901550716392536,3.2304405482937124,3.290155071639253,610408.0
2000-02-11,3.2989642784755784,3.3674889059148585,3.279385813492927,3.356721033018448,454039.0
2000-02-14,3.30385787972033,3.450696321978967,3.269595576526649,3.4458017072370137,1291823.0
2000-02-15,3.4653810178911475,3.4751702497809545,3.303858691709321,3.3288210916063155,691310.0
2000-02-16,3.3547632930686677,3.362594538218558,3.269596822676949,3.328332221966386,1029047.0
2000-02-17,3.3528036931537133,3.421328292715069,3.3283306218818,3.3772767644256265,405945.0
2000-02-18,3.377278569515491,3.4604870563133163,3.3332270176813483,3.361616078374103,608568.0
2000-02-21,3.281833364195581,3.3283322219663853,3.2353345064247776,3.328332221966386,385073.0
2000-02-22,3.300921680960744,3.3283313856531827,3.2598067703670885,3.3038583087652924,313307.0
2000-02-23,3.300921583293762,3.3234366719424515,3.1814933015991387,3.205966377762925,425746.0
2000-02-24,3.201072014282077,3.3723830894948854,3.191282783046678,3.3381207801709865,574395.0
2000-02-25,3.3283306218818,3.3968552214431567,3.3234360076274183,3.3772767644256265,601971.0
2000-02-28,3.3302903498591125,3.352805445776696,3.254913109517463,3.254913109517463,435078.0
2000-02-29,3.221629665125714,3.3772780325952185,3.215756172955611,3.3542736198053853,469567.0
2000-03-01,3.372384710764089,3.440909362355016,3.3185439130855032,3.4066470365595527,371183.0
2000-03-02,3.4115402210509544,3.494748220184525,3.4115402210509544,3.475170227934702,791891.0
2000-03-03,3.4262240687933576,3.494748220184525,3.4262240687933576,3.475170227934702,584725.0
2000-03-06,3.499642547091945,3.670954089939437,3.4311184013596248,3.670954089939437,752345.0
2000-03-07,3.6503968620758207,3.7590572965662377,3.5975354304132585,3.729689598828105,911623.0
2000-03-08,3.670953428149677,3.670953428149677,3.4751693144546607,3.524114989323472,534165.0
2000-03-09,3.5153057955865745,3.5339051474976,3.3919617573944167,3.475170227934702,1012657.0
2000-03-10,3.501112033137729,3.5730626151114877,3.501112033137729,3.5632733818029387,812096.0
2000-03-13,3.573061218024238,3.617112750688305,3.548588144321978,3.617112750688305,722735.0
2000-03-14,3.5975341720016445,3.700321078130417,3.587744942846524,3.700321078130417,1227677.0
2000-03-15,3.6244065180888736,3.790933179113369,3.6244065180888736,3.779178181168771,1465621.0
2000-03-16,3.771339722873188,3.7909311397152106,3.6978723814342014,3.762523773981717,886601.0
2000-03-17,3.820318727632095,3.903582259294194,3.7958294536138304,3.903582259294194,1588879.0
2000-03-20,3.914846906833505,4.016232454253617,3.820318733524008,3.969212953722301,952562.0
2000-03-21,4.016233250145196,4.016233250145196,3.844808769500662,3.956969100841568,1101785.0
2000-03-22,3.996150353351299,4.011333557807776,3.918274812278341,3.984885243038902,1280261.0
2000-03-23,3.998601741619479,4.481529577278847,3.977051737571407,4.310105059480807,1747871.0
2000-03-24,4.359082414935162,4.378673836856919,4.217045077721148,4.266023160806818,691541.0
2000-03-27,4.156799955835015,4.156799955835015,3.781135519713617,4.079904161822375,1080228.0
2000-03-28,4.065211256244086,4.1435769381174445,3.977050335855245,3.9917434294878142,658171.0
2000-03-29,3.977050267808704,4.016232636356294,3.8692974570764656,3.8692974570764656,588337.0
2000-03-30,3.869298661635558,3.8790943747516486,3.732158678010297,3.836972949868109,661305.0
2000-03-31,3.746851189189439,3.8252168719796553,3.5509374539325917,3.8252168719796553,769048.0
2000-04-03,3.9182770718112336,3.9182770718112336,3.839911369990614,3.89378778999229,736744.0
2000-04-04,3.719913717233071,3.719913717233071,3.4235939302074554,3.452981063306068,862870.0
2000-04-05,3.3653093080462573,3.452981063306068,3.144416637489364,3.452981063306068,974398.0
2000-04-06,3.53085661398386,3.648894789684533,3.526448402530706,3.624405512253768,432212.0
2000-04-07,3.72236403387025,3.79583142231002,3.673385460431136,3.7483222532459695,578250.0
2000-04-10,3.779667662870201,3.7958303990605273,3.722363030425501,3.7958303990605273,542632.0
2000-04-11,3.634201402269119,3.6488949694514736,3.546039999174991,3.6488949694514736,274374.0
2000-04-12,3.550937885326256,3.550937885326256,3.452981241656695,3.477470520503773,361795.0
2000-04-13,3.32563719232354,3.32563719232354,3.061153436534686,3.20808911848337,1027881.0
2000-04-14,3.129723625471602,3.2766588452802545,3.1101321999346068,3.232578137822016,713969.0
2000-04-17,2.693814332490698,2.987684661029539,2.5468786965026475,2.9631958600834944,1943418.0
2000-04-18,3.1835999510236044,3.1835999510236044,2.9631968920056257,3.0322565234541767,885892.0
2000-04-19,3.1591104159444363,3.1591104159444363,2.948503086329391,3.0978872178822847,844671.0
2000-04-20,3.085641448224801,3.178700675198475,3.036662907712341,3.1787006751984745,287311.0
2000-04-21,3.178700675198475,3.178700675198475,3.178700675198475,3.1787006751984745,0.0
2000-04-24,3.178700675198475,3.178700675198475,3.178700675198475,3.1787006751984745,0.0
2000-04-25,3.178700675198475,3.178700675198475,3.178700675198475,3.1787006751984745,0.0
2000-04-26,3.2075981629658163,3.306044902583712,3.2075981629658163,3.266862064321625,913041.0
2000-04-27,3.2492303670533462,3.2492303670533462,3.1982930006424724,3.237475372472968,1128596.0
2000-04-28,3.247271102336231,3.4284917548103344,3.247271102336231,3.4221242596651478,660919.0
2000-05-01,3.428490350658205,3.452979617989892,3.325635427865122,3.3795118159948325,777776.0
2000-05-02,3.3991035770503566,3.3991035770503566,3.2815550818516592,3.2815550818516592,951340.0
2000-05-03,3.2325768930542345,3.2815554380365626,3.154211692801137,3.1591095472993698,645141.0
2000-05-04,3.1125802539722645,3.1125802539722645,2.948502582899233,3.0856420514243728,351855.0
2000-05-05,3.070949747114339,3.119928317308573,3.036664747978375,3.1101326032697267,460334.0
2000-05-08,3.137069674508185,3.183599299248878,3.075846484059904,3.1346207468902536,397718.0
2000-05-09,3.0856422830856616,3.1150294153442104,3.0082565926849902,3.0082565926849894,365915.0
2000-05-10,2.947033514144679,2.987685290790075,2.8162608177221977,2.928911495724825,951901.0
2000-05-11,2.813321540211485,2.8897279263494364,2.718303496281271,2.889727926349437,3137073.0
2000-05-12,2.9342987419320545,2.938706953075789,2.865239125940321,2.865239125940321,1936042.0
2000-05-15,2.86523936910898,2.86523936910898,2.816260813528596,2.844178543037542,3142049.0
2000-05-16,2.8897286011227403,3.0366637938175507,2.8897286011227403,3.0366637938175507,369442.0
2000-05-17,3.0611533028263453,3.1933954108039484,3.0611533028263453,3.150783876212551,1116275.0
2000-05-18,3.232576600213393,3.433388616449269,3.2129856557138425,3.404001492122067,6230438.0
2000-05-19,3.526447113663277,3.599914919104112,3.4284905114607134,3.4284905114607134,2465971.0
2000-05-22,3.21984265521372,3.2913511903126307,3.2080881344664336,3.222781698154344,21359157.0
2000-05-23,3.22278214113578,3.22278214113578,3.1346207468902536,3.1346207468902536,976041.0
2000-05-24,3.0611525574455367,3.0856418307375884,3.021969720178253,3.056254702787126,861490.0
2000-05-25,3.0636029615852034,3.1101326032697267,3.036664747978375,3.1101326032697267,412666.0
2000-05-26,3.110131460382621,3.281555921349834,3.066050763406244,3.276658066130237,343923.0
2000-05-29,3.3084938683982115,3.364819199054093,3.281555666780181,3.3305342151765998,1219274.0
2000-05-30,3.3256360514897447,3.374614595337594,3.2570660901027555,3.297228684745438,1183403.0
2000-05-31,3.3388591569493307,3.36971591504171,3.281554557723767,3.3515941412907893,7416347.0
2000-06-01,3.33053497241249,3.399104955757661,3.286454268833453,3.374615675991529,1181707.0
2000-06-02,3.36971591504171,3.4040008873320238,3.3515941412907893,3.3515941412907893,1156617.0
2000-06-05,3.39959487783384,3.408900946421589,3.3305352447617347,3.3383716734120785,365681.0
2000-06-06,3.3275957246985475,3.383921056723974,3.3060450213645223,3.383921056723974,784339.0
2000-06-07,3.355022204896913,3.379511469719352,3.335430793038962,3.335430793038962,511965.0
2000-06-08,3.4040025081417142,3.4970612912352617,3.379513230559537,3.452981063306068,1342848.0
2000-06-09,3.4725716604021213,3.643996091033785,3.4725716604021213,3.6293025279751903,1152402.0
2000-06-12,3.6293025279751903,3.6293025279751903,3.6293025279751903,3.6293025279751903,0.0
2000-06-13,3.587181952074621,3.653792645170687,3.585222668364543,3.624405512253768,623740.0
2000-06-14,3.6488951900717006,3.7958303990605273,3.6488951900717006,3.7958303990605273,845253.0
2000-06-15,3.781136036135456,3.820318876087299,3.746851051177592,3.784564723318712,768280.0
2000-06-16,3.820319374413588,3.97705075466516,3.795830096249279,3.874195786375066,730260.0
2000-06-19,3.82962504679872,3.8448082561795855,3.697873074061436,3.820318980540114,933222.0
2000-06-20,3.7713403217473873,3.7713403217473873,3.746851046806057,3.746851046806057,952546.0
2000-06-21,3.6978731323121057,3.8888890135902816,3.6733838562868657,3.8712568763677178,856847.0
2000-06-22,3.820319679178461,3.869298239414329,3.766443262919008,3.7958303990605273,556409.0
2000-06-23,3.791421493769929,3.820318980540114,3.7223623497009086,3.820318980540114,350536.0
2000-06-26,3.771340429261168,3.893786807458533,3.771340429261168,3.820318980540114,485043.0
2000-06-27,3.844808181910048,3.874195312109749,3.820318906743631,3.8692974570764656,648430.0
2000-06-28,3.869297786969513,3.869297786969513,3.805625666108196,3.8546042206169018,463309.0
2000-06-29,3.869297159678672,4.138678694085672,3.869297159678672,4.090679435417554,958472.0
2000-06-30,4.075006818046984,4.261124833998212,4.06521110816962,4.2072489013913845,1500551.0
2000-07-03,4.138679296955928,4.256227354124111,4.0456200449204704,4.138679296955928,769551.0
2000-07-04,4.114190548560977,4.217045524548448,4.084803412564557,4.212147668549044,478063.0
2000-07-05,4.235168118265694,4.256228951433668,4.143578707359543,4.172965850609894,482532.0
2000-07-06,4.138678751532863,4.236635374310512,4.138678751532863,4.236635374310512,392379.0
2000-07-07,4.202351065313076,4.275818418004356,4.168066080588432,4.2694511593836255,483348.0
2000-07-10,4.291491954588075,4.318920038066614,4.202351272931189,4.318920038066614,851154.0
2000-07-11,4.310103986987697,4.310103986987697,4.163168789968579,4.168066645593175,589243.0
2000-07-12,4.1631684341649535,4.1631684341649535,4.001539212366897,4.001539212366897,2102203.0
2000-07-13,3.6733838050507166,3.854603973391148,3.6586902396405168,3.707668791007847,62133421.0
2000-07-14,3.820319750283853,3.849706886972338,3.771341189136376,3.8056261819396098,3526266.0
2000-07-17,3.830115093889715,3.864400083393242,3.8105236713162713,3.815421526959633,1668206.0
2000-07-18,3.839910912839629,3.844808768620316,3.761545220348642,3.830115201278256,1722256.0
2000-07-19,3.7811361395169567,3.8448082561795855,3.771340429261168,3.820318980540114,1186274.0
2000-07-20,3.8144412743987326,3.8497057811231135,3.8105229434606183,3.8350122169996776,722055.0
2000-07-21,3.893787290864974,4.016233212545085,3.893787290864974,3.989784885914681,1108606.0
2000-07-24,3.9182760788804902,3.937867499370981,3.908480368635245,3.937867499370981,713326.0
2000-07-25,3.921705025524653,3.937868233473686,3.9133789532952488,3.918276809330936,849414.0
2000-07-26,3.918276414459048,3.923174270001144,3.8497064368696936,3.864400003495984,903663.0
2000-07-27,3.820319232460808,3.869297786969513,3.776238533402973,3.8546042206169018,970637.0
2000-07-28,3.8247278366387696,3.832074620569508,3.7664432092726186,3.832074620569508,328415.0
2000-07-31,3.771340105798124,3.8350122169996776,3.7076684663152175,3.8350122169996776,431113.0
2000-08-01,3.830115657263037,3.8986856463560784,3.830115657263037,3.89378778999229,808596.0
2000-08-02,3.822768119123257,3.908480588592794,3.822768119123257,3.908480588592794,946121.0
2000-08-03,3.908480588592794,3.967254853371905,3.9035827331945354,3.908480588592794,843135.0
2000-08-04,3.918276163146272,3.918276163146272,3.820319058587169,3.873705822087488,660642.0
2000-08-07,3.8692985958296697,3.8692985958296697,3.790932892233729,3.8448093134559382,520775.0
2000-08-08,3.869298508173346,3.9133792154474447,3.8448092263544034,3.89378778999229,622760.0
2000-08-09,3.893786365813584,3.893786365813584,3.795829274366279,3.879092802096488,287025.0
2000-08-10,3.8692975231092617,3.8692975231092617,3.815421116823697,3.835502181287256,266936.0
2000-08-11,3.8364823983776137,3.8364823983776137,3.7468515918813865,3.76154515898374,307978.0
2000-08-14,3.7928912085092095,3.7958297801285785,3.741953372653984,3.771340504003762,332703.0
2000-08-15,3.757626661931533,3.781136178097832,3.722362387682084,3.7664426125642234,418167.0
2000-08-16,3.771341312780731,3.883992007113208,3.766443456505406,3.883992007113208,625441.0
2000-08-17,3.859502536902685,3.918276809330936,3.859502536902685,3.918276809330936,1048293.0
2000-08-18,3.908481097259561,3.928072521402311,3.883991817081123,3.918276809330936,1147488.0
2000-08-21,3.914357507325348,4.001539139721984,3.913378219333143,3.9917434294878142,858481.0
2000-08-22,4.001538799507354,4.0554152012146645,3.967254288321348,4.041701396740262,1027648.0
2000-08-23,4.016233816735261,4.021131673208034,3.869298594270884,3.9672557237263466,1029869.0
2000-08-24,3.9182765501112695,3.9966417697791248,3.9182765501112695,3.942765828669582,1155923.0
2000-08-25,3.952561060269821,4.016232705073239,3.952561060269821,3.9917434294878142,859327.0
2000-08-28,3.991744445549257,3.9966423019130457,3.879094220900924,3.89378778999229,345539.0
2000-08-29,3.8937867988648023,3.9966412846049,3.8937867988648023,3.9917434294878142,908914.0
2000-08-30,3.9917434294878142,4.035824125541578,3.9917434294878142,3.9917434294878142,983719.0
2000-08-31,3.981948333436805,4.016233324544579,3.981948333436805,4.016233324544579,851932.0
2000-09-01,4.016234165721524,4.0211320226198906,3.977051782253445,4.011336308823157,612557.0
2000-09-04,4.008885856086095,4.011335019607562,3.977050504056658,3.99272335806297,345997.0
2000-09-05,3.983417200756235,3.983417200756235,3.918276150973628,3.9476632822500632,280905.0
2000-09-06,3.9471727497637294,3.9471727497637294,3.741953191817792,3.746851046806057,1160641.0
2000-09-07,3.827665829537951,3.957458992675543,3.805625481080624,3.9476632822500632,3261163.0
2000-09-08,3.967255369687812,3.967255369687812,3.9133789532952488,3.918276809330936,1788588.0
2000-09-11,3.918276900023695,4.030927119733148,3.883991906980319,3.937377972942463,1153568.0
2000-09-12,3.9290450208322265,3.999127734102853,3.896209259011145,3.9060110634972274,778620.0
2000-09-13,3.925616095390138,4.01873279974784,3.925616095390138,3.994228279650464,950775.0
2000-09-14,4.0187330219862005,4.092246586343675,4.015302436184087,4.015302436184087,1721652.0
2000-09-15,4.067741750726708,4.077543558550681,4.018732711606847,4.067741750726708,1972507.0
2000-09-18,3.9579615487320536,3.994227904662768,3.871705787690885,3.881507594809618,935026.0
2000-09-19,3.8442615740667416,3.8442615740667416,3.724679835705859,3.783490217186704,1575941.0
2000-09-20,3.83249866340433,3.910913122485933,3.8128950486339286,3.891309507715533,544870.0
2000-09-21,3.871706032794627,3.955021398578257,3.83739970570725,3.945219590839007,702704.0
2000-09-22,3.924635732609302,3.924635732609302,3.773688304280789,3.773688304280789,1083976.0
2000-09-25,3.821717438396517,3.847202095170799,3.7736885260106448,3.815346215201399,420614.0
2000-09-26,3.780549362423291,3.950120494708632,3.778588859271746,3.945219590839007,652466.0
2000-09-27,3.8962109254478032,4.033435774932829,3.8766073080910335,4.018733061915252,1267761.0
2000-09-28,4.018733061915252,4.043237583611213,3.959922681857304,4.018733061915252,594022.0
2000-09-29,4.040296853787031,4.0922465329914965,4.0383365864988585,4.0922465329914965,868605.0
2000-10-02,4.057939597598748,4.116750439538165,4.043236887113894,4.116750439538165,390212.0
2000-10-03,4.116751241420898,4.185363903714958,4.087345814723443,4.151057572567928,1189894.0
2000-10-04,4.119691981885036,4.123123040290095,4.057940954805409,4.123123040290095,572573.0
2000-10-05,4.043236887113894,4.126552246528068,4.043236887113894,4.116750439538165,601106.0
2000-10-06,4.063330877089717,4.317687464814129,4.063330877089717,4.317687464814128,1229994.0
2000-10-09,4.16576018409276,4.327489554963227,4.16576018409276,4.302985033314315,1143386.0
2000-10-10,4.288281046245521,4.401001812340364,4.288281046245521,4.386299103719296,1480354.0
2000-10-11,4.391201311250401,4.410804928569533,4.20006651440124,4.302985033314315,2015148.0
2000-10-12,4.2613270207907865,4.2613270207907865,4.0726429160850826,4.0922465329914965,1616791.0
2000-10-13,4.052548719206224,4.180462157995326,3.9452192637679984,4.074112600042399,972148.0
2000-10-16,4.16575989915094,4.16575989915094,4.121651763199932,4.155958091161826,937148.0
2000-10-17,4.1412553094065006,4.1412553094065006,4.067741750726708,4.067741750726708,678114.0
2000-10-18,3.980015446277352,4.018732252348888,3.94521917408244,3.984425928885489,1384673.0
2000-10-19,3.993737656490052,4.116750185003916,3.993737656490052,4.053038443508776,755836.0
2000-10-20,4.065779997776,4.214767817161079,4.065779997776,4.214767817161079,565171.0
2000-10-23,4.204967112873035,4.263777488540359,4.17556168903321,4.195165304926427,708835.0
2000-10-24,4.214768094699357,4.23927213775061,4.170659967585082,4.200065385661265,565081.0
2000-10-25,4.190264221434488,4.2147687402511895,4.160858798854446,4.1765414076897525,641294.0
2000-10-26,4.119201270231639,4.121651958351116,4.043237490725463,4.0922465329914965,1231579.0
2000-10-27,4.12214240298316,4.165760597450051,4.082445215576583,4.138315436077486,473490.0
2000-10-30,4.141254957012922,4.214768509437193,4.092245922063408,4.116750439538165,249872.0
2000-10-31,4.116751054124514,4.131453766804323,4.0922465329914965,4.0922465329914965,639162.0
2000-11-01,4.120671470728311,4.293182519585395,4.120671470728311,4.239763001572504,722716.0
2000-11-02,4.312785926521148,4.42060579889,4.239272377178748,4.42060579889,1365871.0
2000-11-03,4.410804409055046,4.484317493330889,4.288281815241468,4.337290852766899,1021303.0
2000-11-06,4.34023164177623,4.405904139117523,4.337291476711587,4.39610233020239,742543.0
2000-11-07,4.410804586360185,4.508822193338848,4.386300066612439,4.435309106107932,1090366.0
2000-11-08,4.431879369072159,4.435310427670265,4.35199503570295,4.35199503570295,818816.0
2000-11-09,4.350031877223237,4.4353079615492295,4.350031877223237,4.410803448125025,531825.0
2000-11-10,4.410802923513401,4.582334025069084,4.391199315105649,4.557829514559395,874606.0
2000-11-13,4.548029369140394,4.567632984698095,4.470105327707153,4.470105327707153,839252.0
2000-11-14,4.459813648725225,4.606840295953321,4.450011840775864,4.516663757221661,472596.0
2000-11-15,4.565182556222815,4.729362609844062,4.565182556222815,4.655849519336665,1381277.0
2000-11-16,4.709267345551147,4.842081658988712,4.709267345551147,4.778369927788129,2025189.0
2000-11-17,4.753866163885082,4.851884227310696,4.74406435754252,4.845022585261105,550472.0
2000-11-20,4.8469843180464345,4.85188522222268,4.802876180460236,4.817578892988968,656608.0
2000-11-21,4.798464539125042,4.822479107759299,4.729361941722384,4.75386645910052,750127.0
2000-11-22,4.729362057687985,4.729362057687985,4.646047168571691,4.646047168571691,564286.0
2000-11-23,4.631344098220071,4.631344098220071,4.538226937129238,4.572533259636387,1262322.0
2000-11-24,4.572533778976381,4.597038297836094,4.508822029941126,4.539697770905596,1326594.0
2000-11-27,4.53332599258946,4.53332599258946,4.4696147233834935,4.528425089418828,1059297.0
2000-11-28,4.533326058038285,4.533326058038285,4.489217928865797,4.494118832107184,896243.0
2000-11-29,4.471085803185682,4.538228147948029,4.371597866182167,4.522055115821256,1121875.0
2000-11-30,4.533326108675862,4.533326108675862,4.435308514765504,4.459322610507963,1061315.0
2000-12-01,4.386301619131087,4.543130129013333,4.386301619131087,4.499021977855439,654103.0
2000-12-04,4.484317619870924,4.582335697687695,4.484317619870924,4.508822139325117,543214.0
2000-12-05,4.557830037352047,4.72936115858271,4.533325524031638,4.6852535066181735,1129196.0
2000-12-06,4.778371651523889,4.783272555691871,4.6460477110007,4.655849519336665,731094.0
2000-12-07,4.597038699558615,4.6558495499612444,4.5627323701570806,4.574984394651454,493998.0
2000-12-08,4.598998414625818,4.650948087312916,4.577434533136539,4.606839954807089,381451.0
2000-12-11,4.614680731421762,4.70485772979059,4.614680731421762,4.6607496000715045,446775.0
2000-12-12,4.660749046749405,4.739163018261801,4.660749046749405,4.6901544630711305,347480.0
2000-12-13,4.673982169350631,4.71956109560827,4.63134482391005,4.680353863742394,799593.0
2000-12-14,4.663689069425221,4.827379120919285,4.616640782346158,4.791112064278571,654715.0
2000-12-15,4.774450043710697,4.774450043710697,4.631343957382879,4.757296646972624,843856.0
2000-12-18,4.704856516205139,4.753865064572666,4.611739377483773,4.63134298563564,985158.0
2000-12-19,4.647027257320764,4.724461820528397,4.557831091413941,4.582335610401361,1027108.0
2000-12-20,4.5646922376448265,4.579394948957775,4.513722932829067,4.579394948957775,1405876.0
2000-12-21,4.41080477517649,4.435309295973218,4.244174033758741,4.247604619469048,3888239.0
2000-12-22,4.263776944332977,4.283380557724085,4.204966576171917,4.223099399345201,1845422.0
2000-12-25,4.223099399345201,4.223099399345201,4.223099399345201,4.223099399345201,0.0
2000-12-26,4.223099399345201,4.223099399345201,4.223099399345201,4.223099399345201,0.0
2000-12-27,4.210358240996565,4.278480480272046,4.210358240996565,4.258876863096757,355556.0
2000-12-28,4.288770142893913,4.288770142893913,4.23437027340707,4.268676586707374,519663.0
2000-12-29,4.263776537616462,4.401001818264464,4.228490320085736,4.228490320085736,1372916.0
2001-01-01,4.228490320085736,4.228490320085736,4.228490320085736,4.228490320085736,0.0
2001-01-02,4.343661541036389,4.386299351242352,4.288281288237323,4.288281288237323,240834.0
2001-01-03,4.275047541067396,4.39903992663256,4.21966777784471,4.39903992663256,373839.0
2001-01-04,4.508822193338848,4.508822193338848,4.425507298208833,4.435309106107932,852630.0
2001-01-05,4.484318031046132,4.50588191574059,4.445111268336802,4.50588191574059,451493.0
2001-01-08,4.433838638391696,4.459813950428272,4.322588629854024,4.342192247078916,1105556.0
2001-01-09,4.3088658369613,4.3088658369613,4.1902642483344685,4.218198880751302,3834555.0
2001-01-10,4.165759445375561,4.165759445375561,3.758984930149588,3.793291254374501,6242097.0
2001-01-11,3.602157111205577,3.602157111205577,3.455130454099432,3.528643546646326,9771745.0
2001-01-12,3.6065682732065487,3.670769981660984,3.504139225784869,3.6511663633226177,2358381.0
2001-01-15,3.724679733065994,3.773688304280789,3.6903734028069857,3.773688304280789,1246680.0
2001-01-16,3.773688923367752,3.798193449001382,3.611959526198223,3.74918439773412,2034582.0
2001-01-17,3.773687090192583,3.8472006313821954,3.768786187446608,3.840829174605104,2524001.0
2001-01-18,3.8462212930282713,3.920714982963319,3.8462212930282713,3.8962104641684903,2645254.0
2001-01-19,3.9256158206621854,4.097146977327158,3.9256158206621854,4.008930711150277,3183580.0
2001-01-22,4.067742105307175,4.102048435681522,3.99422854021929,4.018733061915252,753052.0
2001-01-23,4.006969313588182,4.018731384690851,3.896209299358204,3.928555112893585,1044857.0
2001-01-24,3.941298584535917,4.00893086913182,3.935417783099756,3.945219590839007,716472.0
2001-01-25,3.9452182814415577,3.9452182814415577,3.8717047477959383,3.9060110634972274,1145692.0
2001-01-26,3.9060110634972274,3.9060110634972274,3.9060110634972274,3.9060110634972274,0.0
2001-01-29,3.9207143707151593,3.9354170796961214,3.85700263179766,3.9207143707151593,2728079.0
2001-01-30,3.920714702485038,3.945219219526873,3.891309282034836,3.910912895668304,779791.0
2001-01-31,3.920715013078092,3.936887570795825,3.896210494095047,3.936887570795825,711522.0
2001-02-01,3.9207154341345407,3.9942285269661433,3.91581452981161,3.97952628600971,839692.0
2001-02-02,3.997168511503452,3.999128778510178,3.940318408247,3.95992202233882,436147.0
2001-02-05,3.9403181432674095,3.945219046460788,3.881507304946878,3.935417240074032,702016.0
2001-02-06,3.9114032125348976,3.945219590839007,3.8962105521427537,3.945219590839007,541844.0
2001-02-07,3.9452195017581455,3.950120405517112,3.876606849132629,3.8962104641684903,1140741.0
2001-02-08,3.916794255420266,3.935417974236755,3.8766071249449023,3.921205210720856,557539.0
2001-02-09,3.917774220992208,3.917774220992208,3.798192038698304,3.822696555233186,1187413.0
2001-02-12,3.758985030740943,3.758985030740943,3.6560665273243567,3.724679177610273,1940679.0
2001-02-13,3.724677893488126,3.724677893488126,3.656065266857138,3.6683175216126713,1101216.0
2001-02-14,3.6511663633226177,3.665869077076392,3.621760935815068,3.6511663633226177,1232571.0
2001-02-15,3.691842941828975,3.691842941828975,3.5972559210890767,3.665868575892901,832331.0
2001-02-16,3.705076861874181,3.705076861874181,3.621761471610624,3.660968714087592,1023279.0
2001-02-19,3.660967627980279,3.660967627980279,3.611958589423689,3.6413640125576423,323986.0
2001-02-20,3.622250040176647,3.626660994878122,3.573731426509512,3.573731426509512,956624.0
2001-02-21,3.5531482320376546,3.626661799987359,3.5335446139177336,3.62666179998736,798988.0
2001-02-22,3.599215483895756,3.6070567865066656,3.499236928556341,3.5188405390927624,2024766.0
2001-02-23,3.521781353800096,3.5580477022940693,3.513939579304535,3.533543189522106,653768.0
2001-02-26,3.5364852142605105,3.602157480265619,3.5364852142605105,3.56295024181703,582673.0
2001-02-27,3.5776521330807487,3.621760266186909,3.513940385260738,3.5497172653208917,848067.0
2001-02-28,3.5261916172267087,3.5286420683520894,3.464930811104379,3.495806306479298,1903636.0
2001-03-01,3.3723050970004818,3.734481129862933,3.3326079129506594,3.700175271063604,4261670.0
2001-03-02,3.767806485396276,3.847201071768069,3.7344802957076095,3.822696555233186,2454682.0
2001-03-05,3.8226966751387113,3.842300288981518,3.773687640531693,3.793291254374501,2353778.0
2001-03-06,3.790839595347652,3.795743667307218,3.7516070196711286,3.7854452578873614,706728.0
2001-03-07,3.776127547841732,3.84968863051521,3.776127547841732,3.8251682696240503,400922.0
2001-03-08,3.820264197445818,3.8251682696240503,3.79574383655466,3.8251682696240503,856420.0
2001-03-09,3.819773394778265,3.8693043751180136,3.8006473742774665,3.83497587469774,762312.0
2001-03-12,3.813888378601424,3.8202634823127566,3.727086600686029,3.766318698450384,1320989.0
2001-03-13,3.678046258723406,3.707470689249823,3.57996482363535,3.6191973976705727,2375026.0
2001-03-14,3.631456623048979,3.6829493629427255,3.619196446883801,3.648620869680228,952557.0
2001-03-15,3.600561693822096,3.6780463120556495,3.565252660068861,3.6780463120556495,1291330.0
2001-03-16,3.67559468910853,3.67559468910853,3.633910073908264,3.645679989307112,1003176.0
2001-03-19,3.6245915902799775,3.643717611054223,3.5750606092320747,3.582906982030816,672991.0
2001-03-20,3.594677442856097,3.6044855874671087,3.555444864412052,3.57996522593958,782785.0
2001-03-21,3.5603475586264453,3.5799638402556635,3.5358272065899228,3.565251629033749,952401.0
2001-03-22,3.5554441518342275,3.629005221673792,3.521115652575764,3.629005221673792,697499.0
2001-03-23,3.567704590806908,3.6044851284139754,3.5407321965617258,3.5603484832854946,947674.0
2001-03-26,3.560347697177142,3.638812826747479,3.540731414784558,3.63881282674748,843059.0
2001-03-27,3.654996374598132,3.6584296496096167,3.614293007705879,3.629005221673792,665797.0
2001-03-28,3.6093887859384624,3.6093887859384624,3.506403292455664,3.535827719165035,1291141.0
2001-03-29,3.505912776355175,3.5211152540394512,3.4573628063783404,3.462757142527472,942132.0
2001-03-30,3.4818836958997434,3.5064035811926337,3.418130766112998,3.418130766112998,1154645.0
2001-04-02,3.437748286816788,3.5309252068815686,3.437748286816788,3.491692620615318,813371.0
2001-04-03,3.491691561195093,3.5456363509437057,3.491691561195093,3.5309241355577203,879876.0
2001-04-04,3.5024808584690263,3.530924287176329,3.4867876391231363,3.516212071158598,783004.0
2001-04-05,3.530925316515488,3.530925316515488,3.427940246686496,3.4887504266650224,2028839.0
2001-04-06,3.594676770967649,3.594676770967649,3.51032702646942,3.51032702646942,1347620.0
2001-04-09,3.5024817707655624,3.5024817707655624,3.432844213533506,3.491692620615318,862018.0
2001-04-10,3.486786479735565,3.575059746490304,3.486786479735565,3.545635324238724,706843.0
2001-04-11,3.432842419997067,3.457362773602473,3.3788976420651733,3.4083220663916607,28952921.0
2001-04-12,3.43284289194222,3.44755510612809,3.3838021779893204,3.3838021779893204,1048395.0
2001-04-13,3.3838021779893204,3.3838021779893204,3.3838021779893204,3.3838021779893204,0.0
2001-04-16,3.3838021779893204,3.3838021779893204,3.3838021779893204,3.3838021779893204,0.0
2001-04-17,3.404888850166837,3.404888850166837,3.275911985864116,3.3023941080703323,1622069.0
2001-04-18,3.310241163762757,3.310241163762757,3.0846543480326125,3.1385991343048496,2518246.0
2001-04-19,3.236681584428762,3.236681584428762,3.1435046556635453,3.187641319334358,1579892.0
2001-04-20,3.236679415549985,3.236679415549985,3.148406619677022,3.1793020746166945,747487.0
2001-04-23,3.184205670093804,3.256295211638768,3.184205670093804,3.256295211638768,709027.0
2001-04-24,3.2366809558119405,3.2857216836994363,3.231777355340709,3.271009465333187,645488.0
2001-04-25,3.271009465333188,3.271009465333188,3.271009465333188,3.271009465333187,0.0
2001-04-26,3.2930772337487566,3.349474061243721,3.2930772337487566,3.324953701463302,1295446.0
2001-04-27,3.365657397217177,3.3936103207799,3.35928182101287,3.3838021779893204,2948568.0
2001-04-30,3.4083234726975253,3.462268272887543,3.4083234726975253,3.462268272887543,1414534.0
2001-05-01,3.47747011051077,3.47747011051077,3.344569905524548,3.354378049191076,1767785.0
2001-05-02,3.4328437137802954,3.4328437137802954,3.359282625240094,3.369090770378788,589908.0
2001-05-03,3.388706704481712,3.4181311368050995,3.388706704481712,3.403418920643406,472589.0
2001-05-04,3.400966901089004,3.432843369593733,3.3445700721960208,3.4230352254384315,435501.0
2001-05-07,3.432841735864472,3.437745805608219,3.398513247658244,3.4328417358644714,379870.0
2001-05-08,3.4083230103803914,3.4083230103803914,3.339666001269615,3.35928228958698,1095025.0
2001-05-09,3.359281484485489,3.383801839005528,3.344569271773464,3.3739936971975126,649222.0
2001-05-10,3.3838019422082466,3.4720752211726427,3.3838019422082466,3.4720752211726427,1064365.0
2001-05-11,3.4720758455872,3.526020164560494,3.4720758455872,3.521116092624972,1184367.0
2001-05-14,3.512287382322837,3.512287382322837,3.413225456889484,3.4328417358644714,626688.0
2001-05-15,3.432842449658265,3.484825458055685,3.432842449658265,3.484825458055685,401714.0
2001-05-16,3.481882190203109,3.486785787287272,3.4328414961895737,3.4573618431963413,1315648.0
2001-05-17,3.555445573297976,3.555445573297976,3.491692620615318,3.491692620615318,973656.0
2001-05-18,3.5113078574529477,3.5358282164929733,3.501499713836937,3.519154702967952,655354.0
2001-05-21,3.5309245438175547,3.5554449056293405,3.467172075424387,3.467172075424387,473080.0
2001-05-22,3.475997971522286,3.5113069964918107,3.467170833359232,3.481883045175861,669301.0
2001-05-23,3.4867872103762965,3.496595353182076,3.4372562309023262,3.4372562309023262,709797.0
2001-05-24,3.457364414247504,3.5064046724123816,3.4377481220545367,3.486788380219413,399928.0
2001-05-25,3.481883045175861,3.506402925886268,3.457362692148146,3.481883045175861,967196.0
2001-05-28,3.445104231626899,3.5015005993641397,3.445104231626899,3.486788380219413,374089.0
2001-05-29,3.4774701130867807,3.4774701130867807,3.4622676320876296,3.471585037955535,530392.0
2001-05-30,3.481884042830179,3.481884042830179,3.418131106691174,3.433823853734925,532068.0
2001-05-31,3.4181295266332308,3.432841735864472,3.388705108170749,3.4328417358644714,714247.0
2001-06-01,3.4328423480089354,3.4328423480089354,3.383801641826527,3.3936097830630088,582014.0
2001-06-04,3.410775795414577,3.432844124617741,3.3985156125239304,3.4004773834817,698058.0
2001-06-05,3.398513924949498,3.413226137112742,3.3592813591808484,3.4083220663916607,833000.0
2001-06-06,3.4132261002495983,3.423034241585832,3.261199909537977,3.3028845102169697,1025873.0
2001-06-07,3.2871938008548134,3.2871938008548134,3.217065735847997,3.2283449164347933,1682657.0
2001-06-08,3.217064277973558,3.23177649241144,3.079750276553318,3.1385991343048496,2003941.0
2001-06-11,3.1385991343048496,3.1385991343048496,3.1385991343048496,3.1385991343048496,0.0
2001-06-12,3.1336950513840223,3.1336950513840223,2.976765236936969,3.0213921455403905,2162276.0
2001-06-13,2.9914759762483607,2.9914759762483607,2.922819471120257,2.9512628871350035,2557267.0
2001-06-14,2.933609253568944,3.187639720893864,2.805122633210787,3.093972101101786,3197595.0
2001-06-15,3.089559183727227,3.114079547188912,2.996381802572823,3.113589281614931,1807946.0
2001-06-18,3.0934817726384733,3.114078588213025,3.001284951023906,3.006189022206041,830279.0
2001-06-19,3.001286048032362,3.0258064129055477,2.9571498635781643,2.9816702284513497,1416919.0
2001-06-20,2.9944203905332847,3.015997978938828,2.966957726193168,2.966957726193168,1058631.0
2001-06-21,2.9669565685540307,2.9865728509254623,2.844354803732584,2.8639710861040157,1685194.0
2001-06-22,2.8198349129645317,2.8198349129645317,2.6481928863981445,2.754611188474344,4540372.0
2001-06-25,2.731562776586196,2.741370449490943,2.6776179778638287,2.726658703975072,2775951.0
2001-06-26,2.731561916921968,3.055229662757987,2.731561916921968,2.991476738877389,1850360.0
2001-06-27,3.138600118797652,3.177832702938192,2.932629524377356,2.937533597394924,4952899.0
2001-06-28,2.9914770174301286,2.996381088954512,2.903204202308629,2.917916416881779,1068176.0
2001-06-29,2.9468502332658746,3.0650382203221045,2.9468502332658746,3.015997502997849,4399051.0
2001-07-02,3.015997978938828,3.025806123951457,2.9620536536868536,2.966957726193168,971420.0
2001-07-03,2.9914770174301286,2.996381088954512,2.903204202308629,2.917916416881779,624040.0
2001-07-04,2.9179165133964733,2.922820585083066,2.790410649545056,2.8443554380975784,1734164.0
2001-07-05,2.8296427193393106,2.8590671442210915,2.746273515507599,2.7982567605955437,1341592.0
2001-07-06,2.746273666042107,2.8541632298558386,2.70213749861748,2.7707940214543187,2005009.0
2001-07-09,2.7202822479262427,2.721753516338593,2.67271281031794,2.707041304532397,1318275.0
2001-07-10,2.7462747744842653,2.9620539892038065,2.7462747744842653,2.8933969663384977,1921638.0
2001-07-11,2.863971630113565,2.932628631454928,2.819834986394117,2.917916416881779,555953.0
2001-07-12,2.938023889505685,2.947341770018383,2.8443562357204204,2.8933969663384977,1130490.0
2001-07-13,2.932628755864032,3.015997502997849,2.9228206123991813,3.015997502997849,1524168.0
2001-07-16,3.040517589169931,3.143503086321345,3.040517589169931,3.1287908724425715,933430.0
2001-07-17,3.123887776602592,3.123887776602592,2.991477810347815,2.99491108641056,725996.0
2001-07-18,3.015997652515709,3.020901724491253,2.927724829273348,2.9664666672579414,790191.0
2001-07-19,2.966957982680583,2.971862055610845,2.85906837821482,2.85906837821482,787850.0
2001-07-20,2.8443552173443,2.952244786075927,2.834547074732333,2.952244786075927,531553.0
2001-07-23,2.9669579782812416,3.045422672731556,2.932629467820309,2.935571769878844,471286.0
2001-07-24,2.9375322338741494,2.9375322338741494,2.849258960531933,2.860047868930916,710130.0
2001-07-25,2.844354587215821,2.859066797874478,2.814930165898507,2.8198342361180595,1616660.0
2001-07-26,2.830623615686618,2.844354587215821,2.770793533922536,2.8198342361180595,786757.0
2001-07-27,2.8443550136771547,2.917916077999636,2.8443550136771547,2.9081079360899715,28137105.0
2001-07-30,2.9390035344237555,2.9669569291271327,2.819834793461702,2.829642935839397,730101.0
2001-07-31,2.818363735587189,2.824738602455342,2.775697895118875,2.7904101073198158,1783468.0
2001-08-01,2.819835079664613,2.8443554380975784,2.7707943627986835,2.8443554380975784,2055206.0
2001-08-02,2.872308248716433,2.893395801625337,2.8345469485727754,2.878683588362197,2365512.0
2001-08-03,2.88113603359231,2.908108428410103,2.846317265613658,2.846317265613658,859497.0
2001-08-06,2.868875764358979,2.878683907622176,2.8492594778325837,2.868875764358979,533378.0
2001-08-07,2.8688758180632434,2.94243689391426,2.8688758180632434,2.9277246787440565,1682641.0
2001-08-08,2.9375326716710632,2.9424367431431784,2.932628600198948,2.942436743143179,1438605.0
2001-08-09,2.9375330247117986,3.0012854891938536,2.9277248805887983,2.996381417132353,2667971.0
2001-08-10,3.011093162943856,3.030709448125531,3.0061890916484373,3.0209013055346934,1314115.0
2001-08-13,3.0405179124172284,3.050326056045813,2.9914771942743066,3.011093481531475,742885.0
2001-08-14,3.011093023148342,3.011093023148342,2.981669069059265,2.991476738877389,1077540.0
2001-08-15,3.001285009971205,3.065037936591119,2.99638093869275,3.06503793659112,726406.0
2001-08-16,3.060624399529964,3.0650382057634067,3.030709703799486,3.060134134054276,462711.0
2001-08-17,3.06013470284668,3.104271356432618,3.06013470284668,3.0895591385706385,684848.0
2001-08-20,3.087106543118019,3.087106543118019,3.011093431265424,3.015997502997849,606843.0
2001-08-21,3.0194304595076416,3.035613469430384,2.9816691583865085,3.025805327001068,1723874.0
2001-08-22,2.996381216068148,3.035613789927551,2.996381216068148,3.015997502997849,1064710.0
2001-08-23,3.01109342572446,3.01109342572446,2.859067674616441,2.9277246787440565,1035816.0
2001-08-24,2.9169362762591264,2.9914779020830875,2.908109133831794,2.9816702284513497,607561.0
2001-08-27,2.9978525922246537,3.0454218025956985,2.9963810873776757,3.0223729498336653,873202.0
2001-08-28,3.0159974131912057,3.0159974131912057,2.9424368117126365,2.9571490264718308,463096.0
2001-08-29,2.942436685265939,2.947340756641592,2.8737796860067943,2.8835878287581007,511909.0
2001-08-30,2.732051638054706,2.7904095003094698,2.584439046619309,2.648191952288259,4827220.0
2001-08-31,2.329428772122228,2.353949127190168,2.1332664038960485,2.2460595648912287,12783249.0
2001-09-03,2.295100307950151,2.373565445293137,2.2656758814465308,2.3294288055377077,1892357.0
2001-09-04,2.3343335574814508,2.442223152796435,2.3245254124528167,2.4324150077678004,1265202.0
2001-09-05,2.4471269037084324,2.5010709858003364,2.4471269037084324,2.4760603609594702,1328017.0
2001-09-06,2.465261008410524,2.493732395501464,2.454461639027485,2.488824171473357,1114059.0
2001-09-07,2.454462113581887,2.4740978502045428,2.4299174428035677,2.4642799818932146,3093493.0
2001-09-10,2.4250076563557537,2.4299165887861265,2.351373669900164,2.395554061773517,2186928.0
2001-09-11,2.4544613005210354,2.488823828227808,2.4544613005210354,2.4839148956982693,2731320.0
2001-09-12,2.003822252434646,2.405372330812379,2.003822252434646,2.3071936657078256,2245862.0
2001-09-13,2.373463751631332,2.601728389481768,2.356282488951749,2.5182765421809394,1839436.0
2001-09-14,2.479006131533182,2.5035500866694584,2.4151900043150327,2.4299168029038367,1202661.0
2001-09-17,2.349900805556861,2.380827364843213,2.233559858509711,2.3562827016567,1731318.0
2001-09-18,2.3906452301178183,2.4593702870400547,2.3562827016567,2.3562827016567,1796172.0
2001-09-19,2.3562828918918965,2.400463289194537,2.321920360656509,2.346465025824643,799627.0
2001-09-20,2.3071935213813863,2.3219203202258347,2.2384689328929,2.2581041918998914,1102143.0
2001-09-21,2.199198452383879,2.199198452383879,2.0519303981082664,2.1501091009586744,2823726.0
2001-09-24,2.061747103573344,2.120654292002946,2.051929238835077,2.1108364272646787,1852440.0
2001-09-25,2.2129417314933524,2.223741807902329,2.061747044372433,2.091200637741505,1086923.0
2001-09-26,2.056838348940205,2.1402902064267355,2.051929416146879,2.1353812736334103,832563.0
2001-09-27,2.1447085624247078,2.1447085624247078,2.096109981977621,2.117218441986387,1279511.0
2001-09-28,2.110836630801135,2.2041063548081623,2.1010187651161845,2.179561690595786,1574838.0
2001-10-01,2.204105786515171,2.2139236496687444,2.1844700602080245,2.2090147180919573,1160906.0
2001-10-02,2.1947792714592245,2.1947792714592245,2.135381325065038,2.160416741078309,794903.0
2001-10-03,2.1550166252975247,2.1648344891552,2.1451987614398487,2.1550166252975247,915362.0
2001-10-04,2.184470326111588,2.204106054808883,2.1550167330656445,2.176124715908259,550223.0
2001-10-05,2.1599259896228347,2.179561721269072,2.1402902579765977,2.160416741078309,956101.0
2001-10-08,2.145198984219426,2.145198984219426,2.1108364571490017,2.120654322026265,599802.0
2001-10-09,2.1108363001784087,2.140289892619909,2.1108363001784087,2.140289892619909,751937.0
2001-10-10,2.130472067112505,2.1353809992751205,2.091200609811583,2.114272307304557,682564.0
2001-10-11,2.135380928019745,2.204105976003078,2.135380928019745,2.1687612401046867,1604588.0
2001-10-12,2.2139235639341264,2.302283856109041,2.2139235639341264,2.2728302677889176,2318112.0
2001-10-15,2.2934487210173287,2.469188333192129,2.2826488793099027,2.4151900702262217,1915200.0
2001-10-16,2.4299173743961613,2.508459609497068,2.4299173743961613,2.47900671457083,1001965.0
2001-10-17,2.493732913080004,2.5084597157562367,2.479006819582364,2.4986418473054144,817556.0
2001-10-18,2.4790067145708305,2.4839156485882974,2.4593709785009628,2.47900671457083,1163279.0
2001-10-19,2.483915401466965,2.483915401466965,2.4642796673506298,2.469188600879713,723676.0
2001-10-22,2.4790064676249663,2.6262737643003997,2.4790064676249663,2.5280950937311157,893199.0
2001-10-23,2.5757116920811,2.5870018115750413,2.533003552874811,2.552639283311258,1014084.0
2001-10-24,2.5600025231447328,2.5771837862089697,2.5231855308642257,2.572274853904902,1840688.0
2001-10-25,2.577183946356817,2.577183946356817,2.552639283311258,2.552639283311258,335877.0
2001-10-26,2.5570573055979557,2.591910583121172,2.5570573055979557,2.572274853904902,1396135.0
2001-10-29,2.577183317837328,2.621363700544691,2.577183317837328,2.5968190434850453,4399493.0
2001-10-30,2.576693194931578,2.576693194931578,2.533003552874811,2.552639283311258,640909.0
2001-10-31,2.523185803581286,2.523185803581286,2.4691882515785646,2.469679003026351,504191.0
2001-11-01,2.478024370396407,2.503550542257478,2.464279781386032,2.4834240556925726,245009.0
2001-11-02,2.523185759736844,2.6797808562766603,2.523185759736844,2.6797808562766603,1239117.0
2001-11-05,2.690089322735125,2.690089322735125,2.6017285381896627,2.6017285381896627,425233.0
2001-11-06,2.610565087750712,2.7784498339841,2.610565087750712,2.763723035502491,940473.0
2001-11-07,2.7897408169058173,2.812812518793839,2.768632120914149,2.778449987109636,773521.0
2001-11-08,2.76372268504799,2.76372268504799,2.6606355815343083,2.6640717867990618,778868.0
2001-11-09,2.6797806660286025,2.6949982146355462,2.6557267554288115,2.6606356878296538,744322.0
2001-11-12,2.675363315111752,2.675363315111752,2.5477310330896543,2.562457834861434,745056.0
2001-11-13,2.5654025375521687,2.606637475865212,2.5526392185352464,2.5673660159888736,358214.0
2001-11-14,2.601728765839288,2.660635960690606,2.596819832935012,2.652781809879444,474310.0
2001-11-15,2.6753632276128694,2.690090028903003,2.636091757505844,2.690090028903003,538810.0
2001-11-16,2.6949980824255437,2.7342695397057164,2.6900891502655213,2.724451675385674,503270.0
2001-11-19,2.724451800286514,2.773540651351649,2.724451800286514,2.7539049218113743,469967.0
2001-11-20,2.773540984307652,2.773540984307652,2.724452127349534,2.765686833384338,1345417.0
2001-11-21,2.7534144700529715,2.75881415442851,2.6949984992633347,2.699416207940774,391062.0
2001-11-22,2.69499877132022,2.69990770473506,2.6557273040014864,2.69990770473506,325510.0
2001-11-23,2.7097255278547947,2.788267988439659,2.7097255278547947,2.748996521754405,261907.0
2001-11-26,2.773541188432689,2.7980858551109726,2.744087588418749,2.748996521754405,471633.0
2001-11-27,2.7524331608582475,2.8471751473615075,2.7524331608582475,2.826067159830009,788769.0
2001-11-28,2.82753915977674,2.930626749057605,2.821648724060618,2.821648724060618,1378757.0
2001-11-29,2.822629749024641,2.8422654769915026,2.748995769148911,2.7882672250826337,1140724.0
2001-11-30,2.7980856588710474,2.8226303238279247,2.7244521367860264,2.727397591137973,2893924.0
2001-12-03,2.748996566097825,2.748996566097825,2.665545170831169,2.69990770473506,772626.0
2001-12-04,2.709725571564744,2.709725571564744,2.6753630376608526,2.69990770473506,979713.0
2001-12-05,2.709725566886493,2.7440876279454085,2.6213647655718955,2.6213647655718955,964336.0
2001-12-06,2.6459097458728422,2.7244526896739942,2.6459097458728422,2.6949990857485617,3875531.0
2001-12-07,2.675363349798274,2.704816953723707,2.655727613847986,2.6949990857485617,2177931.0
2001-12-10,2.694997624487401,2.699906555813289,2.655726173880293,2.69548861217708,871898.0
2001-12-11,2.6999077726725385,2.6999077726725385,2.650818437288893,2.685180972057445,287574.0
2001-12-12,2.665544421463001,2.665544421463001,2.57571139073337,2.5757113907333697,707421.0
2001-12-13,2.601728609402376,2.601728609402376,2.5182767550474754,2.552639283311258,542829.0
2001-12-14,2.5526386862534767,2.5526386862534767,2.5035493716442647,2.5035493716442647,787574.0
2001-12-17,2.5133679075047635,2.552639369706823,2.463787828310339,2.463787828310339,1289042.0
2001-12-18,2.478023791324103,2.552639283311258,2.478023791324103,2.552639283311258,776180.0
2001-12-19,2.5570579433847525,2.587002296072685,2.518277226674187,2.5280950937311157,1340304.0
2001-12-20,2.5280946202657,2.55754821592037,2.523185687656588,2.552639283311258,578621.0
2001-12-21,2.6302007022065688,2.6410000702752705,2.552639283311258,2.552639283311258,859072.0
2001-12-24,2.5919107083743307,2.5919107083743307,2.54773031550272,2.57718391075046,323141.0
2001-12-25,2.57718391075046,2.57718391075046,2.57718391075046,2.57718391075046,0.0
2001-12-26,2.57718391075046,2.57718391075046,2.57718391075046,2.57718391075046,0.0
2001-12-27,2.577183317837328,2.6066369063089034,2.577183317837328,2.5968190434850453,274349.0
2001-12-28,2.5968196707072613,2.6017286033048683,2.587001805512047,2.587001805512047,244004.0
2001-12-31,2.591910643428076,2.596819575846361,2.5624570489183625,2.591910643428076,662966.0
2002-01-01,2.591910643428076,2.591910643428076,2.591910643428076,2.591910643428076,0.0
2002-01-02,2.591911438404995,2.5968203723289225,2.562457834861434,2.562457834861434,648828.0
2002-01-03,2.5771837084914138,2.582092640647448,2.542821183399177,2.5649113781013293,620406.0
2002-01-04,2.5771836866212405,2.6459087362225087,2.5771836866212405,2.6459087362225087,889395.0
2002-01-07,2.650817692985348,2.7293606075456958,2.650817692985348,2.724451675385674,885210.0
2002-01-08,2.729360762683846,2.759796096527386,2.675362505854321,2.759796096527386,706145.0
2002-01-09,2.7588132773714573,2.807902590958332,2.7588132773714573,2.7917035429815718,1233563.0
2002-01-10,1.963568594849286,2.012657437401961,1.840845306503925,1.840845306503925,40121517.0
2002-01-11,1.8653903366710165,1.9390243243821337,1.786847416445824,1.8899349992413887,21326493.0
2002-01-14,1.914479888284024,1.9193888213787973,1.8113922932937727,1.8163012263885472,7284029.0
2002-01-15,1.8113923723619003,1.8113923723619003,1.6543069792579066,1.7033963123484177,15064947.0
2002-01-16,1.669033529946163,1.742667518586072,1.6003084738822475,1.72794072085809,13275284.0
2002-01-17,1.693578285867975,1.7475760743848705,1.6788514873309326,1.7230318829420617,8007299.0
2002-01-18,1.7357948711440094,1.7623027761044772,1.7033960579781202,1.72794072085809,5034998.0
2002-01-21,1.7230322396886923,1.7230322396886923,1.6837607687922502,1.6935786365163603,3042175.0
2002-01-22,1.6935779988870427,1.7033958629147443,1.6297618827069866,1.6297618827069869,3582703.0
2002-01-23,1.624853139459071,1.6444888697956377,1.541401285528665,1.6199442068749297,5269890.0
2002-01-24,1.6444886964882357,1.6493976285550402,1.6003083078869913,1.6003083078869913,2045527.0
2002-01-25,1.619944679716569,1.7181233600565322,1.619944679716569,1.7132144260395343,5757653.0
2002-01-28,1.713214426039534,1.713214426039534,1.713214426039534,1.7132144260395343,0.0
2002-01-29,1.7475764362132749,1.767212171661496,1.6935786365163603,1.6935786365163603,3040650.0
2002-01-30,1.6935786899715413,1.713214426039534,1.6739429539035484,1.7132144260395343,1306088.0
2002-01-31,1.723031914067943,1.7426676458053785,1.5659460601684576,1.659215785921277,5281522.0
2002-02-01,1.6592160640622586,1.6592160640622586,1.600308858975103,1.620926215280618,3001900.0
2002-02-04,1.6101262478965543,1.6248530447909582,1.5708547895114784,1.6248530447909582,2333100.0
2002-02-05,1.6052173598980837,1.649397751800554,1.595399495030868,1.6395798869333384,2005903.0
2002-02-06,1.64448882948911,1.64448882948911,1.5708548425317603,1.5708548425317606,2685672.0
2002-02-07,1.5954004551538463,1.6052183259295243,1.5463111012754571,1.5954004551538463,2806261.0
2002-02-08,1.5953993758201863,1.6003083078869913,1.5708547154861618,1.6003083078869913,1033953.0
2002-02-11,1.605217222637734,1.6297618827069866,1.580672562568482,1.6297618827069869,777903.0
2002-02-12,1.6395798951387617,1.6493977600551115,1.6003084354733617,1.606690213143935,894240.0
2002-02-13,1.6052179231922783,1.6150357915047258,1.5708553840987112,1.5895094993673646,792470.0
2002-02-14,1.593436094786557,1.610126610191413,1.54140154255369,1.5610372761644684,822112.0
2002-02-15,1.5610371761154336,1.5757639753796562,1.5021299790585438,1.5266746444989143,2137505.0
2002-02-18,1.5168560338715582,1.5168560338715582,1.472676130547374,1.4775850612262156,2246806.0
2002-02-19,1.4726768903793257,1.4775858235909454,1.4088607586282689,1.4383143578979871,2323297.0
2002-02-20,1.423587558263128,1.448132224321227,1.403951825416649,1.4383143578979871,2137658.0
2002-02-21,1.4589314550548285,1.487403428144467,1.4432230370182135,1.4628587664076595,1403768.0
2002-02-22,1.4628589042453517,1.4628589042453517,1.418678508956206,1.4280056231307034,1346489.0
2002-02-25,1.433404941006907,1.4432228041172663,1.4235870778965474,1.4235870778965474,884469.0
2002-02-26,1.433405190625368,1.433405190625368,1.3155908127844251,1.3254086776045038,5023405.0
2002-02-27,1.2665013605678153,1.305772815875524,1.2174126324150625,1.2272304962419895,7978491.0
2002-02-28,1.241957484974126,1.286137288078656,1.202686023563899,1.2763194227260992,7029843.0
2002-03-01,1.2812284472271642,1.3548624426486389,1.2812284472271642,1.3450445765924424,5163528.0
2002-03-04,1.3990422535358695,1.3990422535358695,1.3254082889758132,1.3401350818878242,2462035.0
2002-03-05,1.349953211017468,1.3843157346133332,1.3450442790752013,1.3548621429597345,2277160.0
2002-03-06,1.3573208983273264,1.4261706652771138,1.3573208983273264,1.4261706652771138,922154.0
2002-03-07,1.4556783393504809,1.4851853951214524,1.4360069688365,1.4704318672359669,3537840.0
2002-03-08,1.4704314566053047,1.4753492978604503,1.436006567819285,1.465513615350159,1758254.0
2002-03-11,1.4802672289219383,1.5343630123669012,1.4753493873684318,1.5146916461528763,1276193.0
2002-03-12,1.5343632450188294,1.5638702988139526,1.4851852956706344,1.4935454618039656,2806385.0
2002-03-13,1.4901033020166836,1.4901033020166836,1.4360070307701154,1.4409248736107123,3356858.0
2002-03-14,1.431088982268127,1.431088982268127,1.3573213502602957,1.3622391923941513,2093768.0
2002-03-15,1.357321522014434,1.3819107357952058,1.3278144654775073,1.3327323082336622,1217077.0
2002-03-18,1.3278142161473243,1.3917461599725176,1.3032250069837887,1.376992634474396,3835922.0
2002-03-19,1.3819104763071033,1.4114175273033465,1.3622391089762746,1.376992634474396,1545450.0
2002-03-20,1.3769923552373882,1.3769923552373882,1.3179782652122294,1.3278139468830894,1070953.0
2002-03-21,1.3228962699461977,1.3228962699461977,1.2884713798331608,1.2983070627225997,1686204.0
2002-03-22,1.29338894667541,1.3228959890790175,1.2737175850730051,1.288471106274809,1672821.0
2002-03-25,1.2884717399763337,1.303225268434279,1.2737182115183885,1.2737182115183885,2161753.0
2002-03-26,1.258964359106202,1.2737178837677992,1.224540060283648,1.254046517552336,3493253.0
2002-03-27,1.278636216133094,1.288471903016307,1.2343762172133683,1.2392940606549752,1453664.0
2002-03-28,1.2294579969072432,1.2343758388413886,1.2097866291706614,1.2097866291706614,4727691.0
2002-03-29,1.2097866291706614,1.2097866291706614,1.2097866291706614,1.2097866291706614,0.0
2002-04-01,1.2097866291706614,1.2097866291706614,1.2097866291706614,1.2097866291706614,0.0
2002-04-02,1.2196222288493117,1.2491286863628226,1.2147043872546412,1.244211436822664,2065711.0
2002-04-03,1.2442117969466278,1.28355394903665,1.2294582678923636,1.28355394903665,1958737.0
2002-04-04,1.2638822006600676,1.283553566875531,1.2491286759984703,1.254046517552336,2393279.0
2002-04-05,1.258964683060443,1.2737182115183885,1.2491289974218127,1.2737182115183885,917297.0
2002-04-08,1.2737178837677992,1.2737178837677992,1.2491286759984703,1.254046517552336,791227.0
2002-04-09,1.2540469989250609,1.2540469989250609,1.2343762172133683,1.2392940606549752,1200875.0
2002-04-10,1.2343757433913796,1.2688000422139334,1.2147043771759167,1.254046517552336,1376455.0
2002-04-11,1.2687997671640812,1.2835532886274166,1.254046245700746,1.2638819266763028,794650.0
2002-04-12,1.2491286759984703,1.258964359106202,1.2442114264991109,1.254046517552336,852837.0
2002-04-15,1.254046517552336,1.2688000422139334,1.2491286759984703,1.254046517552336,1051774.0
2002-04-16,1.2442115074765878,1.2638822829177847,1.2442115074765878,1.2589644410438492,603551.0
2002-04-17,1.273718015274327,1.308142909705626,1.2491288049662557,1.308142909705626,1769761.0
2002-04-18,1.3081427458239392,1.3130605872694554,1.2737178557053257,1.278635697150842,1499018.0
2002-04-19,1.2786354552442971,1.303224657819818,1.268799774214089,1.3032246578198183,1406662.0
2002-04-22,1.3081429289217417,1.3622391923941513,1.3032250867878865,1.3622391923941513,1834218.0
2002-04-23,1.3622392240360774,1.3966641197726826,1.3228964860513857,1.3376500127956452,2795182.0
2002-04-24,1.3228965555998211,1.3228965555998211,1.2540467605069812,1.2688002880268754,1752459.0
2002-04-25,1.2688002880268754,1.2688002880268754,1.2688002880268754,1.2688002880268754,0.0
2002-04-26,1.2638825769642974,1.2983074780909143,1.2589647339462091,1.28355394903665,4022023.0
2002-04-29,1.2983070629329068,1.3228962701604876,1.258964331368777,1.278635697150842,1194981.0
2002-04-30,1.2786361060185616,1.2884717920547382,1.2589647339462091,1.28355394903665,685209.0
2002-05-01,1.2884714191201858,1.2983071023095267,1.244211436822664,1.244211436822664,913105.0
2002-05-02,1.2491286484777449,1.278635697150842,1.23437571619569,1.278635697150842,531288.0
2002-05-03,1.2688000422139334,1.2688000422139334,1.2442114264991109,1.254046517552336,581525.0
2002-05-06,1.2392938925806043,1.2540468288498814,1.1311013515384487,1.1556905654116656,1587188.0
2002-05-07,1.1458547788500648,1.1606083058734045,1.0671693013922527,1.1163477248033855,4695638.0
2002-05-08,1.1507726100511282,1.1753618215186588,1.1163477139965854,1.1753618215186588,2091089.0
2002-05-09,1.20486873467876,1.20486873467876,1.1655260009217716,1.1802795260806422,2285443.0
2002-05-10,1.1753617709193993,1.1753617709193993,1.136019034265053,1.1458547184286396,582983.0
2002-05-13,1.1458544694756034,1.1458544694756034,1.1114295823823426,1.1114295823823426,899637.0
2002-05-14,1.1212652644089884,1.1458544694756034,1.1065117413690195,1.1114295823823426,1084321.0
2002-05-15,1.1409363507718242,1.1556898702209604,1.1114293118735514,1.121264991506309,1191880.0
2002-05-16,1.1163474248943253,1.1458544710138754,1.1114295838744004,1.1311009479541003,1572260.0
2002-05-17,1.1409363507718242,1.145854190588203,1.1163471516899304,1.121264991506309,1525850.0
2002-05-20,1.1212655421849411,1.1311012266482237,1.096676331026735,1.1015941732583758,1076681.0
2002-05-21,1.0720869892678568,1.0720869892678568,1.013072889677206,1.0474977811050856,8819334.0
2002-05-22,1.047497674756431,1.111429609488858,1.037661992489904,1.1065117683555945,3025891.0
2002-05-23,1.1015941221903065,1.1065119641939647,1.0671692281646985,1.0720870701683567,1568247.0
2002-05-24,1.0819225626892763,1.1065117683555945,1.0770047215560126,1.1065117683555945,876070.0
2002-05-27,1.0819230559648298,1.0917587427156907,1.0720873692139692,1.0770052125893994,755972.0
2002-05-28,1.0671691744060172,1.0819226996737827,1.0524156491382517,1.0622513326500953,3486429.0
2002-05-29,1.05733332501731,1.0622511660017098,1.0229084381265117,1.0327441200953111,2220619.0
2002-05-30,0.8901276217565972,0.9786488009022728,0.8901276217565972,0.9638952710446602,9394572.0
2002-05-31,0.9638951330249564,0.9934021885150796,0.9491416052798946,0.9688129756066436,6784585.0
2002-06-03,0.9786483839207812,0.9835662251112636,0.9589770191588524,0.9589770191588524,13827243.0
2002-06-04,0.9589772113111916,1.013073001602216,0.9491415269594298,1.008155159426335,2056280.0
2002-06-05,1.0278262259585629,1.0573332703390528,1.0179905444983994,1.0425797481488075,4665727.0
2002-06-06,1.0573332703390528,1.072086792529298,1.0425797481488075,1.0425797481488075,1706961.0
2002-06-07,1.0524156217924314,1.0671691466768436,1.0327442552798818,1.0671691466768436,1017669.0
2002-06-10,1.0671691466768436,1.0671691466768436,1.0671691466768436,1.0671691466768436,0.0
2002-06-11,1.0622514233610243,1.0622514233610243,1.008155159426335,1.008155159426335,1111950.0
2002-06-12,0.9983197370673598,1.126183132888649,0.9884840548008328,1.1065117683555945,6365202.0
2002-06-13,1.106512264840897,1.1163479515206367,1.0819230481415474,1.0966765781611574,2426697.0
2002-06-14,1.0917584887950933,1.1507725955747887,1.0917584887950933,1.1015941732583758,4121881.0
2002-06-17,1.1015944294665512,1.1065122728419816,1.057333839087678,1.0770052125893994,1772543.0
2002-06-18,1.0966761964456675,1.0966761964456675,1.0671691466768436,1.0671691466768436,1253243.0
2002-06-19,1.0622515804560513,1.0720872662623997,1.0327445230370051,1.0573337375528769,2855676.0
2002-06-20,1.0425799394725317,1.0671691476353025,1.0229085729423144,1.0474977811050856,1079854.0
2002-06-21,1.0474978601500649,1.0720870701683567,1.0327443341390905,1.0720870701683567,1118713.0
2002-06-24,1.05733332501731,1.05733332501731,1.0229084381265117,1.0327441200953111,2808264.0
2002-06-25,1.0327441200953111,1.0376619610797109,1.0130727561577122,1.0327441200953111,1784533.0
2002-06-26,1.0278265281298584,1.0278265281298584,1.003237317250454,1.008155159426335,1406987.0
2002-06-27,1.008155159426335,1.0327443703057395,1.008155159426335,1.008155159426335,1072307.0
2002-06-28,1.037662227464604,1.0917584921803989,1.0179908584770423,1.081922807686618,5462425.0
2002-07-01,1.0770052125893994,1.08684089934026,1.0622516824631083,1.0770052125893994,1025799.0
2002-07-02,1.077005109165574,1.077005109165574,1.0425802088433538,1.0573337375528769,854045.0
2002-07-03,1.0474977811050856,1.0671691476353025,1.0425799394725317,1.0474977811050856,1361184.0
2002-07-04,1.0425797481488075,1.0622511110691346,1.037661907418726,1.0425797481488075,5058961.0
2002-07-05,1.0327441200953111,1.042579802064111,1.0130727561577122,1.0327441200953111,930412.0
2002-07-08,1.0573335779634705,1.0573335779634705,1.0278265249980925,1.0278265249980925,1025954.0
2002-07-09,1.032744285046345,1.0376621268162278,1.017990759736697,1.0229086015065796,1018270.0
2002-07-10,1.008154930407363,1.008154930407363,0.9589769934637966,0.9835661987573586,5288821.0
2002-07-11,0.9638950534870726,1.008155159426335,0.9589772113111916,1.008155159426335,2041185.0
2002-07-12,1.0081550777120958,1.0130729194893693,0.9884841842466272,1.003237235934822,716174.0
2002-07-15,0.9934019637176984,0.9934019637176984,0.9786484393112184,0.9884841222488716,397779.0
2002-07-16,0.9884841222488716,0.998319805186525,0.973730597842392,0.9884841222488716,993624.0
2002-07-17,0.9786484393112184,0.9884841222488716,0.9688127563735652,0.9884841222488716,786196.0
2002-07-18,0.9983198678011748,1.0081550777120958,0.9835663424693531,1.003237235934822,1178555.0
2002-07-19,1.0032375436878551,1.0032375436878551,0.9589774277587894,0.9638952710446602,1250627.0
2002-07-22,0.9294700255335984,0.9294700255335984,0.8999629766917288,0.9294700255335984,1305108.0
2002-07-23,0.9097987124957152,0.9442236048112168,0.9048808707363576,0.9393057630518596,915572.0
2002-07-24,0.9245523848958688,0.9245523848958688,0.8753739594766349,0.8852096445604818,2140025.0
2002-07-25,0.9097988572700988,0.914716699812022,0.865538274392788,0.8852096445604818,3181254.0
2002-07-26,0.8852095881568399,0.8950452726139783,0.8704560614711325,0.8950452726139783,4320279.0
2002-07-29,0.8950453296443286,0.9097988572700988,0.8852096445604818,0.8852096445604818,1917319.0
2002-07-30,0.9048811526590248,0.9147168392421232,0.8852097794928279,0.8901276227843772,791689.0
2002-07-31,0.8950453071582041,0.8950453071582041,0.8311133557193553,0.8606204102295931,3730677.0
2002-08-01,0.8606201889073856,0.8606201889073856,0.8114417773706688,0.8114417773706688,4493762.0
2002-08-02,0.7868525691324493,0.7868525691324493,0.7524276811648042,0.7622633634412743,5348963.0
2002-08-05,0.7376746217018277,0.7524276712791365,0.7229210984809598,0.7376746217018277,3281660.0
2002-08-06,0.7180035797245071,0.7671815388935277,0.6835786767555526,0.75242800904969,3621277.0
2002-08-07,0.7622633634412742,0.7770168868559792,0.7524276811648042,0.7622633634412743,2863060.0
2002-08-08,0.757345709761429,0.7770170791834312,0.757345709761429,0.7770170791834312,1250662.0
2002-08-09,0.7819347304486387,0.8212774596780122,0.7819347304486387,0.8114417773706688,3209477.0
2002-08-12,0.8212775999921987,0.8261954419860772,0.791770548028928,0.7966883900228066,1320752.0
2002-08-13,0.801606232016685,0.8065240740105634,0.7770170220472926,0.7966883900228066,2885254.0
2002-08-14,0.791770466344136,0.8016061493171723,0.7770169418845814,0.8016061493171723,438881.0
2002-08-15,0.8212776122189378,0.9097987694266052,0.8114419280847525,0.9097987694266052,2216083.0
2002-08-16,0.9245524593475756,0.9540595169752394,0.875374029968136,0.9196346164096316,2347754.0
2002-08-19,0.919634148309754,0.934387669613946,0.9048806270055624,0.9048806270055624,618727.0
2002-08-20,0.919634148309754,0.919634148309754,0.8852092652666401,0.9048806270055624,994524.0
2002-08-21,0.9048808181653736,0.9343878670072432,0.8852094522707942,0.9294700255335984,536120.0
2002-08-22,0.934388005375415,0.9688129007887152,0.9245523209716148,0.9245523209716148,2838299.0
2002-08-23,0.9393060546153058,0.973730957616402,0.9393060546153058,0.9638952710446602,1822062.0
2002-08-26,0.9737305427302992,0.9835662251112636,0.9589770191588524,0.9589770191588524,1724090.0
2002-08-27,0.9589771564916236,0.9786485240706408,0.9491414727021148,0.9540593145968692,771976.0
2002-08-28,1.1065119084533923,1.1065119084533923,1.0573334908941734,1.0622513326500953,6888200.0
2002-08-29,1.0573335441573817,1.0720870701683567,1.027826492135432,1.0720870701683567,4008653.0
2002-08-30,1.067169277636887,1.1212655421849411,1.067169277636887,1.1015941732583758,3170639.0
2002-09-02,1.1065117428544753,1.1507723120338005,1.10159390183455,1.1311009479541003,3182204.0
2002-09-03,1.1360189809103785,1.160608190164479,1.1311011390595582,1.1360189809103785,4227481.0
2002-09-04,1.1065120189210702,1.1163477034148512,1.0770049654397276,1.081922807686618,4126881.0
2002-09-05,1.1015941221903065,1.1114298061976229,1.06225138616104,1.0720870701683567,1892634.0
2002-09-06,1.0646244514213337,1.07457423615869,1.0248253124719091,1.0496997743152996,2818255.0
2002-09-09,1.0695999402799403,1.0894995208521658,1.0596501499938278,1.0894995208521658,879459.0
2002-09-10,1.0944741470918842,1.1143737227749466,1.0845243592503528,1.0944741470918835,1902181.0
2002-09-11,1.0994489091072586,1.1292982690507023,1.0994489091072586,1.119348482402888,994627.0
2002-09-12,1.1243233888242874,1.144222962351731,1.1093987086787045,1.1292982822061484,1269372.0
2002-09-13,1.0994489439488178,1.1093987309119415,1.0894991569856942,1.1044238374303796,2557821.0
2002-09-16,1.11437385616317,1.11934875067942,1.0994491726144195,1.1143738561631698,2202494.0
2002-09-17,1.119348482402888,1.1292982690507023,1.1143735890789803,1.119348482402888,5897915.0
2002-09-18,1.1143737957758202,1.1143737957758202,1.0944742187891676,1.1093989015291572,7142105.0
2002-09-19,1.0994489179151448,1.0994489179151448,1.0695995577325723,1.0845242378238589,2356758.0
2002-09-20,1.0596498896465243,1.0994490410126496,1.0497001018049932,1.0944741470918835,2330410.0
2002-09-23,1.0944742953683944,1.0944742953683944,1.0795496115841403,1.0795496115841403,996881.0
2002-09-24,1.0745747169893891,1.0795496115841403,1.0695998223946377,1.0795496115841403,1250475.0
2002-09-25,1.0745747169893891,1.0845245061788915,1.0646249277998865,1.0795496115841403,708692.0
2002-09-26,1.0944744159952224,1.104424206281335,1.074574835422997,1.0894995208521658,882435.0
2002-09-27,1.0944742187891676,1.1143737957758202,1.0944742187891676,1.1093989015291572,892649.0
2002-09-30,1.079549465329587,1.0994490410126496,1.079549465329587,1.0944741470918835,1945926.0
2002-10-01,1.0894991569856942,1.1093987309119415,1.0845242635041326,1.1044238374303796,2261961.0
2002-10-02,1.1193485681190765,1.1491979303482904,1.1193485681190765,1.1442230366434218,2538609.0
2002-10-03,1.1442230366434218,1.1442230366434218,1.1292983555288143,1.1442230366434218,1011185.0
2002-10-04,1.134273175588009,1.134273175588009,1.1193484954424264,1.1292982822061484,1876974.0
2002-10-07,1.1143736744142074,1.1491979303482904,1.1093987807093386,1.1442230366434218,578838.0
2002-10-08,1.1491976812397442,1.1491976812397442,1.119348325480896,1.1243232181073708,1326709.0
2002-10-09,1.11934875067942,1.1243236451956702,1.0994491726144195,1.1143738561631698,2887024.0
2002-10-10,1.099448450766596,1.1342726895163369,1.099448450766596,1.1342726895163369,3952413.0
2002-10-11,1.1342732492336836,1.1641226114628973,1.1342732492336836,1.1442230366434218,1086798.0
2002-10-14,1.1491980146054772,1.1690975908839552,1.1491980146054772,1.1690975908839552,1353990.0
2002-10-15,1.1690974426422227,1.1690974426422227,1.1392480820094089,1.1392480820094089,1208027.0
2002-10-16,1.1491981177769208,1.1541730122931708,1.1044240671306698,1.1143738561631698,2131964.0
2002-10-17,1.109398828854181,1.1292984045372434,1.0845243592503528,1.0944741470918835,2587172.0
2002-10-18,1.104424084557897,1.1143738737473998,1.0795496115841403,1.0795496115841403,2614188.0
2002-10-21,1.0845242031818072,1.10442377600122,1.0845242031818072,1.0994488827963669,3570348.0
2002-10-22,1.104424206281335,1.104424206281335,1.074574835422997,1.0894995208521658,980522.0
2002-10-23,1.0894994007736432,1.0894994007736432,1.0695998223946377,1.0795496115841403,530321.0
2002-10-24,1.0745744510963344,1.0894991311876203,1.0745744510963344,1.0845242378238589,806815.0
2002-10-25,1.0944740245513829,1.0944740245513829,1.0845242378238589,1.0845242378238589,2255604.0
2002-10-28,1.0845244890656691,1.11437385616317,1.0845244890656691,1.1143738561631698,797766.0
2002-10-29,1.104424007282494,1.1193486900224832,1.0894993245425046,1.1093989015291572,547717.0
2002-10-30,1.0994488827963669,1.109398669206073,1.0944739895915137,1.0994488827963669,1770618.0
2002-10-31,1.0994489439488178,1.1093987309119415,1.0994489439488178,1.1044238374303796,1973002.0
2002-11-01,1.094473862348523,1.1243232181073708,1.094473862348523,1.1243232181073708,2623167.0
2002-11-04,1.1292983555288143,1.1491979303482904,1.1243234618239455,1.1442230366434218,3039094.0
2002-11-05,1.1541727880661778,1.1591476816159298,1.1442230009666727,1.1591476816159298,1433780.0
2002-11-06,1.1591477177580285,1.1591477177580285,1.1442230366434218,1.1442230366434218,3177254.0
2002-11-07,1.0397502722008027,1.0497000596426904,0.9203533020365234,0.960152451804074,4837678.0
2002-11-08,0.9153786763597752,0.9551778377814472,0.905428886004357,0.9104037811820664,5608134.0
2002-11-11,0.9104035562997476,0.9303031320951116,0.8855290865555417,0.9054286623509062,3012997.0
2002-11-12,0.9004534187455852,0.930302770847783,0.9004534187455852,0.92532787883075,2229975.0
2002-11-13,0.9203533441974294,0.9253282381462709,0.8855290865555417,0.9054286623509062,1949143.0
2002-11-14,0.9054286880246678,0.9104035821145736,0.8805542175751375,0.8805542175751375,1772348.0
2002-11-15,0.8954788998448557,0.9054286880246678,0.8755793234852314,0.8805542175751375,923960.0
2002-11-18,0.8805542885398971,0.8954789720124104,0.8805542885398971,0.8954789720124104,3203226.0
2002-11-19,0.8954787254723485,0.920353191078187,0.8855289392300131,0.9153782979570194,1398961.0
2002-11-20,0.9104034048358516,0.920353191078187,0.9004536185935162,0.9153782979570194,2755990.0
2002-11-21,0.9203530994724898,0.9203530994724898,0.8855288510904851,0.8905037437164858,1651193.0
2002-11-22,0.905428886004357,0.9104037811820664,0.8905042004712301,0.9104037811820664,1190570.0
2002-11-25,0.9104036822464104,0.9253283661576376,0.895478998335183,0.9203534715205618,941869.0
2002-11-26,0.920353191078187,0.9253280841993548,0.905428511714684,0.9153782979570194,633293.0
2002-11-27,0.9104036443432976,0.93527811649307,0.9054287499133432,0.93527811649307,1343300.0
2002-11-28,0.9452278068315656,0.9551775946544048,0.9352780190087264,0.9452278068315656,2928811.0
2002-11-29,0.9551776411239148,0.9900019001980566,0.950202746970466,0.9850270060446076,1057897.0
2002-12-02,0.985026980693318,1.02482565375821,0.985026980693318,1.0099014508203763,1452402.0
2002-12-03,1.02482565375821,1.02482565375821,0.9800520866679062,1.0099014508203763,1144001.0
2002-12-04,1.0049266214919612,1.0049266214919612,0.9601525723807102,0.9701023610720996,483081.0
2002-12-05,0.9850270441091832,0.9850270441091832,0.9651274667264048,0.9701023610720996,257736.0
2002-12-06,0.9601522805388536,0.9651271733724112,0.950202494871739,0.9551773877052964,481166.0
2002-12-09,0.9551777370929572,1.0099015782791327,0.9551777370929572,0.975077315706112,1571141.0
2002-12-10,0.9651274667264048,0.975077255417794,0.9551776780350156,0.9701023610720996,2680054.0
2002-12-11,0.9750772208475248,0.9750772208475248,0.9303031733236876,0.940252961662318,1613024.0
2002-12-12,0.9352782760673428,0.945228066624854,0.9253284855098316,0.9303033807885872,1049266.0
2002-12-13,0.9352781554317892,0.9352781554317892,0.9104036822464104,0.9203534715205618,756747.0
2002-12-16,0.910403605618343,0.910403605618343,0.8905040287449739,0.9004538171816583,683131.0
2002-12-17,0.9153784502485884,0.9153784502485884,0.9004537684020651,0.9054286623509062,1409812.0
2002-12-18,0.8954790956489391,0.9153786763597752,0.8954790956489391,0.9104037811820664,2762094.0
2002-12-19,0.9153782979570194,0.9153782979570194,0.9004536185935162,0.9153782979570194,2518235.0
2002-12-20,0.9104035562997476,0.9153784502485884,0.895478874453224,0.9054286623509062,627301.0
2002-12-23,0.915378094796684,0.930302770847783,0.9104032027796508,0.92532787883075,1790710.0
2002-12-24,0.9303033618929022,0.9303033618929022,0.905428886004357,0.9104037811820664,221928.0
2002-12-25,0.9104037811820664,0.9104037811820664,0.9104037811820664,0.9104037811820664,0.0
2002-12-26,0.9104037811820664,0.9104037811820664,0.9104037811820664,0.9104037811820664,0.0
2002-12-27,0.9153786763597752,0.920353571537484,0.905428886004357,0.9104037811820664,99066.0
2002-12-30,0.905428511714684,0.9153782979570194,0.905428511714684,0.9153782979570194,89319.0
2002-12-31,0.9054287876093344,0.9303032607947136,0.9054287876093344,0.9203534715205618,209094.0
2003-01-01,0.9203534715205618,0.9203534715205618,0.9203534715205618,0.9203534715205618,0.0
2003-01-02,0.9153784502485884,0.9153784502485884,0.895478874453224,0.9054286623509062,927608.0
2003-01-03,0.9153782979570194,0.920353191078187,0.905428511714684,0.9153782979570194,534552.0
2003-01-06,0.9104035562997476,0.9203533441974294,0.9004537684020651,0.9054286623509062,1463636.0
2003-01-07,0.9104037811820664,0.9153786763597752,0.905428886004357,0.9104037811820664,1392162.0
2003-01-08,0.9104032027796508,0.92532787883075,0.9104032027796508,0.92532787883075,1554081.0
2003-01-09,0.9253283276331612,0.9402530109230248,0.9203534332032066,0.93527811649307,359923.0
2003-01-10,0.9402528296199376,0.9750770839146754,0.9402528296199376,0.965127296973322,1075938.0
2003-01-13,0.965127287595972,0.9999515415523512,0.9551775007512924,0.9999515415523512,1195529.0
2003-01-14,0.9999517147665884,1.039750389900994,0.9850270319142764,1.0198508127645778,1214795.0
2003-01-15,1.0198508127645778,1.0347754956168895,1.0198508127645778,1.0198508127645778,1102184.0
2003-01-16,1.0198505861629836,1.0546748384140772,0.9850268130502104,1.0546748384140772,2072457.0
2003-01-17,1.0546752065819818,1.0596501014973545,1.0248258370897447,1.0397505218358634,630882.0
2003-01-20,1.0298002048405872,1.0496997743152996,1.0298002048405872,1.0496997743152996,603276.0
2003-01-21,1.0447250520566218,1.0845241974864428,1.0447250520566218,1.0546748384140772,1329108.0
2003-01-22,1.054675022207916,1.0596499162535975,1.004926560889502,1.0248256579338253,476208.0
2003-01-23,1.019850715483947,1.034775396912636,1.0049265131936385,1.0298005031030733,539870.0
2003-01-24,1.0248253124719091,1.0546746666839777,1.019850420103231,1.0496997743152996,848156.0
2003-01-27,1.0496997743152996,1.0496997743152996,1.0496997743152996,1.0496997743152996,0.0
2003-01-28,1.0397505218358634,1.0546752065819818,1.019850942174372,1.0397505218358634,1233160.0
2003-01-29,1.0347751539679066,1.0347751539679066,0.9949764919737204,1.004926277256834,909893.0
2003-01-30,0.994976832800572,0.994976832800572,0.9701023610720996,0.9701023610720996,1085067.0
2003-01-31,0.9651272282206532,0.9949765869183383,0.9502025488718104,0.9949765869183383,1930442.0
2003-02-03,0.9601525723807102,0.975077255417794,0.9601525723807102,0.9701023610720996,468440.0
2003-02-04,0.9701021904439984,0.9850268708560292,0.965127296973322,0.965127296973322,539901.0
2003-02-05,0.9601524885658246,0.9601524885658246,0.940252912920146,0.9452278068315656,408188.0
2003-02-06,0.9452278068315656,0.9651273824772442,0.9452278068315656,0.9452278068315656,483827.0
2003-02-07,0.9452278893436268,0.9701023610720996,0.9452278893436268,0.9701023610720996,459446.0
2003-02-10,0.9701025430186324,0.9701025430186324,0.9253284855098316,0.9303033807885872,2079571.0
2003-02-11,0.945227446898882,0.945227446898882,0.915378094796684,0.92532787883075,525570.0
2003-02-12,0.9253283661576376,0.9253283661576376,0.9054287876093344,0.9203534715205618,413431.0
2003-02-13,0.910403605618343,0.9153784998366852,0.9004538171816583,0.9004538171816583,334479.0
2003-02-14,0.9054283107626182,0.92532787883075,0.895478526728552,0.92532787883075,619438.0
2003-02-17,0.9303030894784112,0.9701022392459616,0.9303030894784112,0.960152451804074,323782.0
2003-02-18,0.960152403502645,0.9750770839146754,0.960152403502645,0.965127296973322,636722.0
2003-02-19,0.9651275854668452,0.9800522703401244,0.9601526905090848,0.9800522703401244,918179.0
2003-02-20,0.9750772177377102,0.9850270060446076,0.9701023235842612,0.9850270060446076,941501.0
2003-02-21,0.990001814129737,1.0099013890135122,0.960152451804074,0.960152451804074,1293539.0
2003-02-24,0.9452278558316332,0.9850270091861556,0.9352780674930028,0.940252961662318,524479.0
2003-02-25,0.9203533940550274,0.9203533940550274,0.8855291345266317,0.9004538171816583,1045145.0
2003-02-26,0.9004536049953772,0.9104033910874566,0.8556795675810199,0.8656293536730993,884421.0
2003-02-27,0.870604246719139,0.9004536049953772,0.8606544606270596,0.8656293536730993,389208.0
2003-02-28,0.8905040115993239,0.9104035880895488,0.8706044351090988,0.8855291174767678,1134483.0
2003-03-03,0.8706041136459218,0.8706041136459218,0.8507045445034436,0.8507045445034436,603626.0
2003-03-04,0.8507049112156514,0.8556798056457919,0.8308053334950894,0.8357802279252299,1256967.0
2003-03-05,0.815880388181593,0.8208552810140277,0.7959808168518536,0.8009557096842885,1308237.0
2003-03-06,0.7362827561700228,0.7959810051426894,0.6815589220682116,0.776081429105667,2795852.0
2003-03-07,0.7735535091147756,0.8089449408162658,0.7583862396132824,0.8089449408162658,791538.0
2003-03-10,0.7887211878944247,0.7988330245277291,0.7432184099865103,0.7432184099865103,719916.0
2003-03-11,0.7280507474453864,0.7634421801540572,0.7179389095286234,0.7482744232789125,1154968.0
2003-03-12,0.7432183273997303,0.7533301629094026,0.722994656380386,0.7533301629094026,1077601.0
2003-03-13,0.7533300938354809,0.7735532760586319,0.7381623419617256,0.7381623419617257,1252603.0
2003-03-14,0.7684978457092363,0.7735532760586319,0.7229945900879703,0.7381623419617257,1648350.0
2003-03-17,0.7381623419617256,0.7533300938354809,0.7381623419617256,0.7381623419617257,587423.0
2003-03-18,0.7533300947075529,0.7684978465988667,0.7432182601133436,0.7583860120046574,1004932.0
2003-03-19,0.7684980039308792,0.7786093536532944,0.7583861672665076,0.7786093536532945,1602224.0
2003-03-20,0.7836653421274716,0.7836653421274716,0.7583862351458918,0.7735535045580396,1995368.0
2003-03-21,0.7735533129514037,0.783665148016167,0.7583860472961381,0.7836651480161669,465288.0
2003-03-24,0.7836653421274716,0.7836653421274716,0.7634421539306077,0.7735535045580396,625319.0
2003-03-25,0.7634423375184596,0.7735536905774066,0.7533304975173954,0.7684982575189916,1293566.0
2003-03-26,0.7684980727153237,0.7735535045580397,0.7533303163611758,0.7735535045580396,382528.0
2003-03-27,0.7684980727153237,0.7786094233427556,0.7634421539306077,0.7735535045580396,650778.0
2003-03-28,0.7684978465988667,0.7684978465988667,0.7533300947075529,0.7583860120046574,2103105.0
2003-03-31,0.7583861649364668,0.7583861649364668,0.7432184099865103,0.7432184099865103,2578315.0
2003-04-01,0.7432183150037232,0.7482742326742325,0.682547302957611,0.7179387266511764,2571799.0
2003-04-02,0.7229945900879703,0.7533300938354809,0.7229945900879703,0.7381623419617257,1148163.0
2003-04-03,0.7583860120046574,0.7684978465988667,0.7533300947075529,0.7583860120046574,3367132.0
2003-04-04,0.7634420437479675,0.7937770651362065,0.7634420437479675,0.7937770651362065,1990609.0
2003-04-07,0.8038889420076157,0.8190566969417841,0.7937771053848369,0.7988330236962262,1456604.0
2003-04-08,0.8038889420076157,0.8089448603190053,0.7735534321392791,0.7988330236962262,1484966.0
2003-04-09,0.7988329976010282,0.7988329976010282,0.7836652431623395,0.7887211613085692,221297.0
2003-04-10,0.7887211870734474,0.7988330236962263,0.7735534321392791,0.7988330236962262,979123.0
2003-04-11,0.7988330236962263,0.8038889420076157,0.7887211870734474,0.7988330236962262,687302.0
2003-04-14,0.7988330236962263,0.8038889420076157,0.7887211870734474,0.7988330236962262,250339.0
2003-04-15,0.8038889012462626,0.8038889012462626,0.7887211470811784,0.7937770651362065,527340.0
2003-04-16,0.7988330236962263,0.829168533564563,0.7937771053848369,0.7988330236962262,1482331.0
2003-04-17,0.8038890220017672,0.8140008596307644,0.8038890220017672,0.8089449408162658,604311.0
2003-04-18,0.8089449408162658,0.8089449408162658,0.8089449408162658,0.8089449408162658,0.0
2003-04-21,0.8089449408162658,0.8089449408162658,0.8089449408162658,0.8089449408162658,0.0
2003-04-22,0.8140007754475378,0.8342244486140182,0.8140007754475378,0.8190566937391579,1208358.0
2003-04-23,0.8392804038280645,0.8544481593701994,0.8291685667999746,0.8443363223421094,933352.0
2003-04-24,0.8493920218246628,0.8746716078760771,0.8493920218246628,0.8645597734555115,2866937.0
2003-04-25,0.8645597734555115,0.8645597734555115,0.8645597734555115,0.8645597734555115,0.0
2003-04-28,0.8544481996545435,0.8544481996545435,0.8291686058924717,0.849392280902129,981103.0
2003-04-29,0.8645596264223453,0.8847832918240961,0.8544477937214698,0.8797273754736583,1877397.0
2003-04-30,0.8746718442878888,0.9050073557488588,0.8595040885574039,0.8595040885574039,3828796.0
2003-05-01,0.8645599092985564,0.8797276633126219,0.8595039912938679,0.8746717453079332,1226657.0
2003-05-02,0.8746717045168148,0.884783540054617,0.8696157867479135,0.8696157867479135,972483.0
2003-05-05,0.8797279303938522,0.8999516085524188,0.8746720108542103,0.8948956890127773,1167049.0
2003-05-06,0.9050075280920606,0.9201752867109858,0.8948956890127773,0.8948956890127773,1692672.0
2003-05-07,0.9050069572258468,0.9050069572258468,0.869615542772783,0.8797273754736583,667466.0
2003-05-08,0.869616014611657,0.8898396909864311,0.869616014611657,0.8847837718927377,550177.0
2003-05-09,0.8797276983073515,0.9201750439538166,0.8797276983073515,0.9201750439538166,982647.0
2003-05-12,0.9201750664092656,0.9606224130427852,0.9100632297508856,0.9505105763844052,1540250.0
2003-05-13,0.975789884416738,0.975789884416738,0.9302866326795614,0.9302866326795614,3039354.0
2003-05-14,0.9252311026844215,0.9403988596055362,0.9050074267896018,0.9100633457633066,657593.0
2003-05-15,0.8999516085524188,0.9050075280920606,0.8746720108542103,0.8948956890127773,1294848.0
2003-05-16,0.8948955101143532,0.8999514286432673,0.8847836730565256,0.8999514286432673,565323.0
2003-05-19,0.8898396000183738,0.8999514371720305,0.8595040885574039,0.8595040885574039,1899507.0
2003-05-20,0.8342242278986124,0.8493919787604552,0.8291683109446647,0.8392801448525599,2919994.0
2003-05-21,0.8443360618065077,0.8493919787604552,0.824112393990717,0.8392801448525599,1250152.0
2003-05-22,0.8342242278986124,0.8544478957144029,0.8342242278986124,0.8392801448525599,707583.0
2003-05-23,0.8493922408561544,0.8544481593701994,0.8392804038280645,0.8443363223421094,782137.0
2003-05-26,0.849392280902129,0.8544481996545435,0.8443363621497146,0.849392280902129,788211.0
2003-05-27,0.8544481699805755,0.8645600071342322,0.8493922514037473,0.8595040885574039,478348.0
2003-05-28,0.8696157322502488,0.8898394020584628,0.8696157322502488,0.8898394020584628,1186095.0
2003-05-29,0.8797276222857158,0.8797276222857158,0.8595039512101114,0.8696157867479135,1126167.0
2003-05-30,0.8544481699805755,0.8696159257110604,0.8544481699805755,0.8595040885574039,2021293.0
2003-06-02,0.8595039912938679,0.8746717453079332,0.8595039912938679,0.8746717453079332,379930.0
2003-06-03,0.8746714591232208,0.8847832918240961,0.869615542772783,0.8797273754736583,1119634.0
2003-06-04,0.8746716078760771,0.8797275250863601,0.8645597734555115,0.8645597734555115,474588.0
2003-06-05,0.8797278527990441,0.8898396909864311,0.8746719337053506,0.8847837718927377,1414796.0
2003-06-06,0.8797273754736583,0.8948951245249716,0.8746714591232208,0.8797273754736583,504576.0
2003-06-09,0.8797273754736583,0.8797273754736583,0.8797273754736583,0.8797273754736583,0.0
2003-06-10,0.8696157867479135,0.8797276222857158,0.8645598689790124,0.8696157867479135,806735.0
2003-06-11,0.869615542772783,0.889839208174534,0.869615542772783,0.8797273754736583,840058.0
2003-06-12,0.8797278527990441,0.8898396909864311,0.8746719337053506,0.8847837718927377,735563.0
2003-06-13,0.8797278319210772,0.9151192647370116,0.8746719129473722,0.9100633457633066,1676230.0
2003-06-16,0.9050073005581142,0.94545464670611,0.9050073005581142,0.9353428101691108,1564835.0
2003-06-17,0.945454778579241,0.950510697552946,0.899951507815897,0.9100633457633066,2728537.0
2003-06-18,0.910063462575379,0.925231221443366,0.9050075429527166,0.925231221443366,1628260.0
2003-06-19,0.935342899741078,0.9606224935044448,0.9252310622357316,0.9606224935044448,1849186.0
2003-06-20,0.975789889652238,1.011181307859931,0.9656780558786114,0.9707339727654248,4967550.0
2003-06-23,0.9707342497011652,0.9859020046887352,0.9454546580552152,0.9505105763844052,1004599.0
2003-06-24,0.9505106164023732,0.955566534944425,0.9353428607762172,0.955566534944425,594190.0
2003-06-25,0.9606221389917984,0.9707339727654248,0.9403984714445452,0.9707339727654248,768235.0
2003-06-26,0.9606224015116084,0.9606224015116084,0.9353428101691108,0.9353428101691108,953968.0
2003-06-27,0.9505106164023732,0.965678372028529,0.9454546978603212,0.955566534944425,1541258.0
2003-06-30,0.9353429981843152,0.9505107560387156,0.920175240329915,0.9454548367539152,995917.0
2003-07-01,0.94545464670611,0.9505105649746092,0.9302868919006116,0.9353428101691108,1233900.0
2003-07-02,0.9353426324915228,0.9403985497996008,0.930286715183445,0.9403985497996008,1527871.0
2003-07-03,0.9403988184937516,0.9606224935044448,0.9403988184937516,0.9606224935044448,1120576.0
2003-07-04,0.9302869030676456,0.9505105763844052,0.9302869030676456,0.9505105763844052,706722.0
2003-07-07,0.9505104524406434,0.9757900407902096,0.9505104524406434,0.9757900407902096,768242.0
2003-07-08,1.0010694898804653,1.0061254068470469,0.9808458220141372,0.9859017389807192,4597106.0
2003-07-09,0.9909576559473012,0.996013572913883,0.9808458220141372,0.9859017389807192,1149458.0
2003-07-10,0.9757902497624648,0.9859020872678114,0.9454547372464248,0.9606224935044448,1207769.0
2003-07-11,0.9505107560387156,0.9656785138931157,0.9454548367539152,0.9454548367539152,426993.0
2003-07-14,0.9454546580552152,0.9707342497011652,0.9454546580552152,0.9505105763844052,643757.0
2003-07-15,0.9606224935044448,0.9757902497624648,0.9555665747517714,0.9606224935044448,1220222.0
2003-07-16,0.9656782331349348,0.9757900687646526,0.955566397505217,0.9656782331349348,972496.0
2003-07-17,0.9656780711143916,0.9909576559473012,0.9656780711143916,0.9859017389807192,820515.0
2003-07-18,0.9808459584601228,0.9909577937999492,0.9757900407902096,0.9757900407902096,385142.0
2003-07-21,0.9859018072018992,0.9960136418347688,0.9808458898854644,0.9808458898854644,467536.0
2003-07-22,0.9808461685151382,0.9808461685151382,0.9606224935044448,0.9606224935044448,896337.0
2003-07-23,0.9656780711143916,0.9859017389807192,0.9656780711143916,0.9859017389807192,774352.0
2003-07-24,0.9859017234258648,0.9859017234258648,0.9656780558786114,0.9707339727654248,449387.0
2003-07-25,0.9656782054503832,0.9757900407902096,0.96062228778047,0.9757900407902096,1528798.0
2003-07-28,0.9808458898854644,0.9859018072018992,0.9707340552525946,0.9808458898854644,379060.0
2003-07-29,0.9808458220141372,0.9859017389807192,0.9707339880809732,0.9859017389807192,360083.0
2003-07-30,0.9859018761300362,0.9859018761300362,0.9707341231202964,0.9757900407902096,564734.0
2003-07-31,0.9757899050475554,0.9859017389807192,0.9707339880809732,0.9859017389807192,682482.0
2003-08-01,0.9859022159870252,1.0111818130508916,0.9757903771614788,0.9909581353997984,1377802.0
2003-08-04,0.9960140939598182,1.0010700135713089,0.9808463351253464,0.9960140939598182,1029901.0
2003-08-05,1.0010696291397754,1.0111814644796022,0.9757900407902096,0.9757900407902096,1004320.0
2003-08-06,0.9757902497624648,0.9757902497624648,0.9555665747517714,0.9606224935044448,1391320.0
2003-08-07,0.9606224534864772,0.9707342905705812,0.9505106164023732,0.955566534944425,837682.0
2003-08-08,0.955566534944425,0.9606224534864772,0.9454546978603212,0.955566534944425,723820.0
2003-08-11,0.9505103052181716,0.975789889652238,0.9454543883313584,0.9707339727654248,665732.0
2003-08-12,0.9808458220141372,0.9909576559473012,0.9757899050475554,0.9859017389807192,855900.0
2003-08-13,0.9960140548125718,1.0061258936381183,0.9808462965742524,0.9909581353997984,794558.0
2003-08-14,0.9960136833677712,1.0415164541712572,0.9909577658405088,1.0263491885313476,1898534.0
2003-08-15,1.0465724754476022,1.0516283934760695,1.0263492902756604,1.0465724754476022,639863.0
2003-08-18,1.0516281216636014,1.0920754554369887,1.0465722049419284,1.0667958718286217,1503384.0
2003-08-19,1.092075721125025,1.0971316390767385,1.0566842954630309,1.0718520493181711,2163455.0
2003-08-20,1.0718521478166314,1.0718521478166314,1.0465725557349816,1.0566843925676417,934051.0
2003-08-21,1.061740229533004,1.0667961475614711,1.0314047213622006,1.0465724754476022,618759.0
2003-08-22,1.0667959397770717,1.0667959397770717,1.0516281886459573,1.0617400227333669,326967.0
2003-08-25,1.066796143496655,1.0870198155334656,1.0617402254874524,1.0870198155334656,1214794.0
2003-08-26,1.08701960795189,1.08701960795189,1.0617400227333669,1.0617400227333669,899873.0
2003-08-27,1.0718520493181711,1.081963885221598,1.0667961313664578,1.0718520493181711,456753.0
2003-08-28,1.102187786024351,1.1982502470653107,1.0920759480200397,1.198250247065311,3985484.0
2003-08-29,1.2639770776858936,1.4308217807137509,1.2639770776858936,1.3701507582754502,6591443.0
2003-09-01,1.37015071388703,1.37015071388703,1.2892560199233534,1.3094796934142725,1732191.0
2003-09-02,1.3246476565953418,1.3549831715965306,1.2993680607610176,1.3499272524296655,1212138.0
2003-09-03,1.3650947423230804,1.400486169553154,1.3600388241473556,1.3853184150259796,1924027.0
2003-09-04,1.3903743092148897,1.4257657358343885,1.3398151283298914,1.354982882595391,939953.0
2003-09-05,1.3650948894476054,1.390374483050764,1.3650948894476054,1.3903744830507645,495652.0
2003-09-08,1.3827206271545287,1.4031298348492072,1.3572091175361811,1.392925231001868,1175604.0
2003-09-09,1.4082323338808065,1.4235392417942974,1.4031300312429758,1.4235392417942974,1004917.0
2003-09-10,1.428641344467555,1.4796643637042506,1.392925231001868,1.392925231001868,5658967.0
2003-09-11,1.3878230492662602,1.3980276539973369,1.3470046303419525,1.3776184445351831,1575769.0
2003-09-12,1.377618364706554,1.4133344791956872,1.377618364706554,1.3878229688463064,504678.0
2003-09-15,1.387823509352628,1.4286419418089185,1.387823509352628,1.4286419418089185,743742.0
2003-09-16,1.4388461497077885,1.4541530576212798,1.4031300312429758,1.4235392417942974,1607264.0
2003-09-17,1.4439487164231075,1.4541533235650443,1.413334894997297,1.4184371985682656,3013865.0
2003-09-18,1.4286415444321277,1.4439484523456187,1.4184369391564668,1.4235392417942974,2272060.0
2003-09-19,1.4490508121853196,1.4643577207030571,1.433743903667582,1.4439485093460735,1231082.0
2003-09-22,1.4541534620941003,1.464358070208173,1.4235396377518823,1.4286419418089185,2071895.0
2003-09-23,1.4286414863952983,1.4286414863952983,1.403129974242521,1.403129974242521,3797744.0
2003-09-24,1.4031297127738669,1.4796642349702402,1.3980274112941085,1.4796642349702402,1122271.0
2003-09-25,1.4439485350639047,1.4490508379940266,1.4133347174831743,1.413334717483174,1001992.0
2003-09-26,1.4235390425438854,1.4337436463912243,1.392925231001868,1.392925231001868,964045.0
2003-09-29,1.3878231850551566,1.3878231850551566,1.347004762137049,1.3470047621370482,1753771.0
2003-09-30,1.3725159017859827,1.387822806201733,1.3521066958983152,1.3521066958983152,1960810.0
2003-10-01,1.3470049252235226,1.3725164426361065,1.3316980147759725,1.3674141391535897,1413459.0
2003-10-02,1.3776184620897434,1.4082322766730766,1.3776184620897434,1.403129974242521,1544590.0
2003-10-03,1.4082324275058289,1.4184370334599332,1.3725163066664632,1.3980278215517243,598051.0
2003-10-06,1.403130339801007,1.4388464661200422,1.3929257322812827,1.4388464661200415,596329.0
2003-10-07,1.454152666154205,1.4694595699469812,1.443948063625688,1.4592549674184638,1124734.0
2003-10-08,1.4745619334904818,1.5051757423690313,1.4694596320107238,1.4796642349702402,2380528.0
2003-10-09,1.4847669775002998,1.5255854014634858,1.474562371509503,1.5204830984680875,1752046.0
2003-10-10,1.556198849567973,1.617426490294721,1.5459947341895428,1.6072218835069298,7160103.0
2003-10-13,1.6480402409183013,1.7500863044779515,1.6480402409183013,1.6837563631641788,5096620.0
2003-10-14,1.704165575876109,1.734779394944004,1.6837563631641788,1.6837563631641788,3632902.0
2003-10-15,1.6990627117718051,1.7347788222264124,1.6990627117718051,1.6990627117718042,1734745.0
2003-10-16,1.719472698095548,1.724575001904646,1.6582450523863703,1.6582450523863703,2448533.0
2003-10-17,1.6633473145419322,1.683756529267237,1.6531427071792797,1.6633473145419322,930498.0
2003-10-20,1.658244874563228,1.673551784349074,1.6531425713012793,1.6531425713012793,1336315.0
2003-10-21,1.668449292979561,1.7092677144731203,1.668449292979561,1.704165411786425,4990355.0
2003-10-22,1.7194721765471692,1.7602905946389564,1.714369874285696,1.7500859901160095,1690606.0
2003-10-23,1.7500857802034773,1.7500857802034773,1.7143696686571013,1.7347788752550304,1133809.0
2003-10-24,1.7347784272676532,1.76539222925887,1.7194715262720446,1.76539222925887,1442980.0
2003-10-27,1.7653934028909228,1.816415948720298,1.7653934028909228,1.7960072252341837,1114263.0
2003-10-28,1.8011093358339247,1.877643392076312,1.8011093358339247,1.8266203603084936,2101843.0
2003-10-29,1.852131694344378,1.867438602371844,1.8011091589954504,1.8011091589954504,1202103.0
2003-10-30,1.8062120274844955,1.82662075317172,1.785802810387825,1.785802810387825,1229975.0
2003-10-31,1.7858024263035794,1.8266203603084936,1.7500863040661074,1.8266203603084936,2659154.0
2003-11-03,1.8368249531008325,1.8572341656572784,1.8266203468226088,1.8419272562399436,762351.0
2003-11-04,1.8419273825591265,1.857234293026208,1.806211749545307,1.806211749545307,941708.0
2003-11-05,1.80621124550754,1.8317222644242497,1.785802037246785,1.8215176602938727,907857.0
2003-11-06,1.811313546466404,1.8827452839261825,1.811313546466404,1.8776429818641105,1136494.0
2003-11-07,1.8827453048323104,1.8827453048323104,1.8164153772888396,1.8470291900012104,1072012.0
2003-11-10,1.8623364963667373,1.9184618317278548,1.8623364963667373,1.8929503156546197,3153198.0
2003-11-11,1.8827453048323104,1.8827453048323104,1.8317222836450249,1.8470291900012104,2632321.0
2003-11-12,1.831722315347172,1.831722315347172,1.719472158201636,1.724574460408672,4738332.0
2003-11-13,1.7347794496768192,1.7858024830664363,1.7347794496768192,1.7449840563547427,3468768.0
2003-11-14,1.755188028200474,1.755188028200474,1.6990627117718051,1.6990627117718042,1968668.0
2003-11-17,1.6531427535180143,1.668449664991056,1.6072220190988882,1.617426626747583,4191424.0
2003-11-18,1.61232427772867,1.6735519219045845,1.61232427772867,1.6633473145419322,2342136.0
2003-11-19,1.6582448472742668,1.6837563631641788,1.6123241186724238,1.6837563631641788,1394342.0
2003-11-20,1.6990636379424409,1.7347797678661436,1.6837567251179968,1.719472855041699,1661705.0
2003-11-21,1.7194723447693778,1.7194723447693778,1.658244711641575,1.673551619923526,743055.0
2003-11-24,1.6786541742297918,1.6786541742297918,1.591915014300912,1.6021196213513682,1225432.0
2003-11-25,1.627630895077674,1.6786539226841766,1.627630895077674,1.673551619923526,1664189.0
2003-11-26,1.6735519638136651,1.6735519638136651,1.6531427485772727,1.6582450523863703,412820.0
2003-11-27,1.658244711641575,1.6888585282054764,1.658244711641575,1.673551619923526,1294604.0
2003-11-28,1.6735518260917843,1.683756432870211,1.6480403091457174,1.6480403091457176,861254.0
2003-12-01,1.6531418511175315,1.6531418511175315,1.6174257438434505,1.6327326469609138,551678.0
2003-12-02,1.663347054883139,1.6837562664224393,1.663347054883139,1.668449357767964,2453774.0
2003-12-03,1.6735516606527894,1.6888585693072642,1.658244751998314,1.668449357767964,700616.0
2003-12-04,1.6735516606527894,1.6786539635376143,1.658244751998314,1.668449357767964,991496.0
2003-12-05,1.668449481087125,1.668449481087125,1.6531425713012793,1.6531425713012793,832221.0
2003-12-08,1.6480401849978843,1.6531424880027383,1.6225286699736148,1.6225286699736148,1104735.0
2003-12-09,1.637835842044972,1.6582450573423608,1.617426626747583,1.617426626747583,1009658.0
2003-12-10,1.6174263669687612,1.6429378819930305,1.6072217609590531,1.6225286699736148,1168889.0
2003-12-11,1.6072214558249367,1.6174260598972805,1.556198435463217,1.5919145497164209,1590656.0
2003-12-12,1.6072220190988882,1.6327335382206247,1.5919151076258464,1.617426626747583,1158856.0
2003-12-15,1.6531425050944355,1.7296770509585282,1.6480402020368297,1.7296770509585282,2493242.0
2003-12-16,1.693961136629889,1.693961136629889,1.632733492453975,1.6633473145419322,1174791.0
2003-12-17,1.6735513611777684,1.6786536631495577,1.6531421532906103,1.6786536631495577,594023.0
2003-12-18,1.688859003694264,1.688859003694264,1.622529049130984,1.6429382659196856,1972427.0
2003-12-19,1.6531427535180143,1.6531427535180143,1.617426626747583,1.617426626747583,1252972.0
2003-12-22,1.6327332759833224,1.6429378819930305,1.6174263669687612,1.6225286699736148,688442.0
2003-12-23,1.6225284401293203,1.6480399515396775,1.6225284401293203,1.637835346975535,328722.0
2003-12-24,1.648040268039331,1.658244874563228,1.6429379647773816,1.6531425713012793,190601.0
2003-12-25,1.6531425713012793,1.6531425713012793,1.6531425713012793,1.6531425713012793,0.0
2003-12-26,1.6531425713012793,1.6531425713012793,1.6531425713012793,1.6531425713012793,0.0
2003-12-29,1.6531427485772727,1.6582450523863703,1.6480404447681745,1.6582450523863703,159841.0
2003-12-30,1.6582447669592897,1.693960887475302,1.6582447669592897,1.693960887475302,669994.0
2003-12-31,1.6990627909230958,1.7041650926543033,1.678653583998266,1.6888581874606807,570560.0
2004-01-01,1.6888581874606807,1.6888581874606807,1.6888581874606807,1.6888581874606807,0.0
2004-01-02,1.6888585693072642,1.6888585693072642,1.668449357767964,1.668449357767964,327153.0
2004-01-05,1.6684495227025713,1.6684495227025713,1.6480403091457174,1.6480403091457176,1036269.0
2004-01-06,1.668448980535851,1.709267394385511,1.668448980535851,1.6888581874606807,1594863.0
2004-01-07,1.6990628710367155,1.7092674749802943,1.6786536631495577,1.6786536631495577,696137.0
2004-01-08,1.6786538983529504,1.714370017159815,1.6786538983529504,1.704165411786425,1152866.0
2004-01-09,1.7143697569246412,1.719472058836825,1.6990628511880894,1.709267455012457,489010.0
2004-01-12,1.6990631904061608,1.70416549333702,1.6837562816135845,1.693960887475302,632285.0
2004-01-13,1.6990625604699214,1.6990625604699214,1.6327326469609138,1.6327326469609138,1314497.0
2004-01-14,1.6327335333408806,1.6735519638136651,1.6327335333408806,1.6582450523863703,855779.0
2004-01-15,1.6633473145419322,1.6735519219045845,1.6531427071792797,1.6633473145419322,729310.0
2004-01-16,1.6735516606527894,1.6735516606527894,1.6531424491134887,1.668449357767964,607339.0
2004-01-19,1.668449357767964,1.6735516606527894,1.663347054883139,1.668449357767964,619473.0
2004-01-20,1.6684493171628756,1.6786539226841766,1.6684493171628756,1.673551619923526,4120832.0
2004-01-21,1.6735516606527894,1.6786539635376143,1.663347054883139,1.668449357767964,744195.0
2004-01-22,1.673551619923526,1.6786539226841766,1.663347014402225,1.673551619923526,781788.0
2004-01-23,1.6684494536302312,1.699063272698127,1.6582448472742668,1.6837563631641788,1598486.0
2004-01-26,1.6837563631641788,1.6837563631641788,1.6837563631641788,1.6837563631641788,0.0
2004-01-27,1.693960969520144,1.704165575876109,1.6837563631641788,1.6837563631641788,2377265.0
2004-01-28,1.6837565714318614,1.6837565714318614,1.6582450523863703,1.6582450523863703,1160587.0
2004-01-29,1.6582451785112118,1.6582451785112118,1.6327336575253348,1.6429382659196856,1739163.0
2004-01-30,1.6480395500783769,1.6480395500783769,1.6327326469609138,1.6327326469609138,2494917.0
2004-02-02,1.6276310970825123,1.6429380072641993,1.602119580113034,1.6072218835069298,1751162.0
2004-02-03,1.607221618972896,1.6225285266352056,1.561300895985968,1.571505501094174,3402022.0
2004-02-04,1.5613002387687571,1.571504839581416,1.5306869277398538,1.5357892281461831,1791589.0
2004-02-05,1.5204828976385347,1.5510967115673675,1.464357572102341,1.5459944092458957,3774685.0
2004-02-06,1.566403336920222,1.6225286699736148,1.561301033915368,1.6225286699736148,3152284.0
2004-02-09,1.6480401849978843,1.6531424880027383,1.6072217609590531,1.6225286699736148,1112680.0
2004-02-10,1.6225286699736148,1.6327332759833224,1.6174263669687612,1.6225286699736148,1792339.0
2004-02-11,1.6327332375741883,1.668449357767964,1.6276309346893634,1.668449357767964,857609.0
2004-02-12,1.678654140532217,1.7143702644918437,1.678654140532217,1.7143702644918433,2152829.0
2004-02-13,1.709267455012457,1.7143697569246412,1.6939605492759058,1.709267455012457,942530.0
2004-02-16,1.709267455012457,1.709267455012457,1.6684490397149865,1.709267455012457,559668.0
2004-02-17,1.6990628511880894,1.709267455012457,1.683755945451538,1.709267455012457,495896.0
2004-02-18,1.7143705507668847,1.755188984965402,1.7143705507668847,1.719472855041699,2278076.0
2004-02-19,1.7245742192393811,1.7245742192393811,1.6990627117718051,1.6990627117718042,1328762.0
2004-02-20,1.6990636377269752,1.7909051146619928,1.6990636377269752,1.785802810387825,2336350.0
2004-02-23,1.7755979992187687,1.831722848420532,1.7602910881429998,1.7704956955268458,1988372.0
2004-02-24,1.7704956955268458,1.7858026066026147,1.7449841770672307,1.7704956955268458,1112767.0
2004-02-25,1.775598010338676,1.816415948720298,1.775598010338676,1.7960072252341837,2141245.0
2004-02-26,1.836825055229771,1.836825055229771,1.688858747377824,1.7143702644918433,4918019.0
2004-02-27,1.719472444843316,1.7449839601313468,1.6990632326128912,1.7296770509585282,2944053.0
2004-03-01,1.734779064822743,1.734779064822743,1.7143698559946008,1.724574460408672,913417.0
2004-03-02,1.7245747479009217,1.7347793540161345,1.7143701417857098,1.7296770509585282,1036636.0
2004-03-03,1.7194723198465105,1.7245746225332057,1.6939608064130351,1.704165411786425,813866.0
2004-03-04,1.6837562010396454,1.714370017159815,1.6837562010396454,1.704165411786425,826731.0
2004-03-05,1.7247599806898508,1.750502722475887,1.7144628839754368,1.750502722475887,1091358.0
2004-03-08,1.7350569658181645,1.7813938980529782,1.7299084177920734,1.7813938980529782,575096.0
2004-03-09,1.7813937704945328,1.7916908658093802,1.7556510322074157,1.7762452228371095,892464.0
2004-03-10,1.7659476728949697,1.7710962192269466,1.7505020338990394,1.7710962192269466,1432089.0
2004-03-11,1.7453533208286272,1.7607989583489931,1.7247591374681397,1.7556504125088712,1634402.0
2004-03-12,1.719611072094826,1.719611072094826,1.6681255993083408,1.709313977537529,1767756.0
2004-03-15,1.699016866232988,1.7350566968282817,1.6938683190050885,1.7350566968282817,1031325.0
2004-03-16,1.7247596006777866,1.7299081479006273,1.699016864563585,1.704165411786425,923336.0
2004-03-17,1.7041647620058469,1.7196103977851052,1.6784220357070836,1.6784220357070836,915980.0
2004-03-18,1.673274089448034,1.6938682778593777,1.6526799010366904,1.662976995242362,2182426.0
2004-03-19,1.6887200282022417,1.6887200282022417,1.6526801921344496,1.6526801921344496,1351746.0
2004-03-22,1.6526801921344496,1.673274384173188,1.647531644124765,1.6526801921344496,561105.0
2004-03-23,1.6681253554024371,1.6681253554024371,1.6423826227731833,1.6423826227731833,1256329.0
2004-03-24,1.637234128364118,1.637234128364118,1.6063428482256754,1.6269370349846377,1248308.0
2004-03-25,1.61663990348243,1.6269369966190907,1.60634281034577,1.6166399034824304,955135.0
2004-03-26,1.6320860561593622,1.647531700718988,1.6320860561593622,1.637234604345904,3542224.0
2004-03-29,1.647531169299034,1.6526797158248847,1.6320855297214814,1.6423826227731833,3323771.0
2004-03-30,1.6475311828924115,1.6475311828924115,1.60634281034577,1.6166399034824304,866528.0
2004-03-31,1.6320855431874208,1.6320855431874208,1.6114913569141005,1.6166399034824304,652232.0
2004-04-01,1.6269369831956306,1.6423826227731833,1.62178843666978,1.6423826227731833,1033556.0
2004-04-02,1.6475314804652408,1.673274217956478,1.6423829329669934,1.6681256704582308,1047304.0
2004-04-05,1.6732740547896228,1.6887196957782058,1.6681255077934285,1.6835711487820113,875953.0
2004-04-06,1.683571491656077,1.729908424058748,1.683571491656077,1.719611327969266,1616704.0
2004-04-07,1.7144625979424564,1.719611145440704,1.6681256704582308,1.6681256704582308,1345449.0
2004-04-08,1.662977288153819,1.662977288153819,1.6320860000957114,1.6526801921344496,581410.0
2004-04-09,1.6526801921344496,1.6526801921344496,1.6526801921344496,1.6526801921344496,0.0
2004-04-12,1.6526801921344496,1.6526801921344496,1.6526801921344496,1.6526801921344496,0.0
2004-04-13,1.6475314074538163,1.673274143804247,1.637234312913644,1.6475314074538163,487848.0
2004-04-14,1.6320860561593622,1.6372346043459045,1.6166404115997366,1.637234604345904,1086868.0
2004-04-15,1.637234128364118,1.6423826750538588,1.616639941605157,1.6269370349846377,523122.0
2004-04-16,1.6269369831956306,1.6423826227731833,1.6166398901439294,1.6423826227731833,533875.0
2004-04-19,1.642383152532446,1.642383152532446,1.6320860561593622,1.637234604345904,495688.0
2004-04-20,1.6372341474856122,1.6423826942354829,1.6217885072359988,1.6320856007357407,475513.0
2004-04-21,1.6166400284886429,1.621788575455083,1.5806001997235624,1.5908972936564425,1936229.0
2004-04-22,1.590897604271302,1.5960461522429703,1.5651553602761947,1.5857490562996337,2207805.0
2004-04-23,1.606342977111167,1.662976995242362,1.6011944300083312,1.662976995242362,2572234.0
2004-04-26,1.6423826227731833,1.6629768088765862,1.6320855297214814,1.6423826227731833,184148.0
2004-04-27,1.637234312913644,1.657828501993989,1.6269372183734716,1.6475314074538163,1027250.0
2004-04-28,1.6423829883148364,1.6475315359865883,1.6217887976278285,1.621788797627829,858835.0
2004-04-29,1.606343341364887,1.606343341364887,1.580600600013295,1.580600600013295,880922.0
2004-04-30,1.570303208807702,1.570303208807702,1.5239667789330589,1.544560968149865,3340653.0
2004-05-03,1.5394123304325715,1.5548579714380195,1.5342637834307558,1.5497094244362035,910746.0
2004-05-04,1.5548580627582684,1.56000661006247,1.5394124208456634,1.544560968149865,972322.0
2004-05-05,1.5445604004869251,1.5445604004869251,1.5291147642509615,1.5394118550749372,1536518.0
2004-05-06,1.5291151231705302,1.5291151231705302,1.5033723900681617,1.5188180299295826,1926868.0
2004-05-07,1.5085215552159643,1.5394128476049231,1.4982244577529786,1.5085215552159648,6632099.0
2004-05-10,1.493075730863941,1.5033728270982518,1.477630086512475,1.487927182746786,1147627.0
2004-05-11,1.4673327378521528,1.4776298323150492,1.4158472655376717,1.4776298323150492,3525465.0
2004-05-12,1.4879268058653137,1.5342637271828932,1.4879268058653137,1.5342637271828932,1605485.0
2004-05-13,1.5394120145875847,1.570302794397401,1.5136692848602042,1.5239663767511564,2568395.0
2004-05-14,1.5239667573980822,1.5291153046295305,1.4724812850836009,1.4776298323150492,1472567.0
2004-05-17,1.4930756390331243,1.5136698302351117,1.4930756390331243,1.4930756390331243,461728.0
2004-05-18,1.4776300309181,1.5033727705353317,1.4724814829946535,1.5033727705353317,1728982.0
2004-05-19,1.4827788115584994,1.5085215552159643,1.4827788115584994,1.5085215552159648,919471.0
2004-05-20,1.4982244577529786,1.5188186526789509,1.4982244577529786,1.5085215552159648,561550.0
2004-05-21,1.5085212449003804,1.52396688791756,1.4879270542108074,1.5136697925727738,1293507.0
2004-05-24,1.5136697925727731,1.5188183402451667,1.498224149555594,1.5136697925727738,245054.0
2004-05-25,1.4982241868336217,1.4982241868336217,1.482778543432131,1.4930756390331243,847460.0
2004-05-26,1.5085213184587778,1.5085213184587778,1.4930756746884386,1.5033727705353317,849470.0
2004-05-27,1.5033720371910224,1.5600060367228883,1.5033720371910224,1.5394118550749372,2463818.0
2004-05-28,1.565155231154279,1.6166402107603297,1.5600066836073547,1.565155231154279,4324925.0
2004-05-31,1.590897604271302,1.5960461522429703,1.5703034123846282,1.5857490562996337,1720040.0
2004-06-01,1.5908976397154662,1.61664038014734,1.5857490916290913,1.5960461878018408,1000369.0
2004-06-02,1.5960460592690686,1.62693734529958,1.5960460592690686,1.621788797627829,1198442.0
2004-06-03,1.6320855816743778,1.637234128364118,1.6217884882948967,1.6269370349846377,1262525.0
2004-06-04,1.637234385468746,1.673274217956478,1.637234385468746,1.6681256704582308,1570860.0
2004-06-07,1.6784226910743336,1.6887197856145055,1.64238286018373,1.6475314074538163,1097350.0
2004-06-08,1.647531644124765,1.6681258361635036,1.6423830961150805,1.6526801921344496,2049746.0
2004-06-09,1.65268024890553,1.6578287970920715,1.6269375079728203,1.637234604345904,779852.0
2004-06-10,1.6423829329669934,1.6681256704582308,1.637234385468746,1.6681256704582308,2661396.0
2004-06-11,1.6681255795269745,1.6835712211797589,1.6578284850917846,1.6732741267445692,824437.0
2004-06-14,1.6732741267445692,1.6732741267445692,1.6732741267445692,1.6732741267445692,0.0
2004-06-15,1.65268024890553,1.6681258934651555,1.6372346043459045,1.637234604345904,754561.0
2004-06-16,1.6269375079728203,1.6578287970920715,1.6269375079728203,1.637234604345904,985547.0
2004-06-17,1.6475314074538163,1.662977049264075,1.637234312913644,1.6475314074538163,3333028.0
2004-06-18,1.6578287401441345,1.6578287401441345,1.6423830961150805,1.6526801921344496,1315579.0
2004-06-21,1.6423830961150805,1.6578287401441345,1.6423830961150805,1.6526801921344496,1839058.0
2004-06-22,1.642383152532446,1.65268024890553,1.6320860561593622,1.637234604345904,1751995.0
2004-06-23,1.6475316617559888,1.6629773059503354,1.6475316617559888,1.6578287578855533,1841790.0
2004-06-24,1.6526799547239026,1.662977049264075,1.6475314074538163,1.6475314074538163,1835315.0
2004-06-25,1.6423826227731833,1.6526797158248847,1.6269369831956306,1.6423826227731833,1478630.0
2004-06-28,1.6217884500507604,1.6320855431874208,1.6011942637774397,1.6166399034824304,1398054.0
2004-06-29,1.6063427970922275,1.6423826227731833,1.6063427970922275,1.6423826227731833,897821.0
2004-06-30,1.642383152532446,1.642383152532446,1.6217889597862785,1.637234604345904,759729.0
2004-07-01,1.62178843666978,1.6578282623507357,1.62178843666978,1.6423826227731833,901495.0
2004-07-02,1.64238286018373,1.6526799547239026,1.637234312913644,1.6475314074538163,1064118.0
2004-07-05,1.64238286018373,1.6475314074538163,1.637234312913644,1.6475314074538163,1051591.0
2004-07-06,1.6372340762473323,1.6423826227731833,1.6320855297214814,1.6423826227731833,701010.0
2004-07-07,1.6320860561593622,1.642383152532446,1.6320860561593622,1.637234604345904,848339.0
2004-07-08,1.6372341474856122,1.6423826942354829,1.62693705398587,1.6320856007357407,682695.0
2004-07-09,1.6217882104169696,1.626936756224556,1.611491118801797,1.611491118801797,1490907.0
2004-07-12,1.61664038014734,1.621788928233715,1.596046187801841,1.5960461878018408,1650554.0
2004-07-13,1.5960461522429703,1.601194700214639,1.5857490562996337,1.5857490562996337,1076205.0
2004-07-14,1.5806005083279653,1.601194700214639,1.5703034123846282,1.5857490562996337,1203891.0
2004-07-15,1.5806001332370303,1.6320856007357407,1.5806001332370303,1.6320856007357407,1068777.0
2004-07-16,1.62693734529958,1.62693734529958,1.6011946069408205,1.621788797627829,377903.0
2004-07-19,1.6217884882948967,1.6320855816743778,1.616639941605157,1.6269370349846377,1327060.0
2004-07-20,1.6166400284886429,1.621788575455083,1.5857487466900029,1.5908972936564425,1109918.0
2004-07-21,1.5960454813790383,1.611491118801797,1.5960454813790383,1.611491118801797,930258.0
2004-07-22,1.5857490562996337,1.590897604271302,1.5806005083279653,1.5857490562996337,1010258.0
2004-07-23,1.5857486844320436,1.5857486844320436,1.5600064464736454,1.5600064464736458,705455.0
2004-07-26,1.5497093096524253,1.5497093096524253,1.5188180299295826,1.5188180299295826,1719275.0
2004-07-27,1.5188182316288572,1.5497095154540668,1.5188182316288572,1.544560968149865,1495002.0
2004-07-28,1.5600060367228883,1.5600060367228883,1.5394118550749372,1.5394118550749372,1572176.0
2004-07-29,1.53941253093474,1.53941253093474,1.5033726972279873,1.5136697925727738,4535392.0
2004-07-30,1.51881806793319,1.5394122549303892,1.5136695211838902,1.5291151614317895,2805115.0
2004-08-02,1.5394122739959577,1.5600064612482154,1.5342637271828932,1.5342637271828932,1303822.0
2004-08-03,1.539412530743003,1.6320858929713322,1.534263983071251,1.621788797627829,4466062.0
2004-08-04,1.6114913569141005,1.6269369966190907,1.6011942637774397,1.6166399034824304,3508724.0
2004-08-05,1.61663990348243,1.637234089755751,1.61663990348243,1.6166399034824304,2068262.0
2004-08-06,1.5960457172091096,1.6475311828924115,1.5908971706407793,1.6166399034824304,3083789.0
2004-08-09,1.5960460592690686,1.6320858929713322,1.5857489639255646,1.621788797627829,2291114.0
2004-08-10,1.6217885072359988,1.6423826942354829,1.6217885072359988,1.6320856007357407,3442908.0
2004-08-11,1.6423828068310184,1.662976995242362,1.6372342597281826,1.662976995242362,1325006.0
2004-08-12,1.6526801921344496,1.6578287401441345,1.6372345481053958,1.6526801921344496,1664236.0
2004-08-13,1.6526797877352253,1.6526797877352253,1.62693705398587,1.6320856007357407,1103818.0
2004-08-16,1.6217884882948967,1.637234128364118,1.616639941605157,1.6269370349846377,866067.0
2004-08-17,1.6372345481053958,1.6526801921344496,1.6320860000957114,1.6526801921344496,819159.0
2004-08-18,1.6578284481395262,1.67842263655087,1.6578284481395262,1.662976995242362,1932234.0
2004-08-19,1.693867872130809,1.74020478495735,1.6526795051738834,1.7299076932181183,4046363.0
2004-08-20,1.724759729224462,1.7402053720441495,1.7196111816178996,1.74020537204415,2063075.0
2004-08-23,1.7659481275222624,1.7916908658093802,1.7659481275222624,1.7762452228371095,2377848.0
2004-08-24,1.786541687549603,1.786541687549603,1.7453533208286272,1.7556504125088712,1528095.0
2004-08-25,1.750502722475887,1.7556512708330931,1.7402056257614724,1.750502722475887,1329214.0
2004-08-26,1.760799528836906,1.8380272455969977,1.760799528836906,1.8380272455969977,5823075.0
2004-08-27,1.827730502911621,1.858621289671882,1.8225819558077192,1.858621289671882,2711325.0
2004-08-30,1.858621289671882,1.8689183838796868,1.843175648360176,1.858621289671882,3106854.0
2004-08-31,1.853400715859786,1.8690627861624416,1.853400715859786,1.8586210707423525,1513608.0
2004-09-01,1.8586214498566165,1.9003883200564156,1.8586214498566165,1.8899466025064653,1099639.0
2004-09-02,1.9056094615151564,1.9525971974602303,1.9056094615151564,1.93171375926242,2162186.0
2004-09-03,1.942155478361325,1.957818057009683,1.9264928997129669,1.93171375926242,3013531.0
2004-09-06,1.936934026281404,2.015246895566384,1.936934026281404,1.999584321709388,3315160.0
2004-09-07,2.0100261392554395,2.0152469974717757,1.9630384153084135,1.9630384153084135,1097394.0
2004-09-08,1.9682591370873108,1.9891425685050408,1.9578174213784465,1.978700852796176,989397.0
2004-09-09,1.9787009899574224,1.9787009899574224,1.9578175570920775,1.9630384153084135,3116338.0
2004-09-10,1.9578171649534335,1.9734797364653267,1.9525963077828024,1.9578171649534335,1210481.0
2004-09-13,1.9630390825022237,2.010026822419348,1.957818222511432,2.010026822419348,871850.0
2004-09-14,2.004805572064368,2.010026431038584,1.978701277193288,2.004805572064368,1292708.0
2004-09-15,2.0100264501949296,2.057014181410686,2.004805591170957,2.0517933223867133,2618714.0
2004-09-16,2.036130619763297,2.062234913273524,2.0048054675510256,2.041351478465342,4724488.0
2004-09-17,2.036130318980131,2.036130318980131,2.004805171395302,2.025688603118521,2315865.0
2004-09-20,2.010026510122402,2.0256890876612887,2.0048056509427727,2.02046822848166,694086.0
2004-09-21,2.0256883394337084,2.057013482940929,1.983921481424081,2.030909196684912,1852095.0
2004-09-22,2.0309102623825144,2.0309102623825144,1.9995851024377649,2.010026822419348,1520998.0
2004-09-23,1.9943632902839377,2.0048050052803634,1.978700717789299,1.9943632902839377,1771178.0
2004-09-24,1.9839219763370015,1.9839219763370015,1.957817683568959,1.9734802592297849,921563.0
2004-09-27,1.9682591370873108,1.983921710650608,1.9682591370873108,1.978700852796176,982722.0
2004-09-28,1.9578178599552007,2.0622350404346594,1.9578178599552007,2.0517933223867133,1616716.0
2004-09-29,2.088339268023044,2.177093365732901,2.088339268023044,2.140547353746894,4322765.0
2004-09-30,2.1405474938497084,2.145768353046568,2.1040019822993186,2.124884916259132,3247497.0
2004-10-01,2.0935600875447427,2.114443522572964,2.062234935002411,2.0883392287876874,1752519.0
2004-10-04,2.104001107810012,2.182313460386185,2.104001107810012,2.177092603359279,1486552.0
2004-10-05,2.187534623371119,2.1927554811282364,2.0987805443276057,2.1092222598418404,1793903.0
2004-10-06,2.1353260998923957,2.1405469577817686,2.077897165936786,2.077897165936786,1478362.0
2004-10-07,2.0935600654857955,2.098780924187841,2.036130619763297,2.041351478465342,1621404.0
2004-10-08,2.0204677451877164,2.025688603118521,1.9839217396720827,2.025688603118521,1143893.0
2004-10-11,2.041350911187318,2.051792625689725,1.9995840531776916,2.030909196684912,1541472.0
2004-10-12,2.0309097824600792,2.109222663815909,2.0309097824600792,2.0883392287876874,2143517.0
2004-10-13,2.0778976407587084,2.15621002416703,2.0778976407587084,2.1301057287550527,1913545.0
2004-10-14,2.135325830245597,2.1927552597765705,2.1301049730155084,2.1927552597765705,2501329.0
2004-10-15,2.171871958476726,2.260626536603504,2.171871958476726,2.2031971036979416,2595044.0
2004-10-18,2.20319722427034,2.2397432290284454,2.1614303616896486,2.2397432290284454,1139063.0
2004-10-19,2.2449643633115564,2.2449643633115564,2.161430627863248,2.2084183540529216,1938552.0
2004-10-20,2.1927552597765705,2.1927552597765705,2.1614301163960388,2.1927552597765705,2498757.0
2004-10-21,2.354601887903412,2.9236735791366053,2.354601887903412,2.740944074720713,20727276.0
2004-10-22,2.7357240470808466,2.740944906014076,2.620865904791202,2.6365284815908896,6802823.0
2004-10-25,2.563436604844961,2.589540901021489,2.485123716315377,2.521669730962517,3260434.0
2004-10-26,2.558215552623522,2.65219025752834,2.558215552623522,2.641749294086811,3602734.0
2004-10-27,2.68873572333562,2.7670485900520894,2.6730731499923266,2.71484001224111,2980916.0
2004-10-28,2.720061135255086,2.756607143286369,2.693956843804169,2.709619418674719,1979188.0
2004-10-29,2.7252818561624808,2.7409444302434727,2.699177566027494,2.7252818561624808,3616570.0
2004-11-01,2.7096197047003248,2.756607434271967,2.7096197047003248,2.751386575430673,1643412.0
2004-11-02,2.761827862351462,2.767048720378459,2.720060998135484,2.7252818561624808,901380.0
2004-11-03,2.740944331210009,2.7670486204018165,2.7305026155332848,2.7618277625634557,2764396.0
2004-11-04,2.7566077005555223,2.78271199728362,2.7200616851361845,2.7461659818642823,1569482.0
2004-11-05,2.7513868412099023,2.7566077005555223,2.7200616851361845,2.7461659818642823,759346.0
2004-11-08,2.751385789420332,2.77749007616938,2.725281502671284,2.740944074720713,1046423.0
2004-11-09,2.74616571658938,2.834920316891371,2.74616571658938,2.751386575430673,1736591.0
2004-11-10,2.7722705119756093,2.82447910982698,2.7722705119756093,2.7931539511161576,1135412.0
2004-11-11,2.793153715974859,2.8088162940117183,2.740945122518663,2.7461659818642823,1340167.0
2004-11-12,2.7513864371815533,2.787932447234278,2.7513864371815533,2.7670490129184357,1247126.0
2004-11-15,2.772269894266063,2.81403676324078,2.772269894266063,2.814036763240781,1884802.0
2004-11-16,2.845361284380172,2.8610238567745365,2.793152709732288,2.8610238567745365,17538843.0
2004-11-17,2.845362713834853,2.923675112321843,2.8349209936595603,2.871467014273086,1206473.0
2004-11-18,2.8453616014896603,2.8714658917228686,2.7931530210232407,2.824478169303092,2052979.0
2004-11-19,2.808816421613637,2.8192581407792345,2.751386966202855,2.756607825785653,1067561.0
2004-11-22,2.740944767317573,2.740944767317573,2.657411028612859,2.662631887281904,1432485.0
2004-11-23,2.6469698833388517,2.7043985705044657,2.6469698833388517,2.6835151372655863,1257274.0
2004-11-24,2.7043987099709077,2.777490730076357,2.7043987099709077,2.7670490129184357,1445210.0
2004-11-25,2.7670486204018165,2.7722694782401787,2.725281757694923,2.7618277625634557,969630.0
2004-11-26,2.767049151954554,2.767049151954554,2.740944857748086,2.751386575430673,2142857.0
2004-11-29,2.7461658283313275,2.808816136976102,2.7461658283313275,2.787932700761177,1206295.0
2004-11-30,2.7879330913310203,2.803595670686432,2.7774913717607466,2.7931539511161576,644235.0
2004-12-01,2.7827111939169016,2.7827111939169016,2.7305026155332848,2.7618277625634557,1310443.0
2004-12-02,2.787932553066089,2.793153411843238,2.730503106517461,2.730503106517461,1375797.0
2004-12-03,2.7409449309429,2.751386648904325,2.693957200116486,2.693957200116487,934307.0
2004-12-06,2.7096189306218554,2.7566066467701416,2.7096189306218554,2.740944074720713,1890129.0
2004-12-07,2.7252818561624808,2.730502714189478,2.704398424054492,2.7252818561624808,847369.0
2004-12-08,2.714840636039337,2.714840636039337,2.6887363411357743,2.693957200116487,1119800.0
2004-12-09,2.678294543699195,2.704398837828145,2.615644992031095,2.678294543699195,1306611.0
2004-12-10,2.6574111083960354,2.709619696653935,2.6574111083960354,2.678294543699195,701006.0
2004-12-13,2.699178545322002,2.70439940524319,2.673074245716061,2.6887368254796256,396430.0
2004-12-14,2.688736236300276,2.735723965294609,2.688736236300276,2.730503106517461,649958.0
2004-12-15,2.740944857748086,2.7618282931132607,2.725282281224205,2.751386575430673,832645.0
2004-12-16,2.7931541129583883,2.8819087344483787,2.7618289524325093,2.871467014273086,2985267.0
2004-12-17,2.8714657385366364,2.9445572444628434,2.8453614496960324,2.89234916960912,1419731.0
2004-12-20,2.89757054647859,2.949778630685421,2.892349687775149,2.908012263885471,1110121.0
2004-12-21,2.9184529556222394,2.9445572444628434,2.8871283118409994,2.89234916960912,1554134.0
2004-12-22,2.9132332541064843,2.9549996227919717,2.897570677289077,2.949778763852836,1378716.0
2004-12-23,2.9550000913243086,2.9811043901589738,2.9550000913243086,2.970662670625108,829706.0
2004-12-24,2.9811043901589738,2.9811043901589738,2.9654418108581746,2.970662670625108,1523564.0
2004-12-27,2.970662670625108,2.970662670625108,2.970662670625108,2.970662670625108,0.0
2004-12-28,2.970662670625108,2.970662670625108,2.970662670625108,2.970662670625108,0.0
2004-12-29,2.97588315258984,2.9811040116939607,2.9341162797568736,2.939337138860995,1027896.0
2004-12-30,2.944557036321888,2.944557036321888,2.913232394754881,2.923673606725584,2224010.0
2004-12-31,2.918453950323303,2.9758834053464,2.918453950323303,2.9602208267037367,334308.0
2005-01-04,2.960219961708493,3.069857980170201,2.9549991036865078,3.0594162641262286,947730.0
2005-01-05,3.0594162641262286,3.075078838192187,3.028091115994313,3.0594162641262286,1132379.0
2005-01-06,3.0594169106744804,3.158613234055429,3.0594169106744804,3.158613234055429,1743707.0
2005-01-07,3.1742756379901693,3.226483723563055,3.1377296261098366,3.1533922026299788,4539990.0
2005-01-10,3.1586130614700263,3.179496496830216,3.142950484949884,3.1533922026299788,744715.0
2005-01-11,3.1533915148307856,3.1533915148307856,3.085520364713825,3.106403795519044,3048075.0
2005-01-12,3.106403795519044,3.122066368622958,3.0541952185059977,3.106403795519044,688308.0
2005-01-13,3.1272884363331257,3.195159109883095,3.1272884363331257,3.142951015497197,3249532.0
2005-01-14,3.1429508906036103,3.1429508906036103,3.111625733520257,3.132509171575826,3081415.0
2005-01-17,3.158613234055429,3.163834093180742,3.137729797554177,3.158613234055429,467044.0
2005-01-18,3.158613469145287,3.158613469145287,3.106404874006365,3.132509171575826,588211.0
2005-01-19,3.153392052899905,3.153392052899905,3.090741749794113,3.0959626083862624,655346.0
2005-01-20,3.0802990797271725,3.1325076494980784,3.0333113669333565,3.054194794841719,830731.0
2005-01-21,3.080300021212737,3.1429503240867245,3.0646374454942413,3.122066889795396,990011.0
2005-01-24,3.116845693578945,3.1220665515862085,3.075078829520834,3.0855205455353616,659568.0
2005-01-25,3.033311982717096,3.1064039952345595,3.028091124680134,3.033311982717096,2289224.0
2005-01-27,3.101182507635535,3.101182507635535,3.0437530808875373,3.054194794841719,1205058.0
2005-01-28,3.0698573657729904,3.0855199367042623,3.054194794841719,3.054194794841719,2267122.0
2005-01-31,3.0541951361777464,3.0959619966623246,3.033311705935457,3.0907411391017527,727902.0
2005-02-01,3.1168455323029245,3.283912477063259,3.106403816828687,3.263029046114782,4095312.0
2005-02-02,3.3465641769762824,3.357005896840757,3.257809558128252,3.304797297518385,2054295.0
2005-02-03,3.310018045386483,3.3517849234303183,3.289134606364565,3.34134320391936,3866469.0
2005-02-04,3.3465635976228967,3.4457594163350382,3.3465635976228967,3.3935513288785657,2449145.0
2005-02-07,3.403992334253688,3.4457586949088705,3.403992334253688,3.42487576599503,3417318.0
2005-02-08,3.424874759156576,3.445757681931293,3.3935496207534697,3.414433046355541,2174867.0
2005-02-09,3.419655624020605,3.4248764830490126,3.377888751793343,3.3935513288785657,2162191.0
2005-02-10,3.383108575797027,3.383108575797027,3.31001657176101,3.336120858916731,1365555.0
2005-02-11,3.3309006464619677,3.388330089324858,3.3309006464619677,3.362225797114452,498726.0
2005-02-14,3.372668928224952,3.4614230561291275,3.3361229038059186,3.35178548569979,1356185.0
2005-02-15,3.351784286113709,3.419655450029749,3.351784286113709,3.3883302974531158,1346218.0
2005-02-16,3.4248752431335454,3.445758168859278,3.3935501003038127,3.4092126717186795,1171096.0
2005-02-17,3.132508892261149,3.242146429449244,3.0541960065356486,3.16383404655135,6896210.0
2005-02-18,3.1638338397482206,3.2264836414059275,3.1272878287984733,3.137729546212687,2582461.0
2005-02-21,3.132508785488473,3.132508785488473,3.0228707492098223,3.028091608080235,2387239.0
2005-02-22,3.022871268294438,3.022871268294438,2.939337512023509,2.970662670625108,1875321.0
2005-02-23,2.9288959724094896,2.9288959724094896,2.808816693221328,2.871467014273086,4276304.0
2005-02-24,2.850582867391619,2.918453528881242,2.787932561868045,2.803595138248939,2642730.0
2005-02-25,2.8349202420373034,2.9602203480923017,2.8349202420373034,2.908012263885471,1912642.0
2005-02-28,2.965441268668055,3.0072081391670222,2.93411611579383,3.0072081391670222,1210054.0
2005-03-01,3.0072081391670222,3.012428997979393,2.970662127480426,3.0072081391670222,1129108.0
2005-03-02,3.0388076217348265,3.0388076217348265,2.933476613688756,2.98614186409647,1722699.0
2005-03-03,2.9861414126661043,2.9861414126661043,2.8913435704787824,2.9387427451877266,1214564.0
2005-03-04,2.975608975335815,3.0230081613960147,2.9282102965063026,2.954542670420171,1556757.0
2005-03-07,3.017741691620192,3.038807997278966,2.986142233132031,3.033541420864273,742900.0
2005-03-08,3.0546073852429734,3.1283394468108696,3.0440742335904174,3.123072870984591,1577929.0
2005-03-09,3.133605418201863,3.133605418201863,3.0704065204768405,3.075673095287258,982231.0
2005-03-10,3.0809397006246777,3.0809397006246777,3.017740802273459,3.049340251449068,1460679.0
2005-03-11,3.0440741068617174,3.0756735605038616,3.0440741068617174,3.054607258075766,1691889.0
2005-03-14,3.091473327141642,3.196804840638742,3.080940175791932,3.191538264963887,1849853.0
2005-03-15,3.1862717808999315,3.1862717808999315,3.1072731435057563,3.123072870984591,921453.0
2005-03-16,3.1336061834756523,3.175738792248417,3.123073031282461,3.1652056400552264,1095119.0
2005-03-17,3.159938292253955,3.159938292253955,3.0546067960455847,3.075673095287258,2023079.0
2005-03-18,3.091473654911494,3.1388728410106315,3.065140773745306,3.1072733836112065,1332724.0
2005-03-21,3.1178059027324374,3.128339053059228,3.054607000771693,3.0862064517520653,724350.0
2005-03-22,3.0493400671797883,3.0493400671797883,3.00194089628067,3.0177406199137096,1669284.0
2005-03-23,2.991409081526803,2.996675658420336,2.954543043272074,2.996675658420336,1259694.0
2005-03-24,2.9914086889674745,3.054607603396343,2.9387434341741034,2.965075807955447,1309609.0
2005-03-29,2.975608566267998,2.975608566267998,2.854477836886016,2.8755441389055987,1679583.0
2005-03-30,2.84921142942249,2.912410339208596,2.712280458219261,2.912410339208596,2145068.0
2005-03-31,2.954542670420171,2.9914087040225485,2.91241056781957,2.954542670420171,1543354.0
2005-04-01,2.954541778167792,2.954541778167792,2.870277091183289,2.907143113652368,2411382.0
2005-04-04,2.8702771562395863,2.896610030028633,2.8281445581771107,2.8492108572083485,1202144.0
2005-04-05,2.843944047292411,2.870276918904063,2.822877750003089,2.865010344581733,2023492.0
2005-04-06,2.8702786213929503,2.8966115086238,2.849212311608271,2.8966115086238,1787250.0
2005-04-07,2.896610145446443,2.9387427451877266,2.8492109707374995,2.9387427451877266,938649.0
2005-04-08,2.959809014317527,2.959809014317527,2.886077460131052,2.912410339208596,1118246.0
2005-04-11,2.87554325806349,2.896609553630003,2.865010110280233,2.880809831955118,651538.0
2005-04-12,2.8702760323701386,2.980873551748636,2.8702760323701386,2.9703404063573178,982054.0
2005-04-13,3.007207757821942,3.028274058009819,2.9071433391601014,2.95980858239922,1084113.0
2005-04-14,2.9229443958546493,2.9229443958546493,2.8702786213929503,2.8966115086238,1629278.0
2005-04-15,2.8334111448930352,2.8492108692331453,2.817611420552926,2.838677719673072,1045638.0
2005-04-18,2.764946146383319,2.812345327523049,2.764946146383319,2.8018121761586645,1569498.0
2005-04-19,2.8123453136939407,2.833411616319121,2.796545586725056,2.8123453136939407,1370307.0
2005-04-20,2.833411771805693,2.870277803422822,2.828145195860389,2.859744651532214,2408616.0
2005-04-21,2.8018112589172466,2.8597435724558022,2.791278111001146,2.843943850581651,2115712.0
2005-04-22,2.870276720371903,2.891343016204105,2.822877554749448,2.843943850581651,667133.0
2005-04-26,2.849210424539701,2.8650101464138524,2.833410702665549,2.843943850581651,2162213.0
2005-04-27,2.817611408661492,2.8544774319661577,2.8070782591458725,2.8492108572083485,827698.0
2005-04-28,2.843944640432277,2.843944640432277,2.7017471040722976,2.7386131320174774,7512068.0
2005-04-29,2.670149075498369,2.670149075498369,2.5542843874682637,2.6543493453124456,7969523.0
2005-05-02,2.6701488836648624,2.72281388632152,2.659615730964321,2.707014157270708,1138959.0
2005-05-03,2.712280944967876,2.770213289335068,2.664882514968099,2.712280944967876,1229914.0
2005-05-04,2.712280532509648,2.733346836348697,2.564817166482296,2.6174829260799197,1643720.0
2005-05-05,2.643815370002104,2.6490819450935845,2.5174175678065733,2.612215919453221,1924054.0
2005-05-06,2.601683007653876,2.6227493099500334,2.585883280931758,2.5964164320798364,1137149.0
2005-05-09,2.6069501706009066,2.7228140984891835,2.6069501706009066,2.712280944967876,980592.0
2005-05-10,2.707014368207222,2.7228140984891835,2.664882514968099,2.712280944967876,1456609.0
2005-05-11,2.712280944967876,2.717547521728529,2.664882514968099,2.712280944967876,755559.0
2005-05-12,2.712280666421169,2.7649464286190217,2.712280666421169,2.7544132761794518,1355282.0
2005-05-13,2.7386131320174774,2.743879707438217,2.712280254913777,2.7386131320174774,647273.0
2005-05-16,2.722813651773052,2.733346803566247,2.701747348186662,2.7175470758764537,314621.0
2005-05-17,2.717546372954233,2.7807452673663384,2.680680351213838,2.75967896922897,909541.0
2005-05-18,2.754412039101618,2.917675828588961,2.733345743683896,2.9018761070256702,1666074.0
2005-05-19,2.9756081738893068,3.075673095287258,2.9756081738893068,3.075673095287258,2727300.0
2005-05-20,3.08093987658867,3.138872203386019,3.007207824301135,3.0862064517520653,2175865.0
2005-05-23,3.1020068073779687,3.1178065360776817,2.975608977780268,3.1072733836112065,1312386.0
2005-05-24,3.1020062293820594,3.1494054066493224,3.038807326359042,3.04407390161096,2754122.0
2005-05-25,3.0704057304931744,3.0704057304931744,2.97560740829627,2.980873981751653,871310.0
2005-05-26,2.980873551748636,3.0282727060095693,2.9387414774137093,2.9703404063573178,835218.0
2005-05-27,2.980874609555532,3.033540355201334,2.980874609555532,3.007207482378433,918134.0
2005-05-30,3.038806935634047,3.038806935634047,2.9966743390360446,3.001940913610795,464038.0
2005-05-31,3.0282747401126437,3.1072733836112065,3.012475011412931,3.1072733836112065,2317636.0
2005-06-01,3.080940170902545,3.080940170902545,3.0019415359050896,3.0282744142375755,2867322.0
2005-06-02,3.054607052114796,3.0809399283743866,3.012474450099451,3.04407390161096,1451951.0
2005-06-03,3.05460729257006,3.075673595236049,3.017741262904581,3.0282744142375755,790572.0
2005-06-06,3.023007838571077,3.0651404439030543,3.0072081115715865,3.0282744142375755,596453.0
2005-06-07,3.049340251449068,3.065139976036873,3.038807101723865,3.049340251449068,976650.0
2005-06-08,3.0546069385311063,3.149405289540614,3.049340363475023,3.1388721394284462,2234364.0
2005-06-09,3.133605654377096,3.133605654377096,3.0651401766815125,3.065140176681512,1558849.0
2005-06-10,3.0651404092898136,3.0756735605038616,3.0388075312546934,3.054607258075766,1022536.0
2005-06-14,3.1178062951583128,3.1968049325524874,3.080940264374365,3.123072870984591,2793311.0
2005-06-15,3.159938640050972,3.1757383662212164,3.1388723384906463,3.1546720646608906,2406338.0
2005-06-16,3.159939466519808,3.2336710340345216,3.159939466519808,3.233671034034522,3335703.0
2005-06-17,3.254737406450132,3.339002636422445,3.2494708295768624,3.3337360595491767,3155588.0
2005-06-20,3.339001999935049,3.339001999935049,3.254736786025543,3.3179356964576727,1576896.0
2005-06-21,3.317936257342252,3.396934908736837,3.317936257342252,3.38113517845792,1293200.0
2005-06-22,3.375867393835596,3.375867393835596,3.249469596828542,3.291602195830893,1388331.0
2005-06-23,3.302134961447109,3.302134961447109,3.1915374091622075,3.2389360702954524,4400546.0
2005-06-24,3.1599382073720896,3.170471356709987,3.1178056100205023,3.149405058034193,3826853.0
2005-06-27,3.1072733836112065,3.133606264777394,3.070407349978544,3.1072733836112065,2869028.0
2005-06-28,3.1020056923335155,3.1599380100748244,3.1020056923335155,3.1283385640341104,4246158.0
2005-06-29,3.138871712714349,3.1757377330951813,3.1178054153538723,3.1283385640341104,1805553.0
2005-06-30,3.1178059027324374,3.1599385040396,3.08093987658867,3.0862064517520653,1128192.0
2005-07-01,3.054606641724135,3.0598732162684814,3.012474045369363,3.0177406199137096,2088345.0
2005-07-04,3.033540751107124,3.054607052114796,3.028274175855205,3.04407390161096,1405436.0
2005-07-05,3.049340021125205,3.0809394679140336,3.049340021125205,3.0598731700548147,2058758.0
2005-07-06,3.08093990230357,3.086206477510923,3.0598736014741603,3.065140176681512,1725144.0
2005-07-07,3.065139371756905,3.080939093229859,2.980874190567824,2.9914073382164594,2108965.0
2005-07-08,2.965073833661658,3.0072064152269324,2.944007542879021,2.9703404063573178,1404573.0
2005-07-11,3.017741691620192,3.04407457369366,2.996675385961419,3.033541420864273,1394654.0
2005-07-12,3.049340009809049,3.086206030925872,3.049340009809049,3.070406307590091,1637258.0
2005-07-13,3.107273829691936,3.1178069836705524,3.0809409447453957,3.102007252702628,1131073.0
2005-07-14,3.133606264777394,3.133606264777394,3.080940502445019,3.1072733836112065,2435994.0
2005-07-15,3.1072727783403327,3.1283390791697427,3.0651401766815125,3.065140176681512,1001048.0
2005-07-18,3.0651401766815125,3.08093990230357,3.0388073006447502,3.065140176681512,1007957.0
2005-07-19,3.0440741068617174,3.102006438538982,3.0440741068617174,3.054607258075766,1391349.0
2005-07-20,3.0756735605038616,3.080940136110885,3.049340682468741,3.054607258075766,747344.0
2005-07-21,3.086206388867609,3.149405289540614,3.080939813811525,3.1388721394284462,4287600.0
2005-07-22,3.1336054965669677,3.1968043958724657,3.1230723466827177,3.1968043958724657,3911863.0
2005-07-25,3.217871335783961,3.2336710662439327,3.181005805274769,3.2126047589639697,3450711.0
2005-07-26,3.196803787764646,3.223136150235668,3.175737492003456,3.21786957629537,2658114.0
2005-07-27,3.2073375532844666,3.286335670371188,3.181004678512038,3.249469645689788,2312452.0
2005-07-28,3.249469651886679,3.2705359517447965,3.228403352028561,3.2442030769221497,2041465.0
2005-07-29,3.2442030769221497,3.265269376780267,3.212603627134974,3.2442030769221497,3363232.0
2005-08-01,3.186271061818548,3.2389363009651286,3.1810044871808354,3.2284031516897054,448378.0
2005-08-02,3.228403352028561,3.2442030769221497,3.196804409471951,3.2442030769221497,3270399.0
2005-08-03,3.249469651886679,3.2758025267093256,3.23893650195762,3.2442030769221497,1690732.0
2005-08-04,3.270535933094056,3.270535933094056,3.2389364834870804,3.260002783225064,735764.0
2005-08-05,3.265269803622457,3.265269803622457,3.228403774051555,3.2547366523164856,1155187.0
2005-08-08,3.2652699943951986,3.2863362982379374,3.24420369055246,3.2758031463165675,467931.0
2005-08-09,3.265269376780267,3.265269376780267,3.223136777064032,3.2442030769221497,824159.0
2005-08-10,3.238936495780816,3.2758025204622165,3.228403345871844,3.249469645689788,611499.0
2005-08-11,3.270536088354864,3.33373499056903,3.260002937985837,3.3126686898309754,2193358.0
2005-08-12,3.3337354818840987,3.3337354818840987,3.238937114591776,3.2758031463165675,1657882.0
2005-08-15,3.2810692772251464,3.312668728703029,3.270536126732519,3.2810692772251464,1741128.0
2005-08-16,3.423266368373735,3.549663650790018,3.396933495530649,3.5285973525155496,5960711.0
2005-08-17,3.502264869883258,3.618129523302092,3.4601327758706297,3.565463771748077,3857503.0
2005-08-18,3.5338637152616674,3.5443968637675374,3.439065885939342,3.454865608698146,1737549.0
2005-08-19,3.475933399241883,3.502266285663881,3.433801288197476,3.4864665538106827,797055.0
2005-08-22,3.486464496890913,3.581262832081652,3.486464496890913,3.5707296837271247,1167953.0
2005-08-23,3.581263999439288,3.686595517318673,3.581263999439288,3.681328941424705,2201071.0
2005-08-24,3.681328549525356,3.6865951248586657,3.5812636181924464,3.644462522192178,1396376.0
2005-08-25,3.670795876397517,3.707661908526645,3.618130116213047,3.618130116213047,2006558.0
2005-08-26,3.549664297896852,3.5654640244830067,3.486465391552232,3.5391311468394155,23598453.0
2005-08-29,3.5391316675946425,3.5391316675946425,3.44960037766323,3.4811993282544558,2722047.0
2005-08-30,3.486464750243441,3.5496636449631027,3.4759316011234973,3.533863921283188,1627799.0
2005-08-31,3.523332324367144,3.5285989012473062,3.48646628620601,3.518065747486981,973601.0
2005-09-01,3.544396754716785,3.649728236534735,3.544396754716785,3.628661940171145,1326186.0
2005-09-02,3.660263112021808,3.670796265174276,3.5917976165307657,3.654996535445573,1875238.0
2005-09-05,3.639058033543146,3.692183080380444,3.580620482022119,3.580620482022119,1378222.0
2005-09-06,3.5806212152053964,3.628433767149266,3.5806212152053964,3.5912462267484786,327228.0
2005-09-07,3.6124958888983816,3.692183467509652,3.607183383657631,3.692183467509652,1054006.0
2005-09-08,3.665619907542719,3.692182426255423,3.580619847662068,3.612494870117312,864819.0
2005-09-09,3.5912454913895777,3.6284330241756857,3.580620482022119,3.580620482022119,644146.0
2005-09-12,3.6337450633293367,3.6337450633293367,3.53280748726989,3.5487449992792763,2517283.0
2005-09-13,3.5540575635724525,3.607182604504939,3.5540575635724525,3.585932588131944,1367671.0
2005-09-14,3.585932588131945,3.607182604504939,3.5699950758521988,3.585932588131944,519306.0
2005-09-15,3.532807547199458,3.585932588131945,3.532807547199458,3.585932588131944,2158767.0
2005-09-16,3.585933552496103,3.639058607715496,3.564683530408345,3.628433596671617,1122555.0
2005-09-19,3.623120661939858,3.628433166832456,3.5699956130138766,3.569995613013877,558108.0
2005-09-20,3.56999535088884,3.628432900416672,3.56999535088884,3.623120395914142,1129478.0
2005-09-21,3.6284332706613935,3.633745775706011,3.548745694992133,3.5540582000367507,650750.0
2005-09-22,3.5328093255079964,3.5328093255079964,3.4053096747446494,3.44780972888387,2246720.0
2005-09-23,3.437182421263911,3.495619956702265,3.437182421263911,3.490307453480596,739449.0
2005-09-26,3.5168704258173618,3.5859329867058487,3.5168704258173618,3.580620482022119,1239333.0
2005-09-27,3.6018712382915603,3.6018712382915603,3.5806212152053964,3.5912462267484786,1136821.0
2005-09-28,3.607182604504939,3.607182604504939,3.522182539012961,3.585932588131944,1112075.0
2005-09-29,3.5699957151706028,3.5699957151706028,3.5328081798582813,3.5540582000367507,538101.0
2005-09-30,3.5593701272084384,3.5593701272084384,3.4956205886770837,3.506245085387253,2025821.0
2005-10-03,3.5062454328186567,3.516870442235718,3.469058411513058,3.474370916221589,440288.0
2005-10-04,3.479684554838124,3.516871588261681,3.4531220226396644,3.4796845548381232,1413464.0
2005-10-05,3.4903095677175067,3.522184094701372,3.46905954195874,3.4796845548381232,1585134.0
2005-10-06,3.4478087635074117,3.49562131102666,3.3840587001484126,3.4956213110266603,2325621.0
2005-10-07,3.4903097830230907,3.5221843119731906,3.4053096747446494,3.44780972888387,895603.0
2005-10-10,3.447809547435406,3.4796845863623287,3.431872027971944,3.4531220539232264,361165.0
2005-10-11,3.4371834593754858,3.4371834593754858,3.304370838721185,3.336245867678217,1452413.0
2005-10-12,3.3468700698989378,3.458432644334105,3.341557566354406,3.431870126611446,1211572.0
2005-10-13,3.3628084768511703,3.4371835462984506,3.3096834272459703,3.4371835462984506,1336769.0
2005-10-14,3.4318724948366177,3.4318724948366177,3.330934857836686,3.3628099010998223,1033317.0
2005-10-17,3.357495980602552,3.4106210303455997,3.352183475628247,3.378746000499771,915695.0
2005-10-18,3.37874696309374,3.4531220539232264,3.37874696309374,3.4531220539232264,1159930.0
2005-10-19,3.4106209671976693,3.4531210062052144,3.394683452569839,3.3999959574457828,1337985.0
2005-10-20,3.410621616448504,3.442496651771941,3.3362465340271523,3.3681215693505897,1100945.0
2005-10-21,3.3149963596023424,3.346871393475048,3.2990588426659904,3.346871393475048,1320533.0
2005-10-24,3.330933210161028,3.330933210161028,3.24062063225606,3.256558146003996,1394874.0
2005-10-25,3.288433269350564,3.325620802513015,3.277808259875577,3.29905827882555,1913791.0
2005-10-26,3.304370930859505,3.38937101044838,3.2990584258852005,3.378746000499771,1102268.0
2005-10-27,3.3999954014215192,3.4531204414930534,3.384057889400059,3.4424954334787468,966070.0
2005-10-28,3.4265584818254977,3.4265584818254977,3.3787459379420093,3.3999959574457828,2202825.0
2005-10-31,3.4531220226396644,3.479684554838124,3.431871996880897,3.4796845548381232,652973.0
2005-11-01,3.4690590478362973,3.527496098695022,3.458434036470308,3.522183593012028,608528.0
2005-11-02,3.5221843119731906,3.5274968187405933,3.4371847153490656,3.44780972888387,1991950.0
2005-11-03,3.474370457521668,3.500932977557435,3.3999954014215192,3.4424954334787468,1065008.0
2005-11-04,3.42655845836068,3.4584334873980613,3.4053084390024257,3.42655845836068,956387.0
2005-11-07,3.4265576399795608,3.4531201578333257,3.3787451078427835,3.405307625696549,946966.0
2005-11-08,3.426558325147145,3.5168703922545537,3.426558325147145,3.5168703922545537,848800.0
2005-11-09,3.5009333250335626,3.6124954086025434,3.4903083159646977,3.5965578949992447,1087690.0
2005-11-10,3.623121385677519,3.6549964214003134,3.596558855908522,3.639058903538917,1358904.0
2005-11-11,3.639058903538917,3.6549964214003134,3.596558855908522,3.639058903538917,1122677.0
2005-11-14,3.6124961944378224,3.654996239958423,3.6071836887477473,3.644371228578273,1189578.0
2005-11-15,3.63905762906443,3.649682637250928,3.585932588131945,3.585932588131944,1219739.0
2005-11-16,3.5859323514046086,3.639057388830016,3.5328073139792013,3.612494870117312,780515.0
2005-11-17,3.607183193103992,3.676245757585449,3.585933173263544,3.6656207476652254,858996.0
2005-11-18,3.670932936436916,3.670932936436916,3.596557873401491,3.623120395914142,748845.0
2005-11-21,3.6549960465970273,3.6549960465970273,3.607183497915795,3.6178085087338463,742623.0
2005-11-22,3.654994900057638,3.654994900057638,3.607182366374771,3.612494870117312,5301090.0
2005-11-23,3.644369834378744,3.654994841694162,3.607182308774774,3.6337448270633232,449847.0
2005-11-24,3.607183070739178,3.708120661557249,3.607183070739178,3.708120661557249,2232200.0
2005-11-25,3.6709335857811447,3.771871189183874,3.6709335857811447,3.771871189183874,1376922.0
2005-11-28,3.7771825471138754,3.814370078949398,3.729370517836592,3.7453080314803873,681760.0
2005-11-29,3.7187457972663465,3.7187457972663465,3.6656207476652254,3.6656207476652254,978491.0
2005-11-30,3.686870720143816,3.7399957690624888,3.665620700576347,3.71874574949502,832734.0
2005-12-01,3.665620489352555,3.692183012281281,3.612495443495104,3.6603079847668094,662760.0
2005-12-02,3.702808673978768,3.7187461905445858,3.6124960801058,3.628433596671617,726441.0
2005-12-05,3.644371277105242,3.681558817430942,3.644371277105242,3.681558817430942,784448.0
2005-12-06,3.676245039976442,3.734682583130573,3.67093253605334,3.686870047822648,841793.0
2005-12-07,3.702808791169098,3.702808791169098,3.6178087001278976,3.644371228578273,827016.0
2005-12-08,3.617808014808227,3.617808014808227,3.5381204445522805,3.580620482022119,1470566.0
2005-12-09,3.5593696659111584,3.575307176391999,3.511557134468636,3.5328071484430903,3184139.0
2005-12-12,3.5328078193711283,3.654995422929324,3.5328078193711283,3.623120395914142,739865.0
2005-12-13,3.6124957950327703,3.6124957950327703,3.559370744005636,3.559370744005636,910698.0
2005-12-14,3.56999670185515,3.56999670185515,3.5274966497519404,3.538121662777743,1094938.0
2005-12-15,3.532808423462323,3.569995961338903,3.516870907229503,3.5274959180513834,1867622.0
2005-12-16,3.506245085387253,3.506245085387253,3.442495546855897,3.506245085387253,2150255.0
2005-12-19,3.5062453829884928,3.554057924685767,3.5009333900095725,3.5168703922545537,1011479.0
2005-12-20,3.506244451491628,3.527494464378301,3.4743699438155904,3.490307453480596,520909.0
2005-12-21,3.506245085387253,3.5487451188442014,3.500933092859201,3.506245085387253,769520.0
2005-12-22,3.490308891828989,3.532808423462323,3.490308891828989,3.5274959180513834,617245.0
2005-12-23,3.5434332286974963,3.559370744005636,3.532808218492069,3.559370744005636,224789.0
2005-12-28,3.5381206849028985,3.5699957151706028,3.5328081798582813,3.5540582000367507,956023.0
2005-12-29,3.564683697890773,3.5912462267484786,3.559371192119232,3.5912462267484786,711211.0
2005-12-30,3.591245904909733,3.6178084313869694,3.5753083890233914,3.6071834207960753,563548.0
2006-01-03,3.607183005440768,3.607183005440768,3.5753079773383885,3.580620482022119,850001.0
2006-01-04,3.5753075192949204,3.5806200232980485,3.5274949832667617,3.5487449992792763,1863866.0
2006-01-05,3.5540575032824053,3.559370007285533,3.543432495276148,3.5487449992792763,4775260.0
2006-01-06,3.559370744005636,3.59655827972463,3.5540582389029227,3.559370744005636,1609611.0
2006-01-09,3.5859331276916717,3.596558137476867,3.559370603228681,3.569995613013877,1333631.0
2006-01-10,3.580620338704838,3.654995401300132,3.5753078342337465,3.6496828968290393,2747975.0
2006-01-11,3.681558330815418,3.739995886460302,3.670933320698166,3.734683381401676,2992553.0
2006-01-12,3.734683509435664,3.755933530398668,3.676245951787398,3.692183467509652,1493198.0
2006-01-13,3.7028085554474233,3.718746071503062,3.676246028688025,3.7028085554474233,889319.0
2006-01-16,3.7028088404741983,3.708121346235012,3.6656213001484983,3.681558817430942,928278.0
2006-01-17,3.6762453977439367,3.692182911064263,3.6603078844236103,3.6762453977439367,1373018.0
2006-01-18,3.654995422929324,3.681557945441975,3.6071828824065513,3.623120395914142,1051880.0
2006-01-19,3.628433404620636,3.708120983231906,3.601870878416879,3.692183467509652,3179699.0
2006-01-20,3.718745653428576,3.814370227357778,3.7134331486739462,3.814370227357778,2813535.0
2006-01-23,3.7399960258537,3.8568706298453495,3.7399960258537,3.8037455772790674,2065684.0
2006-01-24,3.8143703833457874,3.8674954330646174,3.8143703833457874,3.83562040323332,1754841.0
2006-01-25,3.824994358870866,3.824994358870866,3.7240573033563114,3.76655733163781,5168179.0
2006-01-27,3.76655681144395,3.787806310995956,3.7081192806276135,3.75593180584098,1921463.0
2006-01-30,3.771870798413692,3.809057821002627,3.7134332446031535,3.71874574949502,1023795.0
2006-01-31,3.702808021452771,3.702808021452771,3.6231204526665937,3.6603079847668094,1703483.0
2006-02-01,3.660309324375629,3.660309324375629,3.5912467394852503,3.6018717525453083,1095511.0
2006-02-02,3.601869693860068,3.654994728796205,3.516869637962249,3.5328071484430903,2947021.0
2006-02-03,3.532808497276709,3.633746102193556,3.4956214702773303,3.628433596671617,1542344.0
2006-02-06,3.5753092198951637,3.617809272135396,3.5487466872450177,3.6018717525453083,520922.0
2006-02-07,3.5859337209769366,3.6018712382915603,3.548746180576149,3.5912462267484786,1168539.0
2006-02-08,3.532807148443089,3.5699946728983862,3.5062446309750217,3.5328071484430903,1638933.0
2006-02-09,3.559371024886406,3.628433596671617,3.559371024886406,3.628433596671617,762898.0
2006-02-10,3.633746102193556,3.654996124281314,3.5806210469741635,3.628433596671617,933781.0
2006-02-13,3.633746102193556,3.654996124281314,3.60187106906192,3.628433596671617,992896.0
2006-02-14,3.660307803728964,3.739995368573816,3.660307803728964,3.724057855604846,1883280.0
2006-02-15,3.569995135367746,3.6284326813676953,3.5221825977314234,3.5646826311859323,6575585.0
2006-02-16,3.5381205836582885,3.5859331276916717,3.5062455543027,3.569995613013877,2548568.0
2006-02-17,3.5859323514046086,3.6231198776023934,3.548744825206824,3.612494870117312,1969882.0
2006-02-20,3.6124960801058,3.628433596671617,3.591246058018042,3.628433596671617,771364.0
2006-02-21,3.617807373859853,3.6231198776023934,3.580619847662068,3.612494870117312,2166414.0
2006-02-22,3.601870399533677,3.60718290406811,3.580620381395948,3.5965578949992447,2435546.0
2006-02-23,3.5912462267484786,3.612496249834643,3.5859337209769366,3.5912462267484786,2873329.0
2006-02-24,3.5806212152053964,3.612496249834643,3.5806212152053964,3.5912462267484786,2545288.0
2006-02-27,3.580620084038696,3.6018701004116904,3.5699950758521988,3.585932588131944,3091437.0
2006-02-28,3.596653627604059,3.650255138352928,3.591293476529172,3.62881453405338,2293658.0
2006-03-01,3.612733094196466,3.612733094196466,3.5430511492529773,3.5752120469192032,2547568.0
2006-03-02,3.596652888077461,3.6073731880229776,3.580572438159185,3.585932588131944,2364850.0
2006-03-03,3.612733899822699,3.634174503048025,3.5912932965973745,3.5912932965973745,978028.0
2006-03-06,3.591293673852697,3.6395350361772993,3.591293673852697,3.618094430699698,1189242.0
2006-03-07,3.5912936348221294,3.612734240066711,3.585933483510984,3.596653786133275,1743417.0
2006-03-08,3.5912935354843563,3.607373988972996,3.569852930832837,3.602013837810116,417993.0
2006-03-09,3.585933145791043,3.607373749016369,3.564492542565718,3.5912932965973745,746987.0
2006-03-10,3.591294009017713,3.6663361351927786,3.57521355340877,3.623454920235598,1317368.0
2006-03-13,3.634174705232053,3.639534856336591,3.5698528919775905,3.639534856336591,1563614.0
2006-03-14,3.623454403022976,3.639534856336591,3.6127341008138982,3.639534856336591,936504.0
2006-03-15,3.634174548146755,3.698496358620941,3.6288143972739055,3.671695604256696,1094032.0
2006-03-16,3.69849571959147,3.709216019484904,3.655614520017732,3.6824152697513184,2866294.0
2006-03-17,3.693136251614348,3.77353851566208,3.693136251614348,3.752097911916018,2495430.0
2006-03-20,3.778900055904544,3.7949805146260425,3.752099291368712,3.7949805146260425,1671244.0
2006-03-21,3.794979280581297,3.794979280581297,3.7092168619547103,3.778898827088812,882248.0
2006-03-22,3.752096381467593,3.8003377202189967,3.752096381467593,3.8003377202189967,1077234.0
2006-03-23,3.805699107626429,3.8485797953414624,3.805699107626429,3.832499343857221,1177838.0
2006-03-24,3.81642023533429,3.880742063905487,3.805700446815551,3.853941302000822,1701507.0
2006-03-27,3.886101798792423,4.014745442114295,3.875381495182267,3.993304834893983,1997648.0
2006-03-28,3.971863398256256,4.052265658542565,3.9665032475705018,4.014744603742287,2938453.0
2006-03-29,4.014745552968601,4.068347072499416,3.97186433734395,4.057626768593252,1548235.0
2006-03-30,4.068346350907063,4.095146589675894,3.9129019718384814,3.9665034818621296,1598366.0
2006-03-31,3.912902800191243,3.95578401728802,3.891462191642855,3.9450637130138255,2786953.0
2006-04-03,3.945063222090516,4.229150733761734,3.945063222090516,4.1755492190609305,2141995.0
2006-04-04,4.1755491827537,4.191629637024119,4.095146911401609,4.095146911401609,1467382.0
2006-04-05,4.095146404682731,4.229150173688399,4.095146404682731,4.229150173688399,673030.0
2006-04-06,4.255951207503565,4.288112114180905,4.2023496963746645,4.2023496963746645,1345235.0
2006-04-07,4.234510521374832,4.234510521374832,4.121947350175312,4.159468407241818,860853.0
2006-04-10,4.12194703518996,4.223789896587988,4.111226733990168,4.16482823998913,586401.0
2006-04-11,4.154108774497288,4.2023501396013705,4.132668167784363,4.143388471140826,659818.0
2006-04-12,4.143387455768311,4.143387455768311,4.004024062529546,4.004024062529546,1255513.0
2006-04-13,4.068346157762436,4.138027601242062,4.068346157762436,4.111226847502602,675218.0
2006-04-18,4.100506671496494,4.245230746118632,4.084426218760701,4.23451044429477,890285.0
2006-04-19,4.288110571034729,4.314911316954496,4.2666699742989165,4.309551167770542,1879381.0
2006-04-20,4.304192047897495,4.304192047897495,4.261310844171193,4.277391295568556,1549899.0
2006-04-21,4.277392408777837,4.309553319942576,4.261311953195468,4.288112712499417,1328798.0
2006-04-24,4.293472864360207,4.389955081611344,4.23451119389152,4.288112712499417,1126118.0
2006-04-26,4.288112622182245,4.39531514089704,4.255951711694888,4.379234685653361,1439799.0
2006-04-27,4.3256337755249445,4.368514474168185,4.288112712499417,4.288112712499417,1860184.0
2006-04-28,4.27739185257906,4.27739185257906,4.207709887449696,4.223790340941088,2841659.0
2006-05-01,4.272031306729856,4.363153351852795,4.272031306729856,4.30419221074135,1551204.0
2006-05-02,4.288111596500132,4.304192047897495,4.261310844171193,4.277391295568556,1333869.0
2006-05-03,4.309552759561845,4.309552759561845,4.207709887449696,4.223790340941088,700078.0
2006-05-04,4.223790461624046,4.223790461624046,4.100506981334229,4.17018894845456,679393.0
2006-05-05,4.180908972887455,4.2505909353710924,4.170188670966896,4.196989425768294,576048.0
2006-05-08,4.255951248494628,4.352433969455918,4.250591097330111,4.341713667126885,1887405.0
2006-05-09,4.330993483797874,4.357793724113819,4.325633332486081,4.347073937733256,1437472.0
2006-05-10,4.389954989149147,4.39531514089704,4.347074291409068,4.379234685653361,1034678.0
2006-05-11,4.379234760074337,4.491797948692995,4.379234760074337,4.422115974786207,1814203.0
2006-05-12,4.336353162020514,4.400674454501665,4.336353162020514,4.400674454501665,1559679.0
2006-05-15,4.31491283118902,4.341713586513989,4.288112075864051,4.298832377994039,1426365.0
2006-05-16,4.288111187290854,4.432834719813387,4.288111187290854,4.411394119996287,1094831.0
2006-05-17,4.41139401152101,4.41139401152101,4.29347123166955,4.29347123166955,1381342.0
2006-05-18,4.261310615313721,4.336352717804546,4.196988813178728,4.3256324174487135,1620712.0
2006-05-19,4.288112075864051,4.325633133319007,4.234510565214112,4.298832377994039,611154.0
2006-05-22,4.3256337755249445,4.341714231107313,4.261311953195468,4.288112712499417,548309.0
2006-05-23,4.2345107601855885,4.368514026737407,4.2345107601855885,4.347073937733256,1235324.0
2006-05-24,4.357793686161132,4.368513988691356,4.18090921065548,4.207709966981035,2366070.0
2006-05-25,4.170189229531983,4.180909532888446,4.111227561071438,4.143388471140826,903249.0
2006-05-26,4.2130696493754485,4.30419221074135,4.191629046701119,4.30419221074135,939144.0
2006-05-29,4.341713543611349,4.357793480404436,4.202349617298634,4.218430070334717,1095643.0
2006-05-30,4.18090913163071,4.245230945596276,4.18090913163071,4.223790340941088,381296.0
2006-05-31,4.202349294188403,4.207709444788299,4.127307185789856,4.16482823998913,2336476.0
2006-06-01,4.229149525538807,4.250590125293777,4.1541074263964095,4.1809081760901226,1433321.0
2006-06-02,4.239870348387677,4.2881117037867424,4.16482823998913,4.16482823998913,2343162.0
2006-06-05,4.164828638584435,4.255951207503565,4.164828638584435,4.2023496963746645,745378.0
2006-06-06,4.159466678753545,4.159466678753545,4.1165854884970425,4.121945637279105,919959.0
2006-06-07,4.100506504057502,4.154108010988063,4.0737062668351856,4.0737062668351856,799739.0
2006-06-08,4.046905478012244,4.196989179863576,4.03082502607357,4.127307221462655,1513328.0
2006-06-09,4.154107775985816,4.154107775985816,4.020104532483082,4.138027324816337,2193812.0
2006-06-13,4.052266060732578,4.062986363168082,3.912902129071016,3.934342733942025,1732449.0
2006-06-14,3.805699582351111,3.966503601009352,3.778898826534236,3.912902089375602,2067828.0
2006-06-15,3.977223943684045,4.004024699772806,3.912902129071016,3.934342733942025,3574395.0
2006-06-16,3.987943855746289,4.095146353364446,3.987943855746289,4.0737062668351856,1152350.0
2006-06-19,4.068347072499416,4.0951473160217375,4.020105704921683,4.057626768593252,354812.0
2006-06-20,4.052266259736111,4.154108621631788,4.0201053508502,4.04154595677414,1528513.0
2006-06-21,4.025464565774815,4.132667054209965,4.014744265307008,4.132667054209965,776348.0
2006-06-22,4.132665934843231,4.180907273881798,4.079064963265382,4.121945637279105,936197.0
2006-06-23,4.046906352944763,4.089787051142316,3.971864227673671,3.993304834893983,953347.0
2006-06-26,3.9665034818621296,4.004024538878685,3.9397027268503058,3.9665034818621296,1271354.0
2006-06-27,3.9772222960930814,4.025463637068554,3.923620806120333,3.939701253112157,1137816.0
2006-06-28,3.91826295232834,4.004025386521894,3.875381735231564,3.9450637130138255,951451.0
2006-06-29,3.982583670257549,4.143387673401328,3.9718633689651,4.127307221462655,864941.0
2006-06-30,4.218430269511258,4.261311479632148,4.1433881517997,4.207709966981035,1918938.0
2006-07-03,4.196988625906351,4.202348775845093,4.159467576335152,4.1809081760901226,768222.0
2006-07-04,4.191628992988611,4.196989143588508,4.148747788189441,4.16482823998913,1051358.0
2006-07-05,4.180908691788819,4.229150047187884,4.159468089389233,4.16482823998913,1232327.0
2006-07-06,4.127306957024523,4.245230263686074,4.127306957024523,4.213069361869287,774554.0
2006-07-07,4.213069361869287,4.218429512172086,4.175548309749703,4.213069361869287,547047.0
2006-07-10,4.121947076708907,4.1862688845555525,4.121947076708907,4.1862688845555525,415981.0
2006-07-11,4.154107938789338,4.207709444788299,4.154107938789338,4.16482823998913,275789.0
2006-07-12,4.207709927008178,4.245230985507511,4.180909170937227,4.245230985507511,397233.0
2006-07-13,4.191629513185702,4.245231025836816,4.186269361920591,4.207709966981035,530072.0
2006-07-14,4.186269570332708,4.186269570332708,4.062986601340564,4.062986601340564,1231113.0
2006-07-17,4.057625856266652,4.143387751989954,3.96650329355249,4.111226847502602,596368.0
2006-07-18,4.1165857282244245,4.143386473695466,3.9772223680178103,4.02010356077148,541194.0
2006-07-19,4.020105233672858,4.105867138625806,3.977224023074871,3.977224023074871,958649.0
2006-07-20,4.057626768593252,4.100507467974818,4.025465856874764,4.057626768593252,633932.0
2006-07-21,4.020104599268024,4.057625652620139,4.020104599268024,4.046905351662392,568882.0
2006-07-24,4.046905351662392,4.052265502141265,3.977223395437037,4.046905351662392,330652.0
2006-07-25,4.154107665571371,4.191628717302865,4.121946764087234,4.191628717302865,1386975.0
2006-07-26,4.202349735689959,4.207709886852996,4.073706624020077,4.10586701475529,730042.0
2006-07-27,4.111226226886468,4.2077089257838365,4.084425477192755,4.1809081760901226,1021639.0
2006-07-28,4.191628717302865,4.234509919281713,4.111226463592521,4.191628717302865,1142502.0
2006-07-31,4.234509963080479,4.25595056429167,4.159467858841309,4.213069361869287,996217.0
2006-08-01,4.234510521374832,4.234510521374832,4.154108256232317,4.159468407241818,336318.0
2006-08-02,4.154108987505633,4.186269899224121,4.057626768593252,4.057626768593252,1278915.0
2006-08-03,4.138028040552869,4.196989705039303,4.127307737918972,4.17018894845456,1249839.0
2006-08-04,4.127306935816871,4.138027236367382,4.073705949307241,4.079066099582497,771038.0
2006-08-07,4.046905478012244,4.148747824047553,4.03082502607357,4.127307221462655,416842.0
2006-08-08,4.100506504322985,4.154108011257016,4.068346116405531,4.089786202936178,924960.0
2006-08-09,4.073705051713565,4.073705051713565,3.993302815300436,4.02010356077148,928295.0
2006-08-10,3.971862218923602,4.0469043062425225,3.966502069829394,4.02010356077148,1136751.0
2006-08-11,3.993304834893983,4.009385290309217,3.928983013233047,3.993304834893983,769640.0
2006-08-14,3.961143096884748,4.020104754428042,3.961143096884748,4.014744603742287,766648.0
2006-08-15,4.036186049334607,4.036186049334607,3.95042362045336,3.993304834893983,950564.0
2006-08-16,4.020104866538013,4.020104866538013,3.682415880161236,3.902181548162861,3919284.0
2006-08-17,3.97722414548557,3.97722414548557,3.886101570160284,3.9236226305883433,2820783.0
2006-08-18,3.950422905679969,3.9611432073504367,3.8968213973276256,3.902181548162861,1526406.0
2006-08-21,3.918262240538977,3.939702845192477,3.902181787048852,3.912902089375602,927114.0
2006-08-22,3.955783416326013,4.046905988813337,3.955783416326013,4.036185686167769,1080469.0
2006-08-23,4.046906100022041,4.234510885231815,4.046906100022041,4.1755492190609305,1989468.0
2006-08-24,4.191628523589598,4.191628523589598,4.020104239843999,4.03082453984328,767954.0
2006-08-25,4.030825061290737,4.0737062668351856,4.020104759904625,4.0737062668351856,679935.0
2006-08-28,4.068346110599826,4.132667402585911,3.9772235489420105,4.014744603742287,699522.0
2006-08-29,4.052265392486909,4.116586680249913,4.052265392486909,4.116586680249913,524124.0
2006-08-30,4.1755490997715095,4.180909251088457,4.1487483431867656,4.17018894845456,1064042.0
2006-08-31,4.1809081760901226,4.1809081760901226,4.105866076947725,4.1809081760901226,610270.0
2006-09-01,4.180909131037811,4.180909131037811,4.079066775183113,4.10586701475529,917931.0
2006-09-04,4.154553552740046,4.17619189862448,4.105867795504257,4.143734379797829,320979.0
2006-09-05,4.143733658854038,4.241106198392715,4.143733658854038,4.1924199286233765,689714.0
2006-09-06,4.246516522748888,4.246516522748888,4.132915206855612,4.143734379797829,570209.0
2006-09-07,4.143733591848364,4.154552762733267,4.062590331215678,4.10586701475529,577298.0
2006-09-08,4.073410276677607,4.159963139211154,4.040952757850957,4.143734379797829,412189.0
2006-09-11,4.165372772739092,4.165372772739092,4.078819909227745,4.089639082292187,466156.0
2006-09-12,4.127505133701281,4.127505133701281,3.997675594707355,4.013904352207111,624390.0
2006-09-13,4.057181530692456,4.073410290159493,3.970628146868253,4.030133598247393,897704.0
2006-09-14,4.035542909068427,4.051771667426879,3.9868566339930736,4.035542909068427,649216.0
2006-09-15,4.013905113707288,4.040953048004963,3.997676353128684,4.024724287426358,516764.0
2006-09-18,4.030133310012921,4.111277101544719,4.0084949656044415,4.078819584932,442016.0
2006-09-19,4.057181808583568,4.111277677178918,4.013905113707288,4.024724287426358,922513.0
2006-09-20,3.9814467358446666,4.0193138357133815,3.976037150149137,3.9814467358446666,774863.0
2006-09-21,3.976036549305513,4.013903643451894,3.954398209793296,3.976036549305513,3406115.0
2006-09-22,3.9489897196436905,3.9543993060213767,3.927351374132948,3.9543993060213767,2219666.0
2006-09-25,3.976036549305513,3.986855719061622,3.943579040037186,3.976036549305513,634994.0
2006-09-26,3.976038005690545,4.051772221724033,3.976038005690545,4.024724287426358,570947.0
2006-09-27,4.040952691586902,4.127505552701144,4.040952691586902,4.100458141793316,586271.0
2006-09-28,4.122094647163221,4.122094647163221,3.9922651365378967,4.057180152352565,1942342.0
2006-09-29,4.046361856781018,4.187010567079062,4.046361856781018,4.170781809621119,1766168.0
2006-10-02,4.165372597335983,4.214058874075803,4.105867668991484,4.19783011516253,487216.0
2006-10-03,4.19783011516253,4.219468460380228,4.170782183640408,4.19783011516253,1118878.0
2006-10-04,4.192420528858105,4.219468460380228,4.165372597335983,4.19783011516253,1120275.0
2006-10-05,4.230287953855623,4.37093720843888,4.230287953855623,4.354708448294657,1761981.0
2006-10-06,4.192420528858105,4.219468460380228,4.165372597335983,4.19783011516253,1244658.0
2006-10-09,4.349297002508265,4.354706586910722,4.289791574081228,4.322249080495976,621297.0
2006-10-10,4.322249408230883,4.338478162668803,4.289791899355043,4.333068577856163,310390.0
2006-10-11,4.338478269489442,4.3817549490561065,4.327659099597776,4.365526194218607,812790.0
2006-10-12,4.365526086732002,4.392574010795203,4.333068577856163,4.333068577856163,529784.0
2006-10-13,4.349299367849087,4.376347304571236,4.327661018471367,4.327661018471367,577045.0
2006-10-16,4.333068249300891,4.3655257557156375,4.289791574081228,4.322249080495976,579425.0
2006-10-17,4.327660599312578,4.327660599312578,4.284383904748735,4.284383904748735,2188904.0
2006-10-18,4.300613035717089,4.338480146722784,4.289793861144033,4.311432210290144,2136148.0
2006-10-19,4.306021484668219,4.306021484668219,4.230287282677845,4.273563969529487,2100256.0
2006-10-20,4.278974686570977,4.311432210290144,4.27356509928445,4.311432210290144,832627.0
2006-10-23,4.284383141242398,4.2897927270988525,4.246516040247211,4.273563969529487,791794.0
2006-10-24,4.27897302279301,4.284382607976148,4.138323808031425,4.154552563580838,1711481.0
2006-10-25,4.219468234164786,4.268154508294423,4.192420304092765,4.219468234164786,1058545.0
2006-10-26,4.241105313820896,4.316839495443908,4.2194669762143215,4.278972404632403,1496974.0
2006-10-27,4.219468234164786,4.241106578222403,4.192420304092765,4.219468234164786,1891463.0
2006-10-30,4.219468948132561,4.246516882781307,4.208649774273062,4.214059361202811,731024.0
2006-10-31,4.192419988980057,4.214058331411282,4.089638383435843,4.165372060941026,1272265.0
2006-11-01,4.111276734842327,4.149143313175533,4.100457563603094,4.122095385077453,2806174.0
2006-11-02,4.095047977983479,4.154552898795148,4.084228806744248,4.122095385077453,2819806.0
2006-11-03,4.09504846204934,4.149143803635876,4.089638875790271,4.138324631117735,273671.0
2006-11-06,4.089638392363863,4.127504970697069,4.084228806744248,4.122095385077453,585202.0
2006-11-07,4.138323808031425,4.192419659862803,4.116685988302935,4.154552563580838,679229.0
2006-11-08,4.192419988980057,4.192419988980057,4.154552889725413,4.165372060941026,1237582.0
2006-11-09,4.143734637190452,4.2086496788760215,4.143734637190452,4.181601744840367,1037842.0
2006-11-10,4.170781646548833,4.197829574587864,4.138324132901995,4.165372060941026,2620401.0
2006-11-13,4.165373078835067,4.235697708921808,4.165373078835067,4.214059361202811,2514415.0
2006-11-14,4.214058496175633,4.224877667814261,4.170781809621119,4.170781809621119,2137799.0
2006-11-15,4.516995027853491,4.646825094610709,4.495356683393954,4.598138819576752,4464012.0
2006-11-16,4.5656804430931714,4.581909198381677,4.43585040078513,4.511584592131488,2466030.0
2006-11-17,4.500766380110518,4.69551096402784,4.495356793862698,4.587319760075624,1583562.0
2006-11-20,4.614366659222521,4.614366659222521,4.452079108086693,4.452079108086693,1338949.0
2006-11-21,4.452078776352056,4.592727976856344,4.446669191717275,4.571089638317223,2498239.0
2006-11-22,4.603548069481106,4.630595998080136,4.544042626563236,4.630595998080136,1282677.0
2006-11-23,4.641414859187871,4.71714853319738,4.641414859187871,4.690100606406812,1514352.0
2006-11-24,4.690100871799817,4.782063828091541,4.690100871799817,4.727967971449351,2564471.0
2006-11-27,4.77665247954443,4.792881230547666,4.738785393870215,4.771242895876685,918790.0
2006-11-28,4.711739763512687,4.776654799047822,4.657644421570911,4.717149349807282,2680210.0
2006-11-29,4.717148086964744,4.776653520274898,4.6792809930401,4.776653520274898,1070035.0
2006-11-30,4.78747321737711,4.911893682550512,4.717148606626928,4.895664926223547,1793131.0
2006-12-01,4.895666490991099,4.895666490991099,4.803703509078145,4.830751444934896,1274911.0
2006-12-04,4.83075156003425,4.8415707346347325,4.765836512431357,4.819932385433768,594891.0
2006-12-05,4.814522018797776,4.83075077807152,4.695511117456992,4.706330290306154,2203747.0
2006-12-06,4.679281861624212,4.803702336186247,4.614367352422059,4.733377720129445,2587069.0
2006-12-07,4.760425485434665,4.765835071098884,4.706329628792474,4.727967971449351,1502534.0
2006-12-08,4.7496066908973935,4.814521724017798,4.711739588243825,4.7550162769907605,2052644.0
2006-12-11,4.733376788166573,4.765834296879096,4.722557618595732,4.760424712093676,917915.0
2006-12-12,4.765835626458633,4.792883557931606,4.711739763512687,4.717149349807282,1256955.0
2006-12-13,4.760427132530408,4.76583672006633,4.727969607314872,4.738788782386717,1118515.0
2006-12-14,4.755014144873449,4.787471646879919,4.71173747553149,4.771242895876685,1626219.0
2006-12-15,4.803701825816308,4.857797678574121,4.749605973058497,4.803701825816308,1226293.0
2006-12-18,4.814521100607136,4.8686169545361775,4.814521100607136,4.836159442178753,1038044.0
2006-12-19,4.863206823016668,4.863206823016668,4.7496055425228345,4.760424712093676,1198039.0
2006-12-20,4.738787793355947,4.846979521493741,4.727968620542168,4.749606966169726,957490.0
2006-12-21,4.830750482297899,4.830750482297899,4.733377932617293,4.7550162769907605,2138136.0
2006-12-22,4.771244476279283,4.85238825817311,4.755015719900518,4.809111574496402,499205.0
2006-12-27,4.836158730543836,4.863206653528288,4.803701222962496,4.841568315140727,397256.0
2006-12-28,4.863208709380671,4.863208709380671,4.776655319241209,4.792884079892358,239930.0
2006-12-29,4.776655092506052,4.830750958775428,4.776655092506052,4.814522198894615,331995.0
2007-01-02,4.84156853843143,4.846978123277808,4.776653520274898,4.776653520274898,281561.0
2007-01-03,4.809111515214232,4.836159442178753,4.787473173642614,4.836159442178753,429129.0
2007-01-04,4.787471646879919,4.846977067225115,4.738785393870215,4.771242895876685,549144.0
2007-01-05,4.73878829729292,4.792884167114533,4.722559536346435,4.722559536346435,563357.0
2007-01-08,4.695510415483829,4.706329586715539,4.652234251561096,4.668462487404556,795216.0
2007-01-09,4.717149577025692,4.7496070963566925,4.668463298029192,4.6955112308050255,1017621.0
2007-01-10,4.630595998080136,4.695510505713698,4.619776826640525,4.630595998080136,1715556.0
2007-01-11,4.652234453684301,4.657644039535184,4.59813859517548,4.619776938579009,2900824.0
2007-01-12,4.652235011132597,4.733378287614594,4.646825424633518,4.679282422623803,1126402.0
2007-01-15,4.706329450673142,4.706329450673142,4.636005360703942,4.6522341170823935,689556.0
2007-01-16,4.657644248314305,4.771245035270862,4.657644248314305,4.7550162769907605,1203931.0
2007-01-17,4.733378108691065,4.749606867574848,4.695511004628903,4.717149349807282,966417.0
2007-01-18,4.76042655859006,4.792884079892358,4.711740276636613,4.792884079892358,825052.0
2007-01-19,4.776653899437402,4.803701825816308,4.755015558334278,4.803701825816308,1463778.0
2007-01-22,4.792883852386864,4.841570132029303,4.765835919252177,4.814522198894615,754377.0
2007-01-23,4.830749951913318,4.955169897396117,4.814521195415027,4.911893734404769,1584167.0
2007-01-24,4.955,5.065,4.93,5.04,1562373.0
2007-01-25,5.07,5.215,5.04,5.155,1595751.0
2007-01-29,5.135,5.135,4.98,5.0,1082214.0
2007-01-30,4.975,5.1,4.975,5.085,1303694.0
2007-01-31,5.035,5.115,4.935,4.965,1470081.0
2007-02-01,4.925,4.98,4.905,4.96,1112060.0
2007-02-02,5.03,5.03,4.985,5.01,668964.0
2007-02-05,5.0,5.03,4.965,5.005,542758.0
2007-02-06,5.04,5.06,4.98,5.02,1129655.0
2007-02-07,5.055,5.095,5.0,5.09,624631.0
2007-02-08,5.115,5.22,5.09,5.185,1810481.0
2007-02-09,5.2,5.215,5.105,5.175,1119346.0
2007-02-12,5.155,5.16,5.04,5.07,1238441.0
2007-02-13,5.095,5.3,5.095,5.3,1092707.0
2007-02-14,5.73,5.76,5.57,5.65,3881237.0
2007-02-15,5.655,5.7,5.45,5.495,2252859.0
2007-02-16,5.49,5.55,5.44,5.53,1657669.0
2007-02-19,5.565,5.73,5.565,5.685,2157193.0
2007-02-20,5.635,5.7,5.63,5.68,1470542.0
2007-02-21,5.68,5.92,5.655,5.805,2282776.0
2007-02-22,5.835,5.865,5.82,5.835,1323881.0
2007-02-23,5.785,5.825,5.635,5.705,2568833.0
2007-02-26,5.73,5.815,5.71,5.77,1850517.0
2007-02-27,5.8,5.845,5.775,5.785,951954.0
2007-02-28,5.56,5.61,5.46,5.485,2149415.0
2007-03-01,5.5,5.58,5.45,5.45,1638297.0
2007-03-02,5.485,5.505,5.315,5.34,1581818.0
2007-03-05,5.28,5.28,5.095,5.135,1810419.0
2007-03-06,5.115,5.26,5.08,5.145,2272542.0
2007-03-07,5.27,5.325,5.225,5.285,1303900.0
2007-03-08,5.26,5.295,5.195,5.28,897040.0
2007-03-09,5.34,5.405,5.285,5.325,1070525.0
2007-03-12,5.275,5.47,5.215,5.445,793870.0
2007-03-13,5.485,5.505,5.35,5.415,853532.0
2007-03-14,5.335,5.335,5.275,5.29,1627298.0
2007-03-15,5.415,5.465,5.35,5.465,793738.0
2007-03-16,5.475,5.49,5.42,5.435,1348014.0
2007-03-19,5.44,5.61,5.42,5.56,1620497.0
2007-03-20,5.66,5.66,5.57,5.58,1144457.0
2007-03-21,5.665,5.68,5.54,5.6,992340.0
2007-03-22,5.665,5.705,5.64,5.68,1308193.0
2007-03-23,5.715,5.72,5.585,5.595,820650.0
2007-03-26,5.68,5.775,5.67,5.77,924276.0
2007-03-27,5.74,5.9,5.74,5.865,1203512.0
2007-03-28,5.86,6.07,5.86,5.965,2063372.0
2007-03-29,5.945,5.97,5.865,5.89,988237.0
2007-03-30,5.935,5.99,5.905,5.915,1033141.0
2007-04-02,5.905,5.905,5.695,5.7,1372808.0
2007-04-03,5.8,5.87,5.705,5.815,1757959.0
2007-04-04,5.88,6.015,5.845,5.995,1695220.0
2007-04-05,5.95,5.99,5.89,5.895,454100.0
2007-04-10,5.91,5.94,5.845,5.87,655459.0
2007-04-11,5.875,5.88,5.715,5.78,1000345.0
2007-04-12,5.745,5.745,5.665,5.69,1610230.0
2007-04-13,5.7,5.715,5.505,5.54,1126904.0
2007-04-16,5.585,5.775,5.585,5.75,1286503.0
2007-04-17,5.785,5.79,5.57,5.595,1312747.0
2007-04-18,5.56,5.75,5.56,5.695,1172325.0
2007-04-19,5.76,5.785,5.625,5.67,1297925.0
2007-04-20,5.685,5.695,5.62,5.64,991148.0
2007-04-23,5.72,5.725,5.56,5.61,1138177.0
2007-04-24,5.605,5.695,5.57,5.68,734088.0
2007-04-26,5.71,5.715,5.62,5.63,851413.0
2007-04-27,5.595,5.73,5.595,5.685,843881.0
2007-04-30,5.69,5.7,5.635,5.695,1364262.0
2007-05-01,5.7,5.7,5.635,5.64,923024.0
2007-05-02,5.68,5.8,5.655,5.775,1422844.0
2007-05-03,5.8,5.83,5.765,5.81,837802.0
2007-05-04,5.86,6.025,5.86,6.015,1404668.0
2007-05-07,5.97,6.015,5.82,6.005,1177938.0
2007-05-08,6.0,6.005,5.815,5.87,1471639.0
2007-05-09,5.93,6.145,5.875,5.995,1622740.0
2007-05-10,6.0,6.055,5.915,6.05,779854.0
2007-05-11,5.995,5.995,5.78,5.895,1336324.0
2007-05-14,5.94,6.07,5.94,6.03,1431381.0
2007-05-15,5.985,6.07,5.945,6.0,724715.0
2007-05-16,6.005,6.08,6.0,6.08,864902.0
2007-05-17,6.115,6.33,6.115,6.305,1801140.0
2007-05-18,6.265,6.355,6.12,6.165,828184.0
2007-05-21,6.245,6.355,6.19,6.26,1322718.0
2007-05-22,6.265,6.375,6.245,6.275,1356909.0
2007-05-23,6.32,6.41,6.215,6.215,684629.0
2007-05-24,6.23,6.255,6.055,6.065,678024.0
2007-05-25,6.06,6.155,5.985,6.155,951153.0
2007-05-28,6.17,6.265,6.125,6.195,404679.0
2007-05-29,6.195,6.235,6.115,6.175,710370.0
2007-05-30,6.195,6.195,6.0,6.05,918731.0
2007-05-31,6.155,6.235,6.065,6.145,1485206.0
2007-06-01,6.21,6.25,6.11,6.125,835496.0
2007-06-04,6.155,6.24,6.105,6.135,1303295.0
2007-06-05,6.185,6.185,5.955,6.045,1243055.0
2007-06-06,6.025,6.15,5.995,6.025,906648.0
2007-06-07,5.94,6.03,5.935,6.03,738234.0
2007-06-08,5.91,6.005,5.91,6.0,1012592.0
2007-06-12,6.055,6.14,5.985,5.995,888781.0
2007-06-13,5.99,5.995,5.895,5.995,855320.0
2007-06-14,6.03,6.045,5.94,5.945,606935.0
2007-06-15,5.955,6.065,5.93,6.05,454245.0
2007-06-18,6.095,6.245,6.095,6.19,872580.0
2007-06-19,6.185,6.185,5.975,6.035,1001801.0
2007-06-20,6.065,6.19,6.06,6.165,794898.0
2007-06-21,6.195,6.32,6.155,6.265,1494533.0
2007-06-22,6.25,6.26,6.185,6.21,1414036.0
2007-06-25,6.2,6.375,6.195,6.315,937276.0
2007-06-26,6.325,6.35,6.17,6.235,1095226.0
2007-06-27,6.185,6.21,5.985,6.08,701018.0
2007-06-28,6.095,6.115,6.045,6.05,897067.0
2007-06-29,6.125,6.185,6.02,6.075,791818.0
2007-07-02,6.185,6.2,6.025,6.055,861907.0
2007-07-03,6.075,6.12,5.985,6.045,952278.0
2007-07-04,6.095,6.11,5.93,6.02,959598.0
2007-07-05,6.01,6.01,5.945,5.955,1262165.0
2007-07-06,5.955,5.985,5.79,5.83,1986986.0
2007-07-09,5.85,5.915,5.815,5.845,1249359.0
2007-07-10,5.895,5.93,5.725,5.78,1804415.0
2007-07-11,5.76,5.88,5.695,5.79,2097056.0
2007-07-12,5.84,5.95,5.835,5.93,1298217.0
2007-07-13,5.995,6.02,5.945,5.995,1864271.0
2007-07-16,6.02,6.105,5.835,5.835,1318412.0
2007-07-17,5.835,5.95,5.805,5.94,1018839.0
2007-07-18,5.945,5.975,5.835,5.91,2313317.0
2007-07-19,5.94,6.005,5.86,5.89,1105134.0
2007-07-20,5.93,6.02,5.91,5.995,532718.0
2007-07-23,5.94,5.94,5.865,5.915,676655.0
2007-07-24,5.905,5.95,5.875,5.875,859985.0
2007-07-25,5.875,5.875,5.74,5.74,1099956.0
2007-07-26,5.75,5.785,5.655,5.715,1016733.0
2007-07-27,5.525,5.59,5.415,5.45,1843976.0
2007-07-30,5.35,5.44,5.28,5.395,1968020.0
2007-07-31,5.445,5.545,5.415,5.445,1416539.0
2007-08-01,5.36,5.36,5.01,5.205,3283301.0
2007-08-02,5.315,5.325,4.91,5.04,1982863.0
2007-08-03,5.065,5.14,4.94,4.975,1403990.0
2007-08-06,4.875,4.89,4.805,4.845,1757457.0
2007-08-07,5.0,5.0,4.835,4.855,1482626.0
2007-08-08,4.88,5.075,4.86,5.04,3827638.0
2007-08-09,5.08,5.15,5.0,5.105,2762216.0
2007-08-10,4.86,4.92,4.795,4.83,3953357.0
2007-08-13,4.92,4.995,4.875,4.905,2239425.0
2007-08-14,4.965,5.06,4.92,4.96,1829173.0
2007-08-15,4.905,4.93,4.805,4.865,4898998.0
2007-08-16,4.875,5.03,4.77,4.985,4241009.0
2007-08-17,5.03,5.205,5.02,5.105,3874772.0
2007-08-20,5.32,5.36,5.225,5.32,1642894.0
2007-08-21,5.33,5.35,5.26,5.295,2370402.0
2007-08-22,5.34,5.41,5.325,5.39,2262884.0
2007-08-23,5.505,5.605,5.49,5.535,2125836.0
2007-08-24,5.61,5.72,5.55,5.63,1628585.0
2007-08-27,5.73,5.765,5.595,5.61,1466223.0
2007-08-28,5.57,5.585,5.535,5.57,673270.0
2007-08-29,5.48,5.565,5.415,5.54,983806.0
2007-08-30,5.585,5.625,5.55,5.6,1231211.0
2007-08-31,5.58,5.72,5.56,5.615,1297462.0
2007-09-03,5.65,5.67,5.545,5.63,1203111.0
2007-09-04,5.61,5.65,5.57,5.575,809150.0
2007-09-05,5.625,5.625,5.485,5.485,696857.0
2007-09-06,5.45,5.465,5.4,5.43,859466.0
2007-09-07,5.445,5.475,5.42,5.43,497247.0
2007-09-10,5.28,5.355,5.23,5.28,938836.0
2007-09-11,5.39,5.455,5.34,5.415,960047.0
2007-09-12,5.48,5.515,5.405,5.415,515516.0
2007-09-13,5.445,5.485,5.42,5.45,580600.0
2007-09-14,5.45,5.52,5.45,5.48,829085.0
2007-09-17,5.47,5.485,5.375,5.395,363262.0
2007-09-18,5.4,5.41,5.23,5.265,1006478.0
2007-09-19,5.44,5.455,5.385,5.415,1006161.0
2007-09-20,5.47,5.47,5.32,5.32,783768.0
2007-09-21,5.34,5.34,5.24,5.265,717548.0
2007-09-24,5.35,5.36,5.255,5.29,1224970.0
2007-09-25,5.255,5.275,5.155,5.225,883337.0
2007-09-26,5.155,5.185,5.12,5.125,1305737.0
2007-09-27,5.17,5.255,5.165,5.19,1529601.0
2007-09-28,5.195,5.24,5.065,5.12,1699355.0
2007-10-01,5.115,5.19,5.115,5.15,1149386.0
2007-10-02,5.165,5.165,5.08,5.12,1468073.0
2007-10-03,5.115,5.12,5.07,5.085,1135821.0
2007-10-04,5.06,5.075,5.025,5.055,1562137.0
2007-10-05,5.1,5.205,5.085,5.195,1638084.0
2007-10-08,5.265,5.39,5.25,5.36,2019465.0
2007-10-09,5.34,5.34,5.26,5.305,1206870.0
2007-10-10,5.24,5.36,5.24,5.335,1339354.0
2007-10-11,5.335,5.34,5.265,5.29,959813.0
2007-10-12,5.29,5.32,5.28,5.305,842416.0
2007-10-15,5.36,5.375,5.315,5.34,1090412.0
2007-10-16,5.355,5.355,5.175,5.22,1181641.0
2007-10-17,5.12,5.15,5.045,5.065,1881478.0
2007-10-18,5.09,5.12,5.045,5.06,1587345.0
2007-10-19,5.06,5.06,4.925,4.955,2428993.0
2007-10-22,4.795,4.865,4.785,4.825,1662637.0
2007-10-23,4.92,4.945,4.875,4.9,1521272.0
2007-10-24,4.95,5.075,4.93,4.99,2505391.0
2007-10-25,5.02,5.03,4.87,4.95,1757782.0
2007-10-26,4.965,5.025,4.88,5.005,1998962.0
2007-10-29,5.055,5.055,4.92,4.935,1579998.0
2007-10-30,4.91,4.95,4.79,4.825,2371839.0
2007-10-31,4.78,4.84,4.695,4.75,3032476.0
2007-11-01,4.82,4.925,4.77,4.92,2457096.0
2007-11-02,4.71,4.865,4.7,4.815,1276610.0
2007-11-05,4.84,4.91,4.715,4.76,1141577.0
2007-11-06,4.745,4.82,4.745,4.785,935921.0
2007-11-07,4.79,4.79,4.69,4.725,2001955.0
2007-11-08,4.62,4.635,4.545,4.595,2072157.0
2007-11-09,4.73,5.14,4.7,5.13,4727761.0
2007-11-12,5.5,5.545,5.275,5.375,5539471.0
2007-11-13,5.405,5.48,5.3,5.46,2104973.0
2007-11-14,5.5,5.61,5.5,5.565,2975253.0
2007-11-15,5.58,5.625,5.525,5.555,2369123.0
2007-11-16,5.525,5.74,5.505,5.735,2906404.0
2007-11-19,5.735,5.865,5.625,5.675,2715598.0
2007-11-20,5.61,5.64,5.455,5.52,1912233.0
2007-11-21,5.525,5.615,5.455,5.49,1456456.0
2007-11-22,5.47,5.65,5.39,5.595,1961436.0
2007-11-23,5.595,5.595,5.45,5.48,1017623.0
2007-11-26,5.5,5.575,5.5,5.555,1719332.0
2007-11-27,5.5,5.56,5.475,5.53,1852806.0
2007-11-28,5.54,5.625,5.54,5.6,2007652.0
2007-11-29,5.705,5.795,5.61,5.62,1754529.0
2007-11-30,5.61,5.655,5.54,5.59,1048199.0
2007-12-03,5.6,5.645,5.575,5.61,1167920.0
2007-12-04,5.61,5.665,5.57,5.61,1160457.0
2007-12-05,5.595,5.61,5.565,5.59,1154467.0
2007-12-06,5.61,5.635,5.585,5.59,1756582.0
2007-12-07,5.62,5.705,5.595,5.62,1157963.0
2007-12-10,5.56,5.645,5.445,5.485,1020596.0
2007-12-11,5.475,5.6,5.475,5.525,2599353.0
2007-12-12,5.485,5.585,5.45,5.51,1198347.0
2007-12-13,5.555,5.82,5.545,5.71,2701231.0
2007-12-14,5.73,5.795,5.645,5.68,1345248.0
2007-12-17,5.65,5.75,5.505,5.515,1340805.0
2007-12-18,5.525,5.525,5.2,5.21,2215115.0
2007-12-19,5.255,5.385,5.195,5.28,839721.0
2007-12-20,5.31,5.47,5.265,5.39,4788917.0
2007-12-21,5.43,5.455,5.335,5.37,1025178.0
2007-12-24,5.39,5.455,5.385,5.4,371186.0
2007-12-27,5.405,5.45,5.315,5.35,354904.0
2007-12-28,5.33,5.37,5.285,5.35,196213.0
2007-12-31,5.375,5.465,5.345,5.43,262990.0
2008-01-02,5.43,5.58,5.365,5.44,396685.0
2008-01-03,5.39,5.44,5.36,5.415,526632.0
2008-01-04,5.415,5.45,5.295,5.33,640596.0
2008-01-07,5.225,5.235,5.115,5.14,815803.0
2008-01-08,5.13,5.22,5.065,5.07,749487.0
2008-01-09,5.005,5.09,4.875,5.01,999284.0
2008-01-10,5.0,5.22,5.0,5.15,872076.0
2008-01-11,5.195,5.22,4.925,4.945,1381945.0
2008-01-14,4.92,4.93,4.75,4.805,1499137.0
2008-01-15,4.87,4.895,4.79,4.79,1720353.0
2008-01-16,4.69,4.73,4.56,4.56,1432964.0
2008-01-17,4.645,4.725,4.59,4.675,2157359.0
2008-01-18,4.475,4.505,4.4,4.44,1767683.0
2008-01-21,4.41,4.47,4.355,4.4,1092085.0
2008-01-22,4.26,4.285,4.155,4.18,3196119.0
2008-01-23,4.355,4.455,4.245,4.275,1672595.0
2008-01-24,4.41,4.475,4.325,4.355,1442554.0
2008-01-25,4.4,4.73,4.37,4.695,2462359.0
2008-01-29,4.84,4.84,4.415,4.455,1376206.0
2008-01-30,4.49,4.58,4.395,4.395,1180019.0
2008-01-31,4.41,4.45,4.235,4.355,1313703.0
2008-02-01,4.405,4.57,4.37,4.535,1178640.0
2008-02-04,4.615,4.68,4.535,4.535,1939738.0
2008-02-05,4.515,4.56,4.37,4.405,1025461.0
2008-02-06,4.345,4.375,4.295,4.315,814060.0
2008-02-07,4.33,4.34,4.19,4.305,1098994.0
2008-02-08,4.34,4.4,4.27,4.345,1135910.0
2008-02-11,4.395,4.44,4.165,4.165,1151253.0
2008-02-12,4.29,4.29,4.13,4.155,1718240.0
2008-02-13,4.535,4.645,4.365,4.565,4848710.0
2008-02-14,4.565,4.91,4.525,4.91,4929223.0
2008-02-15,4.675,4.755,4.59,4.71,2018681.0
2008-02-18,4.73,4.855,4.65,4.715,2970256.0
2008-02-19,4.85,4.85,4.615,4.65,2057510.0
2008-02-20,4.69,4.78,4.59,4.755,1643021.0
2008-02-21,4.895,4.905,4.815,4.88,1824203.0
2008-02-22,4.91,4.915,4.81,4.895,1178044.0
2008-02-25,4.92,5.025,4.865,4.935,1655169.0
2008-02-26,5.165,5.205,4.98,5.04,2823438.0
2008-02-27,5.125,5.14,5.055,5.09,1010452.0
2008-02-28,4.94,5.005,4.815,4.91,1466962.0
2008-02-29,4.845,4.94,4.715,4.735,857524.0
2008-03-03,4.645,4.645,4.48,4.62,1160929.0
2008-03-04,4.7,4.83,4.59,4.785,1151183.0
2008-03-05,4.865,4.94,4.605,4.67,1482180.0
2008-03-06,4.705,4.775,4.59,4.615,1145731.0
2008-03-07,4.52,4.575,4.335,4.455,1307849.0
2008-03-10,4.37,4.56,4.29,4.53,1600999.0
2008-03-11,4.37,4.655,4.32,4.645,1237401.0
2008-03-12,4.815,4.915,4.54,4.7,2015979.0
2008-03-13,4.61,4.91,4.585,4.695,1803933.0
2008-03-14,4.8,4.8,4.535,4.575,1416648.0
2008-03-17,4.455,4.635,4.415,4.59,1017052.0
2008-03-18,4.45,4.775,4.435,4.73,1244055.0
2008-03-19,4.88,5.06,4.745,5.055,2806117.0
2008-03-20,4.95,4.955,4.755,4.755,3574443.0
2008-03-25,5.01,5.115,4.96,5.095,1997050.0
2008-03-26,5.01,5.05,4.865,4.905,1158836.0
2008-03-27,4.78,4.91,4.75,4.83,1077874.0
2008-03-28,4.9,4.98,4.85,4.925,873905.0
2008-03-31,4.82,4.945,4.82,4.87,1282208.0
2008-04-01,4.815,4.915,4.795,4.895,754672.0
2008-04-02,5.06,5.12,5.01,5.025,1371367.0
2008-04-03,5.07,5.08,5.0,5.045,669369.0
2008-04-04,5.01,5.1,5.005,5.065,861016.0
2008-04-07,5.01,5.125,5.01,5.055,691368.0
2008-04-08,4.955,5.01,4.85,4.895,1483853.0
2008-04-09,4.82,5.05,4.795,4.905,2515009.0
2008-04-10,4.905,4.94,4.77,4.905,1164794.0
2008-04-11,4.905,4.915,4.805,4.855,1015324.0
2008-04-14,4.795,4.815,4.605,4.62,904469.0
2008-04-15,4.65,4.865,4.645,4.815,1068531.0
2008-04-16,4.87,4.925,4.815,4.83,583614.0
2008-04-17,4.99,4.99,4.82,4.85,1450048.0
2008-04-18,4.86,4.895,4.71,4.785,1331211.0
2008-04-21,4.905,5.05,4.865,4.995,1037976.0
2008-04-22,4.975,5.06,4.9,5.03,1052839.0
2008-04-23,4.98,5.075,4.92,5.015,1984589.0
2008-04-24,5.005,5.05,4.93,4.975,1407256.0
2008-04-28,5.01,5.06,4.95,5.04,745615.0
2008-04-29,5.06,5.06,4.97,4.975,325401.0
2008-04-30,4.97,5.04,4.915,4.98,592664.0
2008-05-01,4.96,5.03,4.96,4.99,550613.0
2008-05-02,5.05,5.16,5.0,5.145,1191632.0
2008-05-05,5.12,5.175,5.015,5.03,668498.0
2008-05-06,5.01,5.14,5.01,5.105,1027654.0
2008-05-07,5.07,5.115,4.98,5.01,1055548.0
2008-05-08,4.945,5.075,4.94,5.055,701471.0
2008-05-09,5.01,5.075,4.98,4.995,710149.0
2008-05-12,5.01,5.065,4.99,5.025,284922.0
2008-05-13,5.04,5.06,5.0,5.045,500120.0
2008-05-14,5.075,5.105,5.015,5.105,912833.0
2008-05-15,5.12,5.13,5.09,5.095,733621.0
2008-05-16,5.13,5.13,5.08,5.1,429773.0
2008-05-19,5.12,5.15,5.095,5.1,493819.0
2008-05-20,5.1,5.15,5.065,5.14,484547.0
2008-05-21,5.065,5.11,5.015,5.07,1315980.0
2008-05-22,5.025,5.285,5.02,5.285,1584303.0
2008-05-23,5.335,5.755,5.31,5.56,4517303.0
2008-05-26,5.56,5.565,5.405,5.42,1670571.0
2008-05-27,5.445,5.47,5.355,5.39,961805.0
2008-05-28,5.34,5.385,5.245,5.295,1121654.0
2008-05-29,5.25,5.315,5.15,5.25,1221562.0
2008-05-30,5.315,5.445,5.265,5.31,1004392.0
2008-06-02,5.295,5.455,5.295,5.4,828690.0
2008-06-03,5.4,5.44,5.34,5.42,737263.0
2008-06-04,5.375,5.395,5.165,5.165,1132289.0
2008-06-05,5.14,5.24,5.02,5.13,914697.0
2008-06-06,5.145,5.165,5.02,5.115,858402.0
2008-06-10,5.015,5.075,4.77,4.87,1323385.0
2008-06-11,4.845,4.945,4.835,4.87,1208088.0
2008-06-12,4.835,4.865,4.705,4.76,897195.0
2008-06-13,4.705,4.815,4.625,4.665,1353506.0
2008-06-16,4.675,4.88,4.675,4.825,1067827.0
2008-06-17,4.775,4.82,4.705,4.745,1462179.0
2008-06-18,4.745,4.94,4.67,4.92,1484503.0
2008-06-19,4.9,5.06,4.86,5.005,2711571.0
2008-06-20,4.955,5.05,4.905,4.975,824169.0
2008-06-23,5.0,5.0,4.845,4.9,1136712.0
2008-06-24,4.925,5.045,4.905,5.01,1083408.0
2008-06-25,5.025,5.31,5.015,5.265,2140166.0
2008-06-26,5.39,5.45,5.315,5.395,1851347.0
2008-06-27,5.235,5.395,5.19,5.29,1878292.0
2008-06-30,5.26,5.31,5.04,5.125,1514400.0
2008-07-01,5.095,5.235,5.03,5.05,1599899.0
2008-07-02,5.01,5.045,4.815,4.9,1801413.0
2008-07-03,4.87,4.87,4.675,4.75,1888856.0
2008-07-04,4.75,4.85,4.695,4.815,1293504.0
2008-07-07,4.73,4.825,4.725,4.8,1194061.0
2008-07-08,4.755,4.805,4.66,4.66,1478847.0
2008-07-09,4.72,4.805,4.645,4.72,1797148.0
2008-07-10,4.675,4.685,4.485,4.54,1783370.0
2008-07-11,4.575,4.675,4.47,4.65,1151687.0
2008-07-14,4.68,4.835,4.625,4.795,1386895.0
2008-07-15,4.645,4.795,4.53,4.705,982274.0
2008-07-16,4.745,4.83,4.66,4.785,1090924.0
2008-07-17,4.87,4.995,4.68,4.745,993921.0
2008-07-18,4.795,4.875,4.745,4.81,618589.0
2008-07-21,4.945,5.04,4.83,4.99,754718.0
2008-07-22,5.005,5.005,4.87,4.965,720128.0
2008-07-23,4.97,5.14,4.95,5.065,970537.0
2008-07-24,5.01,5.115,4.93,5.065,1187767.0
2008-07-25,4.9,5.025,4.73,4.765,934821.0
2008-07-28,4.73,4.93,4.73,4.92,833122.0
2008-07-29,4.775,4.86,4.63,4.735,1295267.0
2008-07-30,4.845,4.955,4.775,4.895,781549.0
2008-07-31,4.97,4.97,4.77,4.87,765103.0
2008-08-01,4.85,4.945,4.815,4.85,810816.0
2008-08-04,4.925,5.01,4.905,4.91,1072057.0
2008-08-05,4.815,4.89,4.76,4.82,1388523.0
2008-08-06,5.005,5.235,4.965,5.065,1946068.0
2008-08-07,5.15,5.37,5.095,5.235,1969809.0
2008-08-08,5.225,5.425,5.125,5.37,1396668.0
2008-08-11,5.51,5.555,5.335,5.425,1815364.0
2008-08-12,5.48,5.565,5.42,5.56,1648639.0
2008-08-13,5.175,5.285,5.025,5.265,2077578.0
2008-08-14,5.11,5.155,4.99,5.04,1874192.0
2008-08-15,5.01,5.04,4.89,4.915,1168392.0
2008-08-18,4.9,4.95,4.875,4.95,725898.0
2008-08-19,4.955,5.09,4.91,5.005,1696499.0
2008-08-20,5.02,5.11,4.98,5.095,1370305.0
2008-08-21,5.09,5.09,4.9,4.995,1258499.0
2008-08-22,4.98,4.995,4.86,4.9,2227401.0
2008-08-25,4.95,5.0,4.87,4.91,1086439.0
2008-08-26,4.87,4.93,4.795,4.93,989435.0
2008-08-27,5.0,5.03,4.89,5.015,1054038.0
2008-08-28,4.98,5.01,4.96,5.0,847978.0
2008-08-29,5.04,5.075,4.98,5.04,1582495.0
2008-09-01,5.075,5.22,5.045,5.08,524173.0
2008-09-02,5.055,5.19,5.055,5.11,898306.0
2008-09-03,5.195,5.285,5.155,5.275,1482220.0
2008-09-04,5.32,5.32,5.055,5.115,1567258.0
2008-09-05,5.015,5.105,5.0,5.105,1226981.0
2008-09-08,5.065,5.175,5.01,5.175,1441762.0
2008-09-09,5.12,5.165,5.08,5.12,703097.0
2008-09-10,5.07,5.235,5.06,5.195,1152628.0
2008-09-11,5.195,5.2,5.1,5.135,894150.0
2008-09-12,5.245,5.265,5.165,5.175,987073.0
2008-09-15,5.08,5.15,4.955,5.055,1036669.0
2008-09-16,4.855,5.02,4.855,4.995,1412973.0
2008-09-17,5.08,5.145,5.0,5.105,1303370.0
2008-09-18,4.97,5.01,4.91,4.97,3455290.0
2008-09-19,4.955,5.09,4.9,5.025,1345650.0
2008-09-22,5.115,5.125,4.925,4.995,2793599.0
2008-09-23,4.89,4.985,4.855,4.91,1225576.0
2008-09-24,4.855,5.12,4.855,5.11,680126.0
2008-09-25,5.055,5.25,5.035,5.175,640671.0
2008-09-26,5.185,5.185,5.08,5.085,1025986.0
2008-09-29,5.16,5.245,5.135,5.245,1139034.0
2008-09-30,5.055,5.255,4.96,5.25,2135930.0
2008-10-01,5.245,5.285,5.22,5.28,989869.0
2008-10-02,5.245,5.295,5.245,5.265,797059.0
2008-10-03,5.22,5.3,5.195,5.25,590028.0
2008-10-06,5.25,5.25,5.165,5.215,540877.0
2008-10-07,5.08,5.275,5.04,5.16,1150330.0
2008-10-08,5.025,5.025,4.715,4.715,1807462.0
2008-10-09,4.625,4.815,4.625,4.775,1277525.0
2008-10-10,4.55,4.61,4.355,4.38,1456858.0
2008-10-13,4.49,4.66,4.385,4.66,1507116.0
2008-10-14,4.71,4.89,4.71,4.82,1295931.0
2008-10-15,4.8,4.8,4.695,4.75,1043184.0
2008-10-16,4.515,4.53,4.19,4.29,1410953.0
2008-10-17,4.5,4.51,4.085,4.29,969025.0
2008-10-20,4.29,4.45,4.29,4.45,861358.0
2008-10-21,4.46,4.555,4.46,4.545,783307.0
2008-10-22,4.425,4.49,4.195,4.285,1554419.0
2008-10-23,4.15,4.495,4.15,4.47,1299066.0
2008-10-24,4.515,4.865,4.465,4.8,2071315.0
2008-10-27,4.96,5.055,4.78,4.99,1891775.0
2008-10-28,4.74,4.815,4.63,4.725,844872.0
2008-10-29,4.905,5.035,4.56,4.8,837640.0
2008-10-30,4.63,4.76,4.63,4.665,1141772.0
2008-10-31,4.73,4.74,4.5,4.74,526664.0
2008-11-03,4.78,4.97,4.74,4.97,1236907.0
2008-11-04,4.8,4.98,4.795,4.91,1058005.0
2008-11-05,5.0,5.0,4.71,4.77,1360854.0
2008-11-06,4.62,4.705,4.6,4.62,1324672.0
2008-11-07,4.51,4.56,4.385,4.435,1460379.0
2008-11-10,4.58,4.685,4.4,4.4,1048585.0
2008-11-11,4.24,4.27,4.025,4.055,2381400.0
2008-11-12,3.925,3.93,3.805,3.865,3056187.0
2008-11-13,3.705,3.93,3.62,3.83,1429258.0
2008-11-14,4.06,4.06,3.95,3.99,860579.0
2008-11-17,3.925,4.005,3.865,3.93,756233.0
2008-11-18,3.895,3.95,3.855,3.91,1334869.0
2008-11-19,3.89,3.91,3.755,3.84,1400759.0
2008-11-20,3.755,3.83,3.685,3.76,1770443.0
2008-11-21,3.625,3.895,3.615,3.835,1752302.0
2008-11-24,3.8,3.89,3.7,3.805,1470768.0
2008-11-25,3.925,3.98,3.77,3.86,1493831.0
2008-11-26,3.925,3.98,3.675,3.745,975998.0
2008-11-27,3.785,3.79,3.545,3.615,1930531.0
2008-11-28,3.665,3.75,3.595,3.72,1260827.0
2008-12-01,3.67,3.775,3.67,3.7,777568.0
2008-12-02,3.585,3.61,3.45,3.48,2044457.0
2008-12-03,3.555,3.795,3.555,3.71,2622957.0
2008-12-04,3.82,3.88,3.745,3.835,1986967.0
2008-12-05,3.8,4.035,3.775,3.865,1559061.0
2008-12-08,3.95,3.98,3.775,3.945,1387126.0
2008-12-09,3.945,4.085,3.835,4.005,1248160.0
2008-12-10,3.925,4.14,3.91,4.065,1361924.0
2008-12-11,4.025,4.06,3.815,3.975,1290727.0
2008-12-12,3.875,4.035,3.76,3.92,1527794.0
2008-12-15,3.945,4.11,3.945,4.02,616394.0
2008-12-16,3.96,4.02,3.905,3.98,590872.0
2008-12-17,4.085,4.1,3.845,3.905,737783.0
2008-12-18,3.84,3.98,3.755,3.935,3722125.0
2008-12-19,3.92,4.235,3.85,4.145,978114.0
2008-12-22,4.12,4.14,4.085,4.105,94531.0
2008-12-23,4.145,4.235,4.12,4.21,600781.0
2008-12-24,4.18,4.365,4.18,4.34,509383.0
2008-12-29,4.43,4.46,4.1,4.235,723325.0
2008-12-30,4.19,4.345,4.18,4.285,411901.0
2008-12-31,4.325,4.465,4.32,4.405,435077.0
2009-01-02,4.405,4.455,4.335,4.4,331170.0
2009-01-05,4.425,4.465,4.235,4.235,721858.0
2009-01-06,4.345,4.505,4.325,4.505,2304206.0
2009-01-07,4.51,4.51,4.275,4.3,1063185.0
2009-01-08,4.19,4.29,4.025,4.12,1334577.0
2009-01-09,4.145,4.235,4.11,4.235,855853.0
2009-01-12,4.12,4.195,4.105,4.14,613862.0
2009-01-13,4.18,4.225,4.085,4.185,827157.0
2009-01-14,4.12,4.37,4.12,4.355,854452.0
2009-01-15,4.28,4.285,4.1,4.205,1468990.0
2009-01-16,4.375,4.375,4.19,4.285,1511540.0
2009-01-19,4.23,4.235,3.99,4.01,1317221.0
2009-01-20,3.99,4.085,3.88,3.94,1034296.0
2009-01-21,3.84,3.88,3.73,3.785,1965921.0
2009-01-22,3.765,3.79,3.635,3.75,1886083.0
2009-01-23,3.765,3.765,3.62,3.715,1957294.0
2009-01-27,3.755,3.8,3.705,3.77,974397.0
2009-01-28,3.755,3.865,3.705,3.8,1411907.0
2009-01-29,3.845,3.945,3.76,3.925,1451540.0
2009-01-30,3.98,4.095,3.86,4.095,1837465.0
2009-02-02,4.025,4.115,3.925,3.925,1299353.0
2009-02-03,4.015,4.12,3.835,3.84,1431835.0
2009-02-04,3.895,3.895,3.64,3.665,1527392.0
2009-02-05,3.645,3.775,3.645,3.705,1202863.0
2009-02-06,3.83,3.855,3.72,3.745,1191431.0
2009-02-09,3.76,3.785,3.69,3.745,1191201.0
2009-02-10,3.8,3.82,3.675,3.68,1529150.0
2009-02-11,3.865,4.11,3.85,4.065,2008715.0
2009-02-12,4.125,4.34,4.12,4.25,2193642.0
2009-02-13,4.23,4.325,4.2,4.26,1336279.0
2009-02-16,4.22,4.35,4.12,4.3,1285950.0
2009-02-17,4.355,4.355,4.14,4.195,1355712.0
2009-02-18,4.105,4.15,4.025,4.15,1294788.0
2009-02-19,4.2,4.33,4.08,4.285,1690168.0
2009-02-20,4.215,4.24,4.115,4.18,1483178.0
2009-02-23,4.115,4.19,4.04,4.155,1289337.0
2009-02-24,4.16,4.305,4.095,4.13,1139481.0
2009-02-25,4.065,4.15,4.035,4.06,1439654.0
2009-02-26,4.05,4.165,4.025,4.095,1303859.0
2009-02-27,4.025,4.125,3.945,4.05,1700150.0
2009-03-02,4.04,4.09,4.015,4.05,1392946.0
2009-03-03,3.965,4.135,3.935,4.05,1112533.0
2009-03-04,3.97,4.23,3.97,4.155,1302530.0
2009-03-05,4.15,4.335,4.15,4.305,1528180.0
2009-03-06,4.24,4.325,4.205,4.235,1120273.0
2009-03-09,4.245,4.315,4.235,4.28,984861.0
2009-03-10,4.28,4.31,4.22,4.31,940825.0
2009-03-11,4.365,4.43,4.255,4.31,1501138.0
2009-03-12,4.265,4.32,4.23,4.265,1061240.0
2009-03-13,4.335,4.335,4.255,4.33,1017307.0
2009-03-16,4.325,4.59,4.28,4.54,1849367.0
2009-03-17,4.48,4.6,4.48,4.585,1216792.0
2009-03-18,4.68,4.68,4.62,4.655,1602342.0
2009-03-19,4.71,4.795,4.675,4.76,3986397.0
2009-03-20,4.74,4.82,4.615,4.77,1804504.0
2009-03-23,4.745,4.905,4.735,4.905,1646428.0
2009-03-24,4.94,5.24,4.94,5.155,2632327.0
2009-03-25,5.095,5.095,4.91,5.0,2415407.0
2009-03-26,5.02,5.2,4.975,5.115,2069587.0
2009-03-27,5.115,5.205,5.0,5.025,2818714.0
2009-03-30,5.015,5.125,4.97,5.125,1049075.0
2009-03-31,5.025,5.135,4.99,5.045,2117178.0
2009-04-01,4.945,5.08,4.87,5.065,1516190.0
2009-04-02,5.16,5.16,4.96,5.0,1655246.0
2009-04-03,5.0,5.075,4.98,5.01,1172523.0
2009-04-06,5.02,5.185,4.975,5.16,1101963.0
2009-04-07,5.06,5.105,4.905,5.0,2370634.0
2009-04-08,4.9,5.04,4.845,4.97,1795976.0
2009-04-09,5.025,5.14,5.015,5.115,945341.0
2009-04-14,5.205,5.23,5.16,5.195,1235371.0
2009-04-15,5.135,5.22,5.09,5.2,1195927.0
2009-04-16,5.23,5.245,5.16,5.23,1825559.0
2009-04-17,5.23,5.31,5.21,5.25,1366621.0
2009-04-20,5.175,5.2,5.115,5.145,1362580.0
2009-04-21,4.94,5.175,4.895,5.16,1857682.0
2009-04-22,5.16,5.165,5.015,5.095,1206758.0
2009-04-23,5.14,5.195,5.105,5.17,1693252.0
2009-04-24,5.115,5.185,5.09,5.17,1071333.0
2009-04-27,5.2,5.23,4.98,5.135,858535.0
2009-04-28,5.075,5.2,5.045,5.195,1203347.0
2009-04-29,5.14,5.165,5.02,5.115,984157.0
2009-04-30,5.195,5.31,5.16,5.25,1189264.0
2009-05-01,5.28,5.31,5.13,5.2,606802.0
2009-05-04,5.22,5.505,5.175,5.49,1033307.0
2009-05-05,5.47,5.54,5.345,5.45,1639650.0
2009-05-06,5.425,5.57,5.39,5.485,832938.0
2009-05-07,5.4,5.465,5.28,5.335,1965198.0
2009-05-08,5.285,5.325,5.24,5.255,1764177.0
2009-05-11,5.23,5.23,4.985,5.0,1886975.0
2009-05-12,4.975,5.115,4.91,4.975,2060953.0
2009-05-13,5.08,5.155,5.01,5.025,924977.0
2009-05-14,5.0,5.045,4.835,5.01,1707970.0
2009-05-15,5.105,5.12,5.02,5.06,989382.0
2009-05-18,5.04,5.045,4.94,5.0,628646.0
2009-05-19,5.055,5.09,4.875,4.89,1516225.0
2009-05-20,4.855,4.93,4.78,4.885,1469282.0
2009-05-21,4.835,5.015,4.775,4.975,1322747.0
2009-05-22,4.925,4.985,4.85,4.945,1623968.0
2009-05-25,4.97,5.255,4.95,5.145,1845453.0
2009-05-26,5.12,5.285,5.03,5.24,1913584.0
2009-05-27,5.3,5.3,5.215,5.26,2376030.0
2009-05-28,5.165,5.17,5.095,5.115,1672159.0
2009-05-29,5.03,5.135,4.96,5.085,2487361.0
2009-06-01,5.125,5.235,5.045,5.205,1571565.0
2009-06-02,5.255,5.33,5.18,5.31,1081285.0
2009-06-03,5.29,5.375,5.255,5.28,911493.0
2009-06-04,5.2,5.25,5.135,5.17,1162157.0
2009-06-05,5.24,5.315,5.115,5.2,2368045.0
2009-06-09,5.17,5.255,5.155,5.185,1165916.0
2009-06-10,5.16,5.17,5.05,5.115,1059164.0
2009-06-11,5.105,5.18,5.03,5.03,1532714.0
2009-06-12,5.055,5.1,5.005,5.025,1368003.0
2009-06-15,5.02,5.1,4.965,5.0,1083680.0
2009-06-16,4.975,5.1,4.975,5.045,1034604.0
2009-06-17,5.065,5.1,4.94,4.97,1104810.0
2009-06-18,4.97,5.02,4.9,4.905,2551578.0
2009-06-19,4.945,5.04,4.945,4.97,1517952.0
2009-06-22,5.005,5.01,4.97,4.97,847948.0
2009-06-23,4.945,4.985,4.855,4.95,1459342.0
2009-06-24,4.885,4.94,4.86,4.91,1448385.0
2009-06-25,4.975,5.015,4.95,5.015,744215.0
2009-06-26,5.06,5.115,4.95,4.95,1092185.0
2009-06-29,5.04,5.125,5.015,5.055,1002549.0
2009-06-30,5.12,5.24,5.105,5.18,1392321.0
2009-07-01,5.065,5.125,4.975,5.08,1068187.0
2009-07-02,5.17,5.235,5.02,5.04,1064612.0
2009-07-03,4.96,5.0,4.885,4.985,928276.0
2009-07-06,4.95,5.03,4.94,4.94,460468.0
2009-07-07,5.01,5.01,4.905,4.99,647338.0
2009-07-08,4.91,4.97,4.89,4.95,1022666.0
2009-07-09,4.965,4.965,4.89,4.915,1187426.0
2009-07-10,4.935,4.99,4.87,4.96,568918.0
2009-07-13,4.915,4.99,4.875,4.885,585606.0
2009-07-14,4.97,5.0,4.91,4.97,956752.0
2009-07-15,4.99,5.245,4.985,5.245,1639495.0
2009-07-16,5.29,5.325,5.275,5.315,1435738.0
2009-07-17,5.26,5.285,5.195,5.25,975159.0
2009-07-20,5.295,5.3,5.245,5.255,835467.0
2009-07-21,5.28,5.315,5.215,5.245,587812.0
2009-07-22,5.255,5.33,5.24,5.275,647320.0
2009-07-23,5.295,5.31,5.08,5.18,1765615.0
2009-07-24,5.255,5.255,5.105,5.115,1488572.0
2009-07-27,5.165,5.21,5.12,5.14,1319128.0
2009-07-28,5.205,5.31,5.2,5.245,1130415.0
2009-07-29,5.31,5.315,5.175,5.195,952709.0
2009-07-30,5.235,5.355,5.23,5.335,1812720.0
2009-07-31,5.43,5.72,5.405,5.645,2716748.0
2009-08-03,5.635,5.635,5.48,5.54,1436099.0
2009-08-04,5.645,5.725,5.64,5.695,1845954.0
2009-08-05,5.66,5.665,5.515,5.54,1294819.0
2009-08-06,5.54,5.66,5.465,5.66,715174.0
2009-08-07,5.605,5.715,5.545,5.7,965524.0
2009-08-10,5.715,5.82,5.695,5.82,1552168.0
2009-08-11,5.82,5.82,5.655,5.71,1474538.0
2009-08-12,5.685,5.815,5.605,5.745,2133396.0
2009-08-13,5.83,6.02,5.825,5.915,3195453.0
2009-08-14,5.985,5.995,5.795,5.84,2487921.0
2009-08-17,5.83,5.915,5.725,5.735,2077253.0
2009-08-18,5.715,5.905,5.68,5.825,1850415.0
2009-08-19,5.88,5.88,5.725,5.735,1823195.0
2009-08-20,5.765,5.895,5.685,5.78,1150924.0
2009-08-21,5.825,5.875,5.71,5.77,1319255.0
2009-08-24,5.865,5.935,5.825,5.905,1861841.0
2009-08-25,5.905,5.95,5.765,5.86,1988292.0
2009-08-26,5.88,5.935,5.78,5.88,1702183.0
2009-08-27,5.87,5.91,5.84,5.88,1445544.0
2009-08-28,5.865,5.875,5.765,5.765,1860873.0
2009-08-31,5.825,5.94,5.825,5.89,1906599.0
2009-09-01,5.865,5.945,5.825,5.89,1933703.0
2009-09-02,5.765,5.875,5.765,5.86,1349477.0
2009-09-03,5.865,5.965,5.825,5.88,1829386.0
2009-09-04,5.94,5.965,5.88,5.94,1547580.0
2009-09-07,5.98,6.04,5.745,5.82,3770139.0
2009-09-08,5.875,6.005,5.86,5.94,1907759.0
2009-09-09,5.97,6.01,5.89,6.01,2103221.0
2009-09-10,6.045,6.23,6.03,6.17,1661968.0
2009-09-11,6.195,6.205,5.975,6.03,1340279.0
2009-09-14,5.975,6.0,5.795,5.87,1298888.0
2009-09-15,5.86,5.965,5.83,5.9,1209036.0
2009-09-16,6.005,6.115,5.985,6.115,2216428.0
2009-09-17,6.17,6.36,6.115,6.275,3183519.0
2009-09-18,6.24,6.24,6.065,6.11,3178775.0
2009-09-21,6.145,6.3,6.135,6.145,1683311.0
2009-09-22,6.14,6.425,6.14,6.37,1956722.0
2009-09-23,6.405,6.575,6.38,6.505,2271441.0
2009-09-24,6.435,6.53,6.39,6.465,1338443.0
2009-09-25,6.48,6.58,6.39,6.525,1810451.0
2009-09-28,6.43,6.5,6.23,6.255,1179129.0
2009-09-29,6.405,6.595,6.325,6.525,1918877.0
2009-09-30,6.495,6.525,6.42,6.5,1715494.0
2009-10-01,6.49,6.535,6.33,6.35,2432398.0
2009-10-02,6.205,6.405,6.185,6.325,2394120.0
2009-10-05,6.405,6.545,6.315,6.46,803078.0
2009-10-06,6.465,6.54,6.325,6.44,2419713.0
2009-10-07,6.445,6.5,6.29,6.405,2540529.0
2009-10-08,6.385,6.54,6.335,6.505,1641322.0
2009-10-09,6.495,6.55,6.42,6.465,1430222.0
2009-10-12,6.495,6.515,6.345,6.43,1655906.0
2009-10-13,6.445,6.465,6.39,6.435,1825970.0
2009-10-14,6.425,6.495,6.4,6.49,1800433.0
2009-10-15,6.55,6.57,6.455,6.55,1918883.0
2009-10-16,6.55,6.565,6.47,6.53,2391150.0
2009-10-19,6.525,6.545,6.385,6.455,1413580.0
2009-10-20,6.525,6.56,6.38,6.38,1868987.0
2009-10-21,6.335,6.395,6.225,6.335,1616675.0
2009-10-22,6.335,6.345,6.155,6.23,1435853.0
2009-10-23,6.285,6.35,6.205,6.245,1614587.0
2009-10-26,6.185,6.37,6.15,6.345,1410390.0
2009-10-27,6.275,6.355,6.255,6.26,2021371.0
2009-10-28,6.275,6.37,6.16,6.23,2120983.0
2009-10-29,6.12,6.255,6.085,6.19,2011085.0
2009-10-30,6.25,6.425,6.22,6.37,2544227.0
2009-11-02,6.175,6.21,6.01,6.045,2256442.0
2009-11-03,6.115,6.25,6.04,6.185,1258642.0
2009-11-04,6.175,6.23,6.02,6.045,898979.0
2009-11-05,6.115,6.115,5.91,5.995,1071499.0
2009-11-06,6.055,6.11,5.915,6.01,1325813.0
2009-11-09,6.015,6.135,5.98,6.115,1714737.0
2009-11-10,6.255,6.325,6.22,6.28,2235339.0
2009-11-11,6.36,6.435,6.245,6.29,1470908.0
2009-11-12,6.345,6.49,6.295,6.38,2093372.0
2009-11-13,6.355,6.41,6.28,6.4,1231181.0
2009-11-16,6.42,6.435,6.355,6.385,1402500.0
2009-11-17,6.41,6.41,6.295,6.32,983882.0
2009-11-18,6.315,6.33,6.17,6.205,948558.0
2009-11-19,6.23,6.31,6.11,6.185,1091768.0
2009-11-20,6.135,6.17,6.07,6.125,877874.0
2009-11-23,6.115,6.19,6.08,6.17,766950.0
2009-11-24,6.205,6.255,6.1,6.185,1079429.0
2009-11-25,6.225,6.3,6.17,6.3,1017537.0
2009-11-26,6.275,6.29,6.18,6.19,565419.0
2009-11-27,6.055,6.16,6.005,6.02,998510.0
2009-11-30,6.12,6.295,6.08,6.225,1048566.0
2009-12-01,6.26,6.32,6.16,6.285,936686.0
2009-12-02,6.355,6.395,6.32,6.345,976864.0
2009-12-03,6.345,6.38,6.29,6.37,852878.0
2009-12-04,6.37,6.4,6.31,6.38,968463.0
2009-12-07,6.435,6.48,6.36,6.39,1164189.0
2009-12-08,6.405,6.44,6.265,6.32,886308.0
2009-12-09,6.205,6.29,6.185,6.28,775308.0
2009-12-10,6.23,6.325,6.145,6.175,1372416.0
2009-12-11,6.26,6.395,6.16,6.33,1091838.0
2009-12-14,6.365,6.365,6.21,6.25,936759.0
2009-12-15,6.255,6.355,6.225,6.295,1661530.0
2009-12-16,6.33,6.435,6.29,6.395,817125.0
2009-12-17,6.42,6.51,6.295,6.4,3412075.0
2009-12-18,6.4,6.585,6.365,6.575,3000634.0
2009-12-21,6.63,6.67,6.51,6.53,823705.0
2009-12-22,6.56,6.57,6.395,6.55,806882.0
2009-12-23,6.55,6.595,6.475,6.55,954071.0
2009-12-24,6.57,6.62,6.525,6.62,383898.0
2009-12-29,6.65,6.7,6.63,6.645,663480.0
2009-12-30,6.64,6.685,6.535,6.62,379596.0
2009-12-31,6.635,6.675,6.61,6.67,349134.0
2010-01-04,6.685,6.74,6.64,6.715,849049.0
2010-01-05,6.75,6.77,6.61,6.645,931386.0
2010-01-06,6.63,6.7,6.61,6.61,1016747.0
2010-01-07,6.64,6.705,6.58,6.58,819300.0
2010-01-08,6.61,6.745,6.585,6.705,951918.0
2010-01-11,6.785,6.91,6.7,6.815,834148.0
2010-01-12,6.745,6.815,6.7,6.81,747978.0
2010-01-13,6.785,6.815,6.715,6.785,736256.0
2010-01-14,6.845,6.92,6.81,6.88,1235868.0
2010-01-15,6.895,6.91,6.755,6.81,1236179.0
2010-01-18,6.775,6.815,6.655,6.675,1248594.0
2010-01-19,7.175,7.36,7.115,7.22,7452552.0
2010-01-20,7.18,7.215,6.935,7.135,3086657.0
2010-01-21,7.105,7.135,7.005,7.045,1935568.0
2010-01-22,6.885,7.02,6.88,6.96,2455589.0
2010-01-25,6.89,6.99,6.85,6.935,1003104.0
2010-01-27,6.97,7.035,6.81,6.93,1854883.0
2010-01-28,6.895,6.935,6.825,6.93,1241036.0
2010-01-29,6.855,6.92,6.71,6.76,1834764.0
2010-02-01,6.76,6.925,6.7,6.785,1288060.0
2010-02-02,6.845,6.855,6.645,6.785,1375611.0
2010-02-03,6.795,6.93,6.76,6.86,1298450.0
2010-02-04,6.79,6.9,6.69,6.9,1792718.0
2010-02-05,6.815,6.95,6.785,6.9,2087923.0
2010-02-08,6.895,6.925,6.75,6.89,891801.0
2010-02-09,6.82,6.96,6.725,6.96,997495.0
2010-02-10,6.92,6.995,6.785,6.83,2514175.0
2010-02-11,6.845,6.895,6.79,6.83,1552165.0
2010-02-12,6.875,7.045,6.855,6.99,3309232.0
2010-02-15,6.99,6.99,6.905,6.96,569890.0
2010-02-16,7.08,7.08,6.985,7.005,1362472.0
2010-02-17,7.04,7.21,7.01,7.12,2496515.0
2010-02-18,7.125,7.34,7.125,7.175,1245846.0
2010-02-19,7.175,7.205,6.92,7.025,1773489.0
2010-02-22,7.09,7.21,7.06,7.11,967156.0
2010-02-23,7.04,7.09,6.95,7.035,1077929.0
2010-02-24,6.925,7.09,6.925,7.05,1623029.0
2010-02-25,7.075,7.1,6.925,6.975,926816.0
2010-02-26,7.01,7.08,6.86,6.885,976469.0
2010-03-01,6.85,7.08,6.795,7.045,1116246.0
2010-03-02,7.09,7.18,7.02,7.06,3147030.0
2010-03-03,7.06,7.075,6.955,7.01,909696.0
2010-03-04,7.01,7.05,6.93,7.01,1038404.0
2010-03-05,7.085,7.12,7.05,7.09,1223006.0
2010-03-08,7.15,7.15,7.05,7.08,1094390.0
2010-03-09,7.09,7.18,7.005,7.105,1127863.0
2010-03-10,7.17,7.36,7.135,7.35,1765178.0
2010-03-11,7.35,7.35,7.125,7.19,1342475.0
2010-03-12,7.205,7.275,7.17,7.205,806132.0
2010-03-15,7.245,7.365,7.18,7.21,1354809.0
2010-03-16,7.27,7.375,7.22,7.27,1318557.0
2010-03-17,7.385,7.53,7.375,7.5,1608496.0
2010-03-18,7.51,7.525,7.215,7.33,2819383.0
2010-03-19,7.365,7.495,7.34,7.49,2289582.0
2010-03-22,7.445,7.465,7.335,7.37,961221.0
2010-03-23,7.37,7.445,7.3,7.36,1287615.0
2010-03-24,7.415,7.475,7.4,7.435,1018111.0
2010-03-25,7.425,7.53,7.36,7.52,1176557.0
2010-03-26,7.49,7.495,7.305,7.43,760904.0
2010-03-29,7.475,7.555,7.4,7.505,1544854.0
2010-03-30,7.505,7.565,7.45,7.54,781248.0
2010-03-31,7.535,7.535,7.395,7.4,1051395.0
2010-04-01,7.4,7.525,7.4,7.465,970352.0
2010-04-06,7.51,7.545,7.48,7.5,974380.0
2010-04-07,7.535,7.625,7.5,7.52,926190.0
2010-04-08,7.445,7.52,7.425,7.44,1153730.0
2010-04-09,7.505,7.53,7.43,7.47,1056348.0
2010-04-12,7.505,7.505,7.375,7.425,746063.0
2010-04-13,7.425,7.43,7.265,7.34,1900608.0
2010-04-14,7.36,7.385,7.28,7.345,731827.0
2010-04-15,7.375,7.43,7.34,7.425,986024.0
2010-04-16,7.45,7.505,7.35,7.43,984711.0
2010-04-19,7.4,7.54,7.38,7.445,1401218.0
2010-04-20,7.445,7.505,7.265,7.295,975486.0
2010-04-21,7.375,7.5,7.33,7.465,1170264.0
2010-04-22,7.45,7.45,7.3,7.335,865580.0
2010-04-23,7.375,7.5,7.345,7.47,1553355.0
2010-04-27,7.46,7.465,7.285,7.305,1655892.0
2010-04-28,7.15,7.18,7.1,7.145,1392507.0
2010-04-29,7.155,7.215,7.11,7.15,1456427.0
2010-04-30,7.1,7.135,6.95,6.995,2277524.0
2010-05-03,6.945,7.09,6.945,7.02,1144662.0
2010-05-04,7.06,7.115,7.02,7.09,1375112.0
2010-05-05,7.02,7.1,6.89,7.025,1314522.0
2010-05-06,6.885,7.005,6.76,6.855,1720272.0
2010-05-07,6.7,6.76,6.58,6.69,3352659.0
2010-05-10,6.78,6.8,6.67,6.735,1649167.0
2010-05-11,6.79,6.83,6.625,6.695,1926512.0
2010-05-12,6.755,6.93,6.71,6.825,1841206.0
2010-05-13,7.01,7.02,6.85,6.925,1816745.0
2010-05-14,6.875,6.885,6.785,6.83,1048043.0
2010-05-17,6.8,6.825,6.615,6.615,1444943.0
2010-05-18,6.795,6.82,6.63,6.725,1919966.0
2010-05-19,6.595,6.68,6.44,6.475,2056372.0
2010-05-20,6.56,6.665,6.36,6.395,2762719.0
2010-05-21,6.225,6.515,6.225,6.41,3227307.0
2010-05-24,6.375,6.455,6.23,6.44,2914332.0
2010-05-25,6.355,6.39,6.205,6.245,1399958.0
2010-05-26,6.385,6.455,6.215,6.215,1831739.0
2010-05-27,6.215,6.49,6.215,6.425,2190603.0
2010-05-28,6.52,6.56,6.3,6.425,1835301.0
2010-05-31,6.37,6.46,6.355,6.39,1322715.0
2010-06-01,6.47,6.495,6.395,6.475,1176425.0
2010-06-02,6.465,6.5,6.36,6.375,1512122.0
2010-06-03,6.54,6.63,6.52,6.62,1845665.0
2010-06-04,6.605,6.745,6.585,6.71,1571593.0
2010-06-07,6.47,6.615,6.39,6.5,1686934.0
2010-06-08,6.495,6.53,6.435,6.515,1254125.0
2010-06-09,6.555,6.68,6.46,6.55,1392410.0
2010-06-10,6.595,6.83,6.56,6.685,1325262.0
2010-06-11,6.725,6.79,6.685,6.75,1004061.0
2010-06-15,6.855,6.905,6.79,6.8,1144752.0
2010-06-16,6.93,6.94,6.78,6.82,901905.0
2010-06-17,6.755,6.82,6.63,6.685,1763757.0
2010-06-18,6.73,6.855,6.715,6.795,1005459.0
2010-06-21,6.845,6.885,6.775,6.855,817692.0
2010-06-22,6.855,6.905,6.78,6.78,997877.0
2010-06-23,6.75,6.795,6.71,6.71,687506.0
2010-06-24,6.685,6.73,6.58,6.6,1242454.0
2010-06-25,6.49,6.52,6.34,6.4,1652071.0
2010-06-28,6.41,6.5,6.325,6.385,1160662.0
2010-06-29,6.42,6.495,6.28,6.3,609088.0
2010-06-30,6.205,6.305,6.115,6.27,1366851.0
2010-07-01,6.21,6.27,6.045,6.115,1405914.0
2010-07-02,6.085,6.13,5.94,6.01,1538898.0
2010-07-05,6.02,6.16,6.0,6.03,1055677.0
2010-07-06,5.97,6.06,5.965,6.04,954201.0
2010-07-07,6.04,6.145,6.015,6.11,1524986.0
2010-07-08,6.24,6.31,6.205,6.275,927751.0
2010-07-09,6.335,6.345,6.21,6.305,1110181.0
2010-07-12,6.275,6.295,6.17,6.23,734907.0
2010-07-13,6.17,6.21,5.995,6.06,1898170.0
2010-07-14,6.07,6.125,6.01,6.07,1888646.0
2010-07-15,6.07,6.145,6.045,6.065,1521058.0
2010-07-16,6.085,6.135,6.06,6.06,1022681.0
2010-07-19,6.01,6.065,5.985,5.985,729471.0
2010-07-20,6.035,6.105,6.005,6.07,1083610.0
2010-07-21,6.06,6.075,5.915,5.92,2322170.0
2010-07-22,5.915,5.975,5.89,5.91,1650243.0
2010-07-23,6.005,6.21,6.0,6.135,2267459.0
2010-07-26,6.135,6.26,6.085,6.115,1480992.0
2010-07-27,6.13,6.145,5.9,5.965,1723310.0
2010-07-28,5.93,5.985,5.89,5.95,1749879.0
2010-07-29,5.95,5.995,5.94,5.975,1143235.0
2010-07-30,5.94,5.985,5.94,5.975,1538128.0
2010-08-02,6.03,6.035,5.98,6.02,592261.0
2010-08-03,6.125,6.135,6.075,6.11,1790668.0
2010-08-04,6.065,6.085,6.03,6.03,1253353.0
2010-08-05,6.1,6.1,6.0,6.065,1142863.0
2010-08-06,6.03,6.13,6.03,6.105,1114860.0
2010-08-09,6.04,6.1,6.0,6.075,1085907.0
2010-08-10,6.06,6.105,5.905,5.91,1978777.0
2010-08-11,5.15,5.3,5.14,5.285,13998028.0
2010-08-12,5.22,5.515,5.215,5.41,9882317.0
2010-08-13,5.41,5.465,5.315,5.455,4298379.0
2010-08-16,5.405,5.42,5.33,5.35,2023867.0
2010-08-17,5.445,5.485,5.37,5.48,2601966.0
2010-08-18,5.53,5.595,5.515,5.59,2844798.0
2010-08-19,5.655,5.795,5.605,5.765,5217652.0
2010-08-20,5.85,5.855,5.715,5.715,4108707.0
2010-08-23,5.73,5.865,5.71,5.76,1680894.0
2010-08-24,5.735,5.775,5.685,5.72,1713265.0
2010-08-25,5.64,5.65,5.5,5.515,2488610.0
2010-08-26,5.525,5.555,5.425,5.495,2680063.0
2010-08-27,5.525,5.735,5.495,5.68,2756509.0
2010-08-30,5.73,5.82,5.69,5.79,2301392.0
2010-08-31,5.715,5.79,5.65,5.72,1502596.0
2010-09-01,5.75,5.83,5.7,5.775,2006734.0
2010-09-02,5.835,5.85,5.79,5.85,1183046.0
2010-09-03,5.835,5.845,5.765,5.825,2255449.0
2010-09-06,5.895,5.925,5.79,5.82,1733506.0
2010-09-07,5.74,5.8,5.65,5.675,2262881.0
2010-09-08,5.675,5.765,5.64,5.68,2200711.0
2010-09-09,5.715,5.79,5.71,5.76,1881176.0
2010-09-10,5.77,5.825,5.675,5.72,1882540.0
2010-09-13,5.8,6.04,5.76,6.025,3602717.0
2010-09-14,5.985,6.0,5.82,5.85,3742325.0
2010-09-15,5.85,6.015,5.85,5.95,3133437.0
2010-09-16,5.915,5.975,5.865,5.865,3231937.0
2010-09-17,5.95,6.03,5.935,5.98,1683959.0
2010-09-20,5.95,5.955,5.875,5.91,1482450.0
2010-09-21,5.955,5.965,5.875,5.885,1506254.0
2010-09-22,5.865,5.91,5.82,5.855,1574779.0
2010-09-23,5.855,5.95,5.855,5.94,1887614.0
2010-09-24,5.865,5.91,5.825,5.91,1386868.0
2010-09-27,5.98,6.03,5.95,6.0,1612453.0
2010-09-28,5.97,6.095,5.955,6.055,1557456.0
2010-09-29,6.06,6.08,5.945,5.975,1795051.0
2010-09-30,5.92,5.955,5.82,5.88,2843229.0
2010-10-01,5.875,5.95,5.85,5.905,879110.0
2010-10-04,5.97,6.05,5.935,6.03,1024332.0
2010-10-05,6.03,6.03,5.86,5.88,2246150.0
2010-10-06,5.945,6.035,5.925,5.965,2217810.0
2010-10-07,5.915,5.97,5.885,5.935,1649349.0
2010-10-08,5.89,5.91,5.83,5.86,1955025.0
2010-10-11,5.88,5.985,5.88,5.97,1352478.0
2010-10-12,5.915,5.955,5.825,5.86,1951337.0
2010-10-13,5.875,5.905,5.735,5.74,2241734.0
2010-10-14,5.79,5.86,5.77,5.81,2848076.0
2010-10-15,5.745,5.79,5.685,5.745,2084006.0
2010-10-18,5.745,5.875,5.745,5.865,1805082.0
2010-10-19,5.88,5.925,5.825,5.86,1529097.0
2010-10-20,5.855,5.855,5.745,5.855,1003716.0
2010-10-21,5.875,5.91,5.78,5.845,1643836.0
2010-10-22,5.82,5.945,5.82,5.945,1349868.0
2010-10-25,5.91,6.26,5.91,6.19,4266484.0
2010-10-26,6.13,6.175,6.055,6.09,1563923.0
2010-10-27,6.14,6.14,5.935,6.01,2131094.0
2010-10-28,5.985,6.115,5.985,6.085,2210955.0
2010-10-29,6.03,6.18,5.985,6.1,2341691.0
2010-11-01,6.08,6.275,6.04,6.275,2174016.0
2010-11-02,6.285,6.315,6.205,6.3,1210146.0
2010-11-03,6.32,6.345,6.265,6.32,1936006.0
2010-11-04,6.33,6.355,6.255,6.32,2532578.0
2010-11-05,6.39,6.405,6.275,6.32,2351983.0
2010-11-08,6.32,6.325,6.205,6.215,1574971.0
2010-11-09,6.32,6.35,6.205,6.265,1879609.0
2010-11-10,6.19,6.22,6.05,6.12,2004639.0
2010-11-11,6.03,6.03,5.835,5.985,3887744.0
2010-11-12,5.91,5.985,5.89,5.92,2670021.0
2010-11-15,5.91,5.945,5.805,5.82,2634098.0
2010-11-16,5.875,5.97,5.835,5.965,1569923.0
2010-11-17,5.845,5.88,5.8,5.83,1630544.0
2010-11-18,5.82,5.94,5.82,5.88,1329471.0
2010-11-19,5.965,6.09,5.88,5.905,1790698.0
2010-11-22,5.955,5.98,5.935,5.955,973879.0
2010-11-23,5.91,5.97,5.895,5.94,1217125.0
2010-11-24,5.89,5.905,5.795,5.845,1458281.0
2010-11-25,5.895,5.965,5.875,5.945,1749947.0
2010-11-26,5.955,5.965,5.92,5.95,1472828.0
2010-11-29,5.915,5.965,5.875,5.94,1587899.0
2010-11-30,5.95,5.955,5.895,5.95,1454133.0
2010-12-01,5.91,5.955,5.88,5.95,1279044.0
2010-12-02,6.05,6.16,6.025,6.12,2272675.0
2010-12-03,6.16,6.235,6.08,6.2,1308207.0
2010-12-06,6.205,6.205,6.09,6.11,1029766.0
2010-12-07,6.155,6.21,6.1,6.17,1443170.0
2010-12-08,6.21,6.305,6.18,6.255,1729699.0
2010-12-09,6.325,6.325,6.205,6.285,1376016.0
2010-12-10,6.305,6.38,6.27,6.33,1562575.0
2010-12-13,6.39,6.395,6.32,6.38,1056950.0
2010-12-14,6.41,6.5,6.38,6.49,1442445.0
2010-12-15,6.48,6.48,6.41,6.44,928831.0
2010-12-16,6.435,6.565,6.395,6.56,1564098.0
2010-12-17,6.56,6.59,6.505,6.56,940083.0
2010-12-20,6.59,6.595,6.43,6.43,700185.0
2010-12-21,6.475,6.52,6.45,6.5,947515.0
2010-12-22,6.54,6.565,6.51,6.535,868982.0
2010-12-23,6.51,6.565,6.495,6.53,653374.0
2010-12-24,6.56,6.56,6.475,6.51,675994.0
2010-12-29,6.565,6.57,6.495,6.54,307661.0
2010-12-30,6.55,6.57,6.53,6.57,415646.0
2010-12-31,6.55,6.595,6.5,6.5,305213.0
2011-01-04,6.52,6.56,6.46,6.505,847620.0
2011-01-05,6.45,6.55,6.45,6.475,364913.0
2011-01-06,6.46,6.51,6.445,6.49,752203.0
2011-01-07,6.51,6.585,6.465,6.54,666282.0
2011-01-10,6.48,6.505,6.45,6.46,630298.0
2011-01-11,6.45,6.57,6.45,6.56,510909.0
2011-01-12,6.53,6.59,6.5,6.55,2317753.0
2011-01-13,6.59,6.61,6.53,6.56,1548585.0
2011-01-14,6.57,6.675,6.57,6.65,1040965.0
2011-01-17,6.695,6.715,6.645,6.715,1185204.0
2011-01-18,6.725,6.74,6.665,6.715,767822.0
2011-01-19,6.755,6.855,6.715,6.745,1332394.0
2011-01-20,6.715,6.715,6.39,6.39,2483658.0
2011-01-21,6.465,6.555,6.2,6.215,2782535.0
2011-01-24,6.265,6.355,6.17,6.315,2448075.0
2011-01-25,6.345,6.345,6.2,6.2,1828161.0
2011-01-27,6.26,6.26,6.12,6.12,1912453.0
2011-01-28,6.13,6.16,6.055,6.08,1384965.0
2011-01-31,6.025,6.145,5.985,6.07,1321364.0
2011-02-01,6.145,6.155,6.06,6.1,1149150.0
2011-02-02,6.205,6.24,6.145,6.2,1132543.0
2011-02-03,6.22,6.22,6.05,6.125,2056283.0
2011-02-04,6.125,6.175,6.09,6.16,1318566.0
2011-02-07,6.16,6.2,6.07,6.09,1309782.0
2011-02-08,6.155,6.19,6.1,6.145,2176332.0
2011-02-09,6.09,6.09,5.86,5.91,3307446.0
2011-02-10,5.82,5.885,5.76,5.79,3304450.0
2011-02-11,5.8,5.905,5.79,5.79,2889834.0
2011-02-14,5.85,5.87,5.775,5.805,1679254.0
2011-02-15,5.885,5.9,5.805,5.855,2288043.0
2011-02-16,5.9,5.99,5.885,5.99,2692686.0
2011-02-17,5.99,6.035,5.93,5.98,1673993.0
2011-02-18,5.99,5.995,5.91,5.935,1002931.0
2011-02-21,5.905,5.91,5.79,5.81,2575093.0
2011-02-22,5.81,5.855,5.795,5.835,2067680.0
2011-02-23,5.835,5.88,5.805,5.845,1349939.0
2011-02-24,5.83,5.855,5.83,5.845,1550029.0
2011-02-25,5.86,5.925,5.825,5.86,2587337.0
2011-02-28,5.885,5.905,5.835,5.88,967180.0
2011-03-01,5.945,5.99,5.91,5.98,2096402.0
2011-03-02,5.985,5.985,5.875,5.98,2155098.0
2011-03-03,5.96,5.96,5.9,5.93,2150098.0
2011-03-04,5.97,6.025,5.94,5.965,1216419.0
2011-03-07,5.905,5.96,5.87,5.905,973882.0
2011-03-08,5.87,5.915,5.845,5.905,1152597.0
2011-03-09,5.93,5.93,5.835,5.86,2093640.0
2011-03-10,5.89,5.89,5.845,5.86,1139052.0
2011-03-11,5.835,5.89,5.75,5.78,1527782.0
2011-03-14,5.715,5.82,5.675,5.765,1233082.0
2011-03-15,5.795,5.795,5.535,5.555,2343629.0
2011-03-16,5.555,5.685,5.53,5.645,2020929.0
2011-03-17,5.64,5.655,5.54,5.58,3262216.0
2011-03-18,5.555,5.62,5.445,5.61,2092123.0
2011-03-21,5.675,5.69,5.63,5.655,1094136.0
2011-03-22,5.665,5.675,5.555,5.58,1989305.0
2011-03-23,5.555,5.585,5.525,5.555,1877081.0
2011-03-24,5.595,5.61,5.56,5.59,1174894.0
2011-03-25,5.64,5.69,5.62,5.685,2154643.0
2011-03-28,5.635,5.685,5.56,5.61,1361609.0
2011-03-29,5.61,5.645,5.58,5.62,1967556.0
2011-03-30,5.64,5.675,5.61,5.655,1564706.0
2011-03-31,5.685,5.725,5.665,5.69,2096180.0
2011-04-01,5.715,5.72,5.67,5.7,1870949.0
2011-04-04,5.725,5.765,5.71,5.73,1387021.0
2011-04-05,5.765,5.86,5.73,5.85,2804755.0
2011-04-06,5.83,5.905,5.8,5.88,2553079.0
2011-04-07,5.9,5.9,5.725,5.745,2117184.0
2011-04-08,5.745,5.795,5.675,5.755,1124736.0
2011-04-11,5.73,5.75,5.64,5.655,2052901.0
2011-04-12,5.635,5.66,5.56,5.585,1920841.0
2011-04-13,5.565,5.645,5.56,5.615,1520065.0
2011-04-14,5.595,5.645,5.575,5.63,1474317.0
2011-04-15,5.61,5.635,5.45,5.555,1822175.0
2011-04-18,5.535,5.56,5.48,5.54,1149504.0
2011-04-19,5.475,5.55,5.475,5.495,1651509.0
2011-04-20,5.53,5.535,5.48,5.5,1887154.0
2011-04-21,5.53,5.53,5.48,5.495,1627606.0
2011-04-27,5.475,5.515,5.47,5.485,1661142.0
2011-04-28,5.745,5.99,5.73,5.91,8069907.0
2011-04-29,5.91,5.98,5.91,5.945,4021129.0
2011-05-02,5.93,6.005,5.885,5.9,1886680.0
2011-05-03,5.855,5.89,5.775,5.85,2408127.0
2011-05-04,5.9,5.94,5.8,5.81,2089892.0
2011-05-05,5.825,5.87,5.71,5.78,1990265.0
2011-05-06,5.835,5.885,5.75,5.77,1871453.0
2011-05-09,5.835,5.885,5.8,5.81,1174963.0
2011-05-10,5.81,5.835,5.655,5.685,1742885.0
2011-05-11,5.74,5.835,5.675,5.82,1982553.0
2011-05-12,5.825,5.85,5.73,5.765,2576358.0
2011-05-13,5.745,5.77,5.66,5.7,1707198.0
2011-05-16,5.605,5.685,5.605,5.63,1098298.0
2011-05-17,5.61,5.635,5.55,5.58,1422448.0
2011-05-18,5.565,5.61,5.555,5.565,1588055.0
2011-05-19,5.66,5.77,5.62,5.755,3158187.0
2011-05-20,5.715,5.835,5.715,5.765,1334836.0
2011-05-23,5.73,5.74,5.635,5.655,1187239.0
2011-05-24,5.59,5.655,5.56,5.615,1302624.0
2011-05-25,5.59,5.62,5.555,5.56,1572914.0
2011-05-26,5.565,5.71,5.565,5.695,1457525.0
2011-05-27,5.66,5.74,5.645,5.67,711306.0
2011-05-30,5.67,5.73,5.655,5.72,825347.0
2011-05-31,5.775,5.78,5.71,5.775,1529055.0
2011-06-01,5.75,5.79,5.72,5.77,1137602.0
2011-06-02,5.72,5.72,5.585,5.605,1302980.0
2011-06-03,5.605,5.72,5.605,5.685,1401984.0
2011-06-06,5.655,5.685,5.635,5.665,555909.0
2011-06-07,5.615,5.675,5.605,5.655,1106266.0
2011-06-08,5.615,5.665,5.535,5.585,1230433.0
2011-06-09,5.565,5.64,5.555,5.62,754637.0
2011-06-10,5.635,5.7,5.635,5.66,973138.0
2011-06-14,5.63,5.78,5.63,5.775,1156499.0
2011-06-15,5.775,5.775,5.715,5.73,1527749.0
2011-06-16,5.715,5.755,5.66,5.675,2140222.0
2011-06-17,5.695,5.755,5.655,5.715,1267772.0
2011-06-20,5.745,5.79,5.61,5.64,1017963.0
2011-06-21,5.665,5.665,5.61,5.645,1075036.0
2011-06-22,5.695,5.695,5.53,5.53,1660196.0
2011-06-23,5.53,5.56,5.415,5.43,2169424.0
2011-06-24,5.48,5.51,5.445,5.48,1384555.0
2011-06-27,5.445,5.46,5.31,5.335,1712542.0
2011-06-28,5.365,5.45,5.36,5.38,1384714.0
2011-06-29,5.455,5.455,5.365,5.4,1843774.0
2011-06-30,5.435,5.46,5.405,5.45,1687701.0
2011-07-01,5.485,5.485,5.35,5.365,1513159.0
2011-07-04,5.425,5.445,5.395,5.405,1450195.0
2011-07-05,5.43,5.43,5.29,5.31,1869882.0
2011-07-06,5.35,5.515,5.345,5.475,2715027.0
2011-07-07,5.48,5.495,5.425,5.46,1062520.0
2011-07-08,5.5,5.56,5.45,5.56,1507006.0
2011-07-11,5.47,5.5,5.38,5.38,1357241.0
2011-07-12,5.35,5.395,5.23,5.285,1831510.0
2011-07-13,5.285,5.39,5.26,5.365,1732317.0
2011-07-14,5.315,5.335,5.15,5.18,2566673.0
2011-07-15,5.15,5.155,5.02,5.07,2681250.0
2011-07-18,5.07,5.145,4.985,5.1,1206264.0
2011-07-19,5.07,5.07,4.99,5.03,1975397.0
2011-07-20,5.16,5.23,5.11,5.21,3201763.0
2011-07-21,5.175,5.23,5.075,5.13,1817401.0
2011-07-22,5.215,5.22,5.135,5.185,1347310.0
2011-07-25,5.18,5.2,5.025,5.03,1743755.0
2011-07-26,5.095,5.18,5.075,5.15,1322402.0
2011-07-27,5.095,5.18,5.045,5.12,1993502.0
2011-07-28,5.13,5.155,5.03,5.03,1816063.0
2011-07-29,5.04,5.155,5.03,5.045,1557314.0
2011-08-01,5.1,5.175,5.075,5.125,881858.0
2011-08-02,5.045,5.095,4.995,4.995,1121600.0
2011-08-03,4.88,4.895,4.76,4.76,3247012.0
2011-08-04,4.79,4.88,4.7,4.775,2600448.0
2011-08-05,4.61,4.65,4.485,4.51,2650005.0
2011-08-08,4.485,4.57,4.465,4.495,2729323.0
2011-08-09,4.3,4.43,4.025,4.355,4400776.0
2011-08-10,4.465,4.53,4.265,4.27,3164424.0
2011-08-11,4.185,4.235,4.09,4.21,6138935.0
2011-08-12,4.44,4.44,4.29,4.33,3134740.0
2011-08-15,4.38,4.45,4.35,4.4,3706562.0
2011-08-16,4.475,4.53,4.39,4.475,2343283.0
2011-08-17,4.53,4.63,4.52,4.6,2086212.0
2011-08-18,4.555,4.615,4.47,4.53,2189906.0
2011-08-19,4.41,4.455,4.365,4.405,2514439.0
2011-08-22,4.405,4.445,4.33,4.385,2040852.0
2011-08-23,4.45,4.57,4.425,4.53,2080814.0
2011-08-24,4.63,4.645,4.495,4.535,3275795.0
2011-08-25,4.6,4.62,4.535,4.59,1664407.0
2011-08-26,4.625,4.625,4.55,4.59,1091656.0
2011-08-29,4.655,4.765,4.65,4.71,1563657.0
2011-08-30,4.775,4.785,4.695,4.76,1554256.0
2011-08-31,4.785,4.88,4.72,4.88,2606595.0
2011-09-01,4.945,4.965,4.82,4.89,2531241.0
2011-09-02,4.92,4.94,4.775,4.82,1906365.0
2011-09-05,4.81,4.855,4.785,4.785,1733604.0
2011-09-06,4.695,4.75,4.63,4.63,1455228.0
2011-09-07,4.725,4.745,4.68,4.735,1520937.0
2011-09-08,4.74,4.76,4.715,4.74,2082462.0
2011-09-09,4.75,4.775,4.74,4.76,1197702.0
2011-09-12,4.645,4.655,4.575,4.605,1624705.0
2011-09-13,4.655,4.75,4.625,4.74,2769572.0
2011-09-14,4.71,4.775,4.6,4.605,2881931.0
2011-09-15,4.695,4.72,4.595,4.62,4262171.0
2011-09-16,4.695,4.745,4.645,4.74,3056945.0
2011-09-19,4.715,4.715,4.505,4.6,3202991.0
2011-09-20,4.595,4.655,4.57,4.58,2310578.0
2011-09-21,4.65,4.735,4.6,4.735,2740273.0
2011-09-22,4.65,4.84,4.65,4.785,3787780.0
2011-09-23,4.725,4.745,4.65,4.675,3934525.0
2011-09-26,4.725,4.77,4.665,4.67,2810623.0
2011-09-27,4.815,4.815,4.725,4.76,2985123.0
2011-09-28,4.815,4.905,4.785,4.8,3524915.0
2011-09-29,4.785,4.81,4.725,4.765,2366836.0
2011-09-30,4.765,4.785,4.67,4.71,2027561.0
2011-10-03,4.625,4.675,4.53,4.555,811485.0
2011-10-04,4.51,4.625,4.48,4.51,1709904.0
2011-10-05,4.6,4.625,4.51,4.53,1681821.0
2011-10-06,4.565,4.62,4.545,4.6,2600199.0
2011-10-07,4.6,4.62,4.525,4.545,2978059.0
2011-10-10,4.535,4.64,4.505,4.595,1277996.0
2011-10-11,4.63,4.695,4.595,4.675,1586621.0
2011-10-12,4.63,4.695,4.615,4.695,1314944.0
2011-10-13,4.715,4.715,4.63,4.715,1919611.0
2011-10-14,4.65,4.72,4.645,4.68,1387048.0
2011-10-17,4.725,4.785,4.71,4.725,1208716.0
2011-10-18,4.695,4.71,4.63,4.63,842731.0
2011-10-19,4.675,4.745,4.655,4.72,1292203.0
2011-10-20,4.665,4.695,4.565,4.575,1318564.0
2011-10-21,4.565,4.72,4.565,4.595,1486231.0
2011-10-24,4.64,4.7,4.6,4.695,1716261.0
2011-10-25,4.675,4.69,4.575,4.605,1106427.0
2011-10-26,4.545,4.62,4.545,4.575,1031140.0
2011-10-27,4.545,4.665,4.545,4.625,1121917.0
2011-10-28,4.68,4.775,4.675,4.765,2055407.0
2011-10-31,4.76,4.82,4.72,4.785,1336276.0
2011-11-01,4.76,4.775,4.68,4.695,984347.0
2011-11-02,4.63,4.64,4.575,4.595,1385359.0
2011-11-03,4.615,4.63,4.525,4.575,2345973.0
2011-11-04,4.65,4.675,4.575,4.6,1480926.0
2011-11-07,5.085,5.39,5.08,5.32,12561045.0
2011-11-08,5.275,5.33,5.185,5.205,5553939.0
2011-11-09,5.05,5.245,5.04,5.195,4496913.0
2011-11-10,5.05,5.1,5.025,5.06,2597159.0
2011-11-11,5.065,5.135,5.065,5.13,1447918.0
2011-11-14,5.25,5.27,5.065,5.065,2119532.0
2011-11-15,5.13,5.185,5.1,5.14,1149905.0
2011-11-16,5.15,5.17,5.08,5.11,1046340.0
2011-11-17,5.11,5.13,5.055,5.13,953063.0
2011-11-18,5.08,5.135,5.075,5.08,1055390.0
2011-11-21,5.075,5.135,5.055,5.085,794004.0
2011-11-22,5.055,5.13,5.005,5.075,1105453.0
2011-11-23,5.05,5.08,5.03,5.05,1342248.0
2011-11-24,5.05,5.075,5.03,5.04,2358253.0
2011-11-25,5.05,5.075,5.01,5.06,1379184.0
2011-11-28,5.06,5.13,5.035,5.09,1920651.0
2011-11-29,5.105,5.13,5.015,5.065,1829826.0
2011-11-30,5.065,5.085,5.015,5.04,2614229.0
2011-12-01,5.135,5.185,5.125,5.17,2790409.0
2011-12-02,5.17,5.17,5.115,5.14,1559637.0
2011-12-05,5.13,5.2,5.085,5.18,1570228.0
2011-12-06,5.18,5.18,5.03,5.04,1718737.0
2011-12-07,5.05,5.13,5.05,5.08,1006396.0
2011-12-08,5.105,5.105,5.06,5.09,1231076.0
2011-12-09,5.06,5.105,5.025,5.025,1392196.0
2011-12-12,5.06,5.09,5.035,5.06,804697.0
2011-12-13,4.985,5.015,4.955,4.995,1225009.0
2011-12-14,4.98,5.055,4.965,5.035,665554.0
2011-12-15,5.05,5.065,4.985,5.01,2132106.0
2011-12-16,4.985,5.055,4.915,4.935,2093606.0
2011-12-19,4.915,4.955,4.915,4.915,1496814.0
2011-12-20,5.01,5.01,4.915,4.97,1420664.0
2011-12-21,5.04,5.15,4.99,5.04,1242526.0
2011-12-22,5.01,5.105,4.93,5.075,2150658.0
2011-12-23,5.13,5.135,5.075,5.075,722221.0
2011-12-28,5.075,5.11,5.005,5.075,894031.0
2011-12-29,5.075,5.08,4.965,5.055,647631.0
2011-12-30,5.075,5.105,5.015,5.05,784762.0
2012-01-03,5.04,5.105,5.01,5.09,549847.0
2012-01-04,5.105,5.14,5.08,5.105,1313510.0
2012-01-05,5.075,5.075,5.005,5.035,1036687.0
2012-01-06,5.005,5.04,4.935,4.985,853801.0
2012-01-09,4.985,5.05,4.96,5.025,520933.0
2012-01-10,5.03,5.13,5.03,5.13,969662.0
2012-01-11,5.06,5.13,5.06,5.11,1052130.0
2012-01-12,5.05,5.075,4.98,4.985,1459772.0
2012-01-13,4.99,5.025,4.895,4.915,1894861.0
2012-01-16,4.885,4.945,4.88,4.915,1641836.0
2012-01-17,4.98,5.01,4.935,4.99,783808.0
2012-01-18,5.005,5.055,4.98,5.035,1642575.0
2012-01-19,5.03,5.03,4.89,4.93,3537221.0
2012-01-20,4.965,5.015,4.935,4.955,1262984.0
2012-01-23,4.965,4.965,4.885,4.915,819246.0
2012-01-24,4.955,4.98,4.855,4.895,1077863.0
2012-01-25,4.895,4.93,4.87,4.91,1422192.0
2012-01-27,4.88,4.89,4.825,4.885,1599316.0
2012-01-30,4.84,4.865,4.82,4.84,849644.0
2012-01-31,4.835,4.87,4.79,4.82,1461734.0
2012-02-01,4.81,4.82,4.75,4.775,1335507.0
2012-02-02,4.8,4.97,4.8,4.945,2137482.0
2012-02-03,4.94,5.015,4.905,4.945,2128539.0
2012-02-06,5.04,5.115,4.94,4.97,3484241.0
2012-02-07,5.005,5.05,4.915,4.98,1261632.0
2012-02-08,5.01,5.1,4.985,5.075,2654579.0
2012-02-09,5.075,5.115,4.98,5.04,1509721.0
2012-02-10,5.065,5.21,5.05,5.06,2929441.0
2012-02-13,5.075,5.115,5.025,5.085,1430232.0
2012-02-14,5.03,5.155,5.025,5.04,1088451.0
2012-02-15,5.025,5.075,4.93,4.98,1247271.0
2012-02-16,4.98,4.98,4.885,4.91,1801015.0
2012-02-17,4.915,5.01,4.915,4.99,2851980.0
2012-02-20,5.04,5.1,5.015,5.04,942952.0
2012-02-21,5.05,5.06,4.985,5.05,1546666.0
2012-02-22,4.92,5.15,4.915,5.035,2811750.0
2012-02-23,5.01,5.03,4.935,4.985,2201791.0
2012-02-24,4.985,5.0,4.88,4.88,2020210.0
2012-02-27,4.95,5.005,4.895,4.925,2500584.0
2012-02-28,4.925,5.045,4.925,4.97,1278899.0
2012-02-29,4.975,5.04,4.93,4.995,2272524.0
2012-03-01,4.97,5.06,4.97,5.03,1781231.0
2012-03-02,5.03,5.06,4.985,5.02,1267370.0
2012-03-05,5.045,5.105,5.04,5.095,844218.0
2012-03-06,5.115,5.22,5.095,5.195,2851277.0
2012-03-07,5.115,5.195,5.095,5.17,2745762.0
2012-03-08,5.16,5.2,5.115,5.14,2733308.0
2012-03-09,5.115,5.16,5.045,5.13,1890633.0
2012-03-12,5.115,5.18,5.085,5.16,702937.0
2012-03-13,5.175,5.285,5.155,5.245,1542753.0
2012-03-14,5.275,5.555,5.265,5.535,3201778.0
2012-03-15,5.515,5.52,5.425,5.485,3861779.0
2012-03-16,5.415,5.485,5.37,5.42,2644756.0
2012-03-19,5.445,5.55,5.425,5.55,1449331.0
2012-03-20,5.58,5.63,5.56,5.595,1869241.0
2012-03-21,5.535,5.58,5.475,5.555,1925454.0
2012-03-22,5.535,5.55,5.47,5.515,1482334.0
2012-03-23,5.465,5.58,5.395,5.56,1329857.0
2012-03-26,5.585,5.585,5.505,5.515,971922.0
2012-03-27,5.605,5.695,5.575,5.63,1809312.0
2012-03-28,5.665,5.675,5.57,5.675,1587358.0
2012-03-29,5.73,5.89,5.715,5.785,3727068.0
2012-03-30,5.73,5.85,5.69,5.805,2874926.0
2012-04-02,5.86,5.915,5.67,5.715,1999357.0
2012-04-03,5.755,5.775,5.65,5.65,1322002.0
2012-04-04,5.685,5.755,5.665,5.75,1060357.0
2012-04-05,5.71,5.77,5.66,5.76,1142088.0
2012-04-10,5.67,5.735,5.65,5.73,1186470.0
2012-04-11,5.66,5.725,5.505,5.51,2000118.0
2012-04-12,5.595,5.665,5.535,5.57,1171311.0
2012-04-13,5.63,5.66,5.555,5.58,1224683.0
2012-04-16,5.525,5.57,5.47,5.495,1168882.0
2012-04-17,5.53,5.585,5.485,5.495,1027726.0
2012-04-18,5.55,5.605,5.505,5.53,995779.0
2012-04-19,5.495,5.53,5.44,5.44,1635370.0
2012-04-20,5.43,5.505,5.42,5.45,1322056.0
2012-04-23,5.485,5.485,5.395,5.395,946820.0
2012-04-24,5.415,5.475,5.36,5.36,1560581.0
2012-04-26,5.485,5.485,5.375,5.385,2545930.0
2012-04-27,5.415,5.47,5.415,5.425,1263768.0
2012-04-30,5.44,5.45,5.405,5.425,1039181.0
2012-05-01,5.45,5.535,5.43,5.46,1061527.0
2012-05-02,5.46,5.535,5.46,5.51,871871.0
2012-05-03,5.49,5.505,5.425,5.445,880420.0
2012-05-04,5.425,5.53,5.425,5.495,863990.0
2012-05-07,5.45,5.49,5.355,5.355,1521308.0
2012-05-08,5.37,5.395,5.29,5.38,1031181.0
2012-05-09,5.325,5.42,5.325,5.395,1591576.0
2012-05-10,5.43,5.445,5.35,5.37,1135521.0
2012-05-11,5.355,5.395,5.325,5.355,686987.0
2012-05-14,5.395,5.43,5.34,5.425,883043.0
2012-05-15,5.43,5.46,5.36,5.37,1661113.0
2012-05-16,5.325,5.35,5.245,5.26,1734684.0
2012-05-17,5.305,5.305,5.185,5.185,45241.0
2012-05-18,5.16,5.315,5.095,5.23,2377077.0
2012-05-21,5.195,5.205,5.045,5.125,1986716.0
2012-05-22,5.18,5.195,5.09,5.125,1429337.0
2012-05-23,5.07,5.14,4.995,4.995,1367780.0
2012-05-24,5.0,5.06,4.975,4.975,1166905.0
2012-05-25,5.04,5.045,4.935,4.955,976388.0
2012-05-28,4.935,5.015,4.85,4.995,2068836.0
2012-05-29,5.0,5.11,4.975,5.075,2144373.0
2012-05-30,5.02,5.06,4.975,5.02,1444204.0
2012-05-31,5.0,5.06,4.975,5.025,1648464.0
2012-06-01,5.04,5.065,4.91,4.97,1340017.0
2012-06-04,4.87,4.935,4.865,4.885,1429025.0
2012-06-05,4.97,5.02,4.895,4.95,1661107.0
2012-06-06,4.97,5.075,4.97,5.005,64441.0
2012-06-07,5.095,5.16,5.05,5.07,1096095.0
2012-06-08,5.085,5.085,4.94,4.975,27186.0
2012-06-12,4.98,5.05,4.93,4.93,1667300.0
2012-06-13,4.935,5.09,4.93,5.045,2181210.0
2012-06-14,5.025,5.05,4.955,5.03,1903502.0
2012-06-15,5.03,5.06,4.885,4.885,1235887.0
2012-06-18,4.95,5.005,4.89,4.975,1605027.0
2012-06-19,4.93,4.93,4.865,4.865,59080.0
2012-06-20,4.97,4.98,4.845,4.885,1738630.0
2012-06-21,4.825,4.85,4.79,4.8,4134925.0
2012-06-22,4.755,4.795,4.715,4.785,1362112.0
2012-06-25,4.785,4.785,4.71,4.775,719974.0
2012-06-26,4.77,4.84,4.77,4.83,86548.0
2012-06-27,4.815,4.845,4.76,4.845,1032579.0
2012-06-28,4.84,4.86,4.785,4.825,1505746.0
2012-06-29,4.8,4.82,4.73,4.78,2090928.0
2012-07-02,4.805,4.825,4.76,4.785,1225588.0
2012-07-03,4.795,4.84,4.78,4.795,1482825.0
2012-07-04,4.82,4.86,4.805,4.83,1209148.0
2012-07-05,4.815,4.86,4.805,4.84,1139433.0
2012-07-06,4.83,4.84,4.785,4.785,58225.0
2012-07-09,4.76,4.795,4.75,4.775,63435.0
2012-07-10,4.775,4.775,4.685,4.73,1426283.0
2012-07-11,4.735,4.78,4.71,4.735,1723031.0
2012-07-12,4.735,4.775,4.705,4.735,1031270.0
2012-07-13,4.73,4.785,4.71,4.755,1297584.0
2012-07-16,4.815,4.865,4.76,4.78,927229.0
2012-07-17,4.8,4.865,4.8,4.85,1798586.0
2012-07-18,4.84,4.93,4.82,4.885,93643.0
2012-07-19,4.94,4.95,4.885,4.925,1578961.0
2012-07-20,4.89,4.945,4.885,4.93,1509659.0
2012-07-23,4.895,4.895,4.78,4.8,917222.0
2012-07-24,4.825,4.84,4.785,4.8,1419288.0
2012-07-25,4.8,4.905,4.715,4.785,936081.0
2012-07-26,4.775,4.825,4.76,4.815,1007692.0
2012-07-27,4.885,4.895,4.805,4.87,761165.0
2012-07-30,4.885,4.93,4.865,4.91,786942.0
2012-07-31,4.91,5.005,4.895,4.95,1883586.0
2012-08-01,4.955,5.02,4.95,4.975,1211354.0
2012-08-02,4.975,5.02,4.95,4.96,905990.0
2012-08-03,4.905,4.96,4.905,4.94,2198515.0
2012-08-06,5.025,5.03,4.985,5.02,468949.0
2012-08-07,5.045,5.045,4.815,4.865,2137187.0
2012-08-08,5.03,5.175,4.975,5.16,3245242.0
2012-08-09,5.205,5.39,5.205,5.355,197024.0
2012-08-10,5.35,5.355,5.22,5.24,616622.0
2012-08-13,5.295,5.315,5.245,5.29,782713.0
2012-08-14,5.295,5.39,5.275,5.315,172978.0
2012-08-15,5.375,5.38,5.31,5.345,850402.0
2012-08-16,5.41,5.51,5.35,5.475,1958602.0
2012-08-17,5.455,5.595,5.455,5.595,325496.0
2012-08-20,5.595,5.665,5.585,5.62,135252.0
2012-08-21,5.6,5.64,5.535,5.585,393727.0
2012-08-22,5.575,5.655,5.565,5.62,75171.0
2012-08-23,5.665,5.665,5.555,5.555,131785.0
2012-08-24,5.575,5.575,5.495,5.54,547172.0
2012-08-27,5.575,5.66,5.56,5.595,356276.0
2012-08-28,5.605,5.635,5.585,5.625,116875.0
2012-08-29,5.595,5.71,5.595,5.7,261766.0
2012-08-30,5.675,5.685,5.6,5.66,514467.0
2012-08-31,5.595,5.62,5.535,5.54,325267.0
2012-09-03,5.605,5.675,5.595,5.675,125842.0
2012-09-04,5.655,5.685,5.625,5.665,137790.0
2012-09-05,5.625,5.675,5.585,5.645,312296.0
2012-09-06,5.625,5.76,5.605,5.76,464849.0
2012-09-07,5.77,5.845,5.745,5.845,983678.0
2012-09-10,5.82,5.89,5.76,5.805,1818231.0
2012-09-11,5.765,5.81,5.72,5.77,1895215.0
2012-09-12,5.765,5.78,5.7,5.705,1615974.0
2012-09-13,5.685,5.685,5.635,5.665,92644.0
2012-09-14,5.685,5.685,5.595,5.6,76284.0
2012-09-17,5.58,5.58,5.49,5.535,2321593.0
2012-09-18,5.475,5.48,5.4,5.455,2357894.0
2012-09-19,5.44,5.58,5.435,5.555,2198036.0
2012-09-20,5.555,5.6,5.535,5.555,558464.0
2012-09-21,5.54,5.615,5.51,5.605,2415389.0
2012-09-24,5.565,5.62,5.565,5.585,1238058.0
2012-09-25,5.555,5.62,5.545,5.605,895410.0
2012-09-26,5.56,5.62,5.56,5.575,1462532.0
2012-09-27,5.555,5.585,5.495,5.535,1408658.0
2012-09-28,5.54,5.54,5.46,5.475,100404.0
2012-10-01,5.46,5.555,5.45,5.495,519319.0
2012-10-02,5.525,5.555,5.48,5.555,1491246.0
2012-10-03,5.575,5.615,5.54,5.6,1260013.0
2012-10-04,5.62,5.64,5.58,5.605,1748722.0
2012-10-05,5.605,5.62,5.54,5.615,1670444.0
2012-10-08,5.62,5.655,5.565,5.615,1381191.0
2012-10-09,5.615,5.675,5.595,5.665,1286724.0
2012-10-10,5.615,5.665,5.575,5.585,1476910.0
2012-10-11,5.58,5.605,5.52,5.525,1588000.0
2012-10-12,5.515,5.545,5.49,5.51,1214869.0
2012-10-15,5.54,5.545,5.47,5.495,1056708.0
2012-10-16,5.565,5.595,5.52,5.575,1504685.0
2012-10-17,5.665,5.68,5.605,5.655,1438229.0
2012-10-18,5.71,5.725,5.62,5.71,1951695.0
2012-10-19,5.71,5.895,5.7,5.885,3313636.0
2012-10-22,5.78,5.855,5.765,5.855,983960.0
2012-10-23,5.81,5.83,5.72,5.785,1569226.0
2012-10-24,5.71,5.81,5.69,5.725,1145271.0
2012-10-25,5.725,5.76,5.69,5.74,858181.0
2012-10-26,5.76,5.765,5.675,5.7,1002528.0
2012-10-29,5.705,5.745,5.675,5.71,957166.0
2012-10-30,5.675,5.68,5.595,5.625,1930823.0
2012-10-31,5.71,5.75,5.68,5.73,154139.0
2012-11-01,5.74,5.76,5.655,5.675,1881264.0
2012-11-02,5.675,5.71,5.625,5.68,972530.0
2012-11-05,5.675,5.74,5.655,5.68,1058459.0
2012-11-06,5.645,5.73,5.645,5.72,623460.0
2012-11-07,5.71,5.8,5.7,5.78,1412312.0
2012-11-08,5.74,5.77,5.705,5.745,1454481.0
2012-11-09,5.75,5.8,5.745,5.79,927934.0
2012-11-12,5.77,5.81,5.745,5.76,1301483.0
2012-11-13,5.77,5.805,5.655,5.655,1906422.0
2012-11-14,5.655,5.705,5.595,5.645,1166982.0
2012-11-15,5.585,5.595,5.535,5.54,1699326.0
2012-11-16,5.54,5.585,5.5,5.5,1447302.0
2012-11-19,5.515,5.575,5.51,5.54,1566437.0
2012-11-20,5.525,5.58,5.48,5.575,1548134.0
2012-11-21,5.585,5.64,5.565,5.625,1330971.0
2012-11-22,5.675,5.74,5.645,5.675,1412723.0
2012-11-23,5.615,5.64,5.585,5.635,1233014.0
2012-11-26,5.605,5.635,5.565,5.595,1127324.0
2012-11-27,5.555,5.645,5.545,5.645,1518353.0
2012-11-28,5.69,5.705,5.6,5.685,1831570.0
2012-11-29,5.675,5.76,5.655,5.75,1453015.0
2012-11-30,5.845,5.855,5.74,5.74,2938906.0
2012-12-03,5.74,5.78,5.73,5.765,904005.0
2012-12-04,5.76,5.805,5.725,5.725,643214.0
2012-12-05,5.705,5.705,5.62,5.655,1635472.0
2012-12-06,5.66,5.705,5.605,5.62,1730919.0
2012-12-07,5.615,5.68,5.615,5.68,942854.0
2012-12-10,5.655,5.705,5.625,5.675,734394.0
2012-12-11,5.66,5.7,5.635,5.675,1077402.0
2012-12-12,5.64,5.765,5.635,5.74,113341.0
2012-12-13,5.745,5.75,5.68,5.75,985133.0
2012-12-14,5.71,5.805,5.705,5.78,1517202.0
2012-12-17,5.725,5.8,5.725,5.76,130828.0
2012-12-18,5.805,5.815,5.73,5.765,1170563.0
2012-12-19,5.785,5.905,5.75,5.85,2879049.0
2012-12-20,5.91,5.935,5.85,5.925,2847572.0
2012-12-21,5.935,6.03,5.875,5.905,2386128.0
2012-12-24,5.93,6.015,5.905,5.965,469638.0
2012-12-27,5.965,5.985,5.925,5.935,542186.0
2012-12-28,5.935,6.05,5.935,5.99,463434.0
2012-12-31,5.97,5.975,5.91,5.93,468727.0
2013-01-02,5.985,6.05,5.935,6.035,802932.0
2013-01-03,6.03,6.24,6.02,6.215,1379556.0
2013-01-04,6.22,6.22,6.12,6.175,96734.0
2013-01-07,6.2,6.235,6.16,6.2,879169.0
2013-01-08,6.215,6.32,6.195,6.245,249949.0
2013-01-09,6.265,6.3,6.245,6.265,1294603.0
2013-01-10,6.255,6.335,6.255,6.305,1351572.0
2013-01-11,6.33,6.41,6.325,6.38,166079.0
2013-01-14,6.38,6.44,6.345,6.365,2101143.0
2013-01-15,6.36,6.425,6.36,6.38,1179428.0
2013-01-16,6.36,6.485,6.36,6.45,1838326.0
2013-01-17,6.43,6.605,6.41,6.525,1623237.0
2013-01-18,6.535,6.7,6.535,6.635,2212328.0
2013-01-21,6.635,6.755,6.63,6.755,1450317.0
2013-01-22,6.72,6.73,6.615,6.69,3079884.0
2013-01-23,6.73,6.78,6.66,6.715,1733994.0
2013-01-24,6.65,6.675,6.47,6.675,176031.0
2013-01-25,6.65,6.7,6.595,6.62,1567319.0
2013-01-29,6.62,6.785,6.62,6.7,2285723.0
2013-01-30,6.69,6.74,6.67,6.74,2012914.0
2013-01-31,6.715,6.905,6.71,6.905,2446924.0
2013-02-01,6.76,6.86,6.7,6.74,2080604.0
2013-02-04,6.795,6.835,6.775,6.8,1708018.0
2013-02-05,6.775,6.805,6.64,6.675,2218453.0
2013-02-06,6.695,6.695,6.505,6.61,3215472.0
2013-02-07,6.64,6.72,6.595,6.65,2209677.0
2013-02-08,6.615,6.69,6.615,6.64,1033450.0
2013-02-11,6.63,6.635,6.51,6.515,1461137.0
2013-02-12,6.55,6.7,6.55,6.64,2275151.0
2013-02-13,6.495,6.86,6.445,6.63,3594589.0
2013-02-14,6.565,6.605,6.31,6.43,4013310.0
2013-02-15,6.34,6.44,6.315,6.42,3263572.0
2013-02-18,6.43,6.525,6.425,6.455,2785550.0
2013-02-19,6.515,6.535,6.42,6.49,2919998.0
2013-02-20,6.53,6.7,6.53,6.655,3736152.0
2013-02-21,6.67,6.69,6.575,6.615,2437063.0
2013-02-22,6.595,6.795,6.595,6.755,2196712.0
2013-02-25,6.795,6.87,6.77,6.805,1634135.0
2013-02-26,6.715,6.775,6.67,6.7,1629285.0
2013-02-27,6.71,6.76,6.7,6.74,965492.0
2013-02-28,6.805,6.855,6.75,6.825,1405977.0
2013-03-01,6.825,6.955,6.775,6.945,1846746.0
2013-03-04,6.895,6.97,6.75,6.77,2512106.0
2013-03-05,6.87,6.89,6.835,6.855,2696952.0
2013-03-06,6.865,7.03,6.855,6.97,2508287.0
2013-03-07,6.945,7.005,6.885,7.005,2120323.0
2013-03-08,7.01,7.2,6.95,7.105,1503595.0
2013-03-11,7.14,7.245,7.13,7.21,1022473.0
2013-03-12,7.185,7.305,7.17,7.24,1710427.0
2013-03-13,7.205,7.21,7.055,7.095,1618060.0
2013-03-14,7.14,7.27,7.075,7.18,1644925.0
2013-03-15,7.225,7.345,7.17,7.305,1569005.0
2013-03-18,7.17,7.225,7.015,7.05,1638683.0
2013-03-19,7.12,7.18,6.95,6.995,2042165.0
2013-03-20,6.935,7.025,6.875,6.965,913276.0
2013-03-21,7.015,7.015,6.79,6.885,3761190.0
2013-03-22,6.77,6.805,6.6,6.65,3837162.0
2013-03-25,6.695,6.79,6.67,6.735,2308250.0
2013-03-26,6.7,6.79,6.64,6.715,1729827.0
2013-03-27,6.74,6.815,6.69,6.77,1893721.0
2013-03-28,6.695,6.875,6.67,6.835,2181922.0
2013-04-02,6.87,6.91,6.77,6.77,1024825.0
2013-04-03,6.795,6.83,6.695,6.77,1557236.0
2013-04-04,6.71,6.76,6.65,6.73,918984.0
2013-04-05,6.71,6.775,6.68,6.74,801226.0
2013-04-08,6.7,6.775,6.61,6.615,1097926.0
2013-04-09,6.615,6.635,6.59,6.61,2040526.0
2013-04-10,6.6,6.655,6.5,6.64,1037315.0
2013-04-11,6.65,6.795,6.64,6.775,1130180.0
2013-04-12,6.835,6.85,6.77,6.79,815815.0
2013-04-15,6.735,6.755,6.58,6.6,1443249.0
2013-04-16,6.575,6.635,6.54,6.57,1486819.0
2013-04-17,6.66,6.74,6.615,6.63,1507311.0
2013-04-18,6.615,6.64,6.325,6.395,3055303.0
2013-04-19,6.355,6.465,6.3,6.4,691799.0
2013-04-22,6.425,6.49,6.405,6.46,953514.0
2013-04-23,6.53,6.69,6.53,6.66,1457388.0
2013-04-24,6.68,6.755,6.63,6.675,2266236.0
2013-04-26,6.73,6.74,6.575,6.6,1331075.0
2013-04-29,6.67,6.695,6.575,6.61,1295609.0
2013-04-30,6.635,6.71,6.57,6.655,1840445.0
2013-05-01,6.6,6.68,6.595,6.595,1157286.0
2013-05-02,6.615,6.63,6.435,6.49,1158195.0
2013-05-03,6.575,6.61,6.48,6.56,779750.0
2013-05-06,6.63,6.73,6.6,6.6,676247.0
2013-05-07,6.67,6.73,6.595,6.715,1718815.0
2013-05-08,6.7,6.815,6.69,6.755,1050496.0
2013-05-09,6.71,6.73,6.62,6.695,1073691.0
2013-05-10,6.695,6.935,6.675,6.835,2022865.0
2013-05-13,6.865,7.005,6.845,6.97,2018183.0
2013-05-14,7.005,7.19,6.965,7.165,398760.0
2013-05-15,7.205,7.32,7.025,7.09,1034160.0
2013-05-16,7.125,7.17,6.995,7.025,732319.0
2013-05-17,7.03,7.14,7.005,7.095,235695.0
2013-05-20,7.11,7.225,7.075,7.125,205748.0
2013-05-21,7.205,7.205,7.05,7.125,572751.0
2013-05-22,7.205,7.27,7.05,7.11,246427.0
2013-05-23,7.125,7.475,7.105,7.445,1080981.0
2013-05-24,7.39,7.44,7.235,7.305,511490.0
2013-05-27,7.23,7.325,7.18,7.305,374734.0
2013-05-28,7.24,7.435,7.24,7.42,261716.0
2013-05-29,7.535,7.605,7.41,7.575,493647.0
2013-05-30,7.54,7.555,7.345,7.555,634425.0
2013-05-31,7.52,7.555,7.4,7.5,119605.0
2013-06-03,7.38,7.39,7.22,7.24,195814.0
2013-06-04,7.17,7.22,7.005,7.055,171167.0
2013-06-05,7.125,7.125,6.915,6.945,244736.0
2013-06-06,6.87,6.87,6.71,6.825,259650.0
2013-06-07,6.77,6.885,6.655,6.77,436036.0
2013-06-11,6.905,6.95,6.77,6.875,269962.0
2013-06-12,6.915,6.935,6.81,6.865,296303.0
2013-06-13,6.77,6.83,6.67,6.715,209721.0
2013-06-14,6.83,6.975,6.76,6.965,141361.0
2013-06-17,6.81,6.855,6.73,6.815,167939.0
2013-06-18,6.77,6.83,6.715,6.77,133223.0
2013-06-19,6.885,6.97,6.815,6.95,137257.0
2013-06-20,6.915,7.15,6.87,7.09,1306119.0
2013-06-21,6.955,7.155,6.915,6.975,469086.0
2013-06-24,7.015,7.085,6.875,6.915,156939.0
2013-06-25,6.895,7.005,6.885,6.955,253115.0
2013-06-26,7.025,7.19,7.005,7.045,210792.0
2013-06-27,7.095,7.125,7.03,7.03,172291.0
2013-06-28,7.055,7.055,6.875,6.885,192792.0
2013-07-01,6.89,6.95,6.74,6.76,210550.0
2013-07-02,6.87,6.985,6.815,6.945,245029.0
2013-07-03,6.85,6.905,6.71,6.73,273275.0
2013-07-04,6.76,6.78,6.52,6.55,1197389.0
2013-07-05,6.64,6.655,6.6,6.62,168889.0
2013-07-08,6.635,6.695,6.52,6.54,1010587.0
2013-07-09,6.655,6.705,6.605,6.675,926072.0
2013-07-10,6.72,6.83,6.715,6.77,1107385.0
2013-07-11,6.835,6.895,6.81,6.865,686776.0
2013-07-12,6.955,6.995,6.83,6.83,512885.0
2013-07-15,6.91,6.955,6.87,6.925,1569629.0
2013-07-16,6.99,6.99,6.855,6.955,1370132.0
2013-07-17,6.905,6.925,6.69,6.755,916876.0
2013-07-18,6.795,6.85,6.73,6.77,662025.0
2013-07-19,6.81,6.855,6.72,6.755,210934.0
2013-07-22,6.79,6.835,6.69,6.715,1337840.0
2013-07-23,6.7,6.77,6.68,6.75,106391.0
2013-07-24,6.75,6.815,6.675,6.71,176365.0
2013-07-25,6.715,6.735,6.6,6.6,368687.0
2013-07-26,6.64,6.68,6.59,6.595,236933.0
2013-07-29,6.655,6.655,6.565,6.59,145462.0
2013-07-30,6.56,6.58,6.395,6.49,3164381.0
2013-07-31,6.6,6.665,6.555,6.555,170261.0
2013-08-01,6.67,6.77,6.63,6.68,1244077.0
2013-08-02,6.7,6.8,6.7,6.76,376625.0
2013-08-05,6.815,6.825,6.74,6.81,187272.0
2013-08-06,6.865,6.88,6.81,6.845,107247.0
2013-08-07,6.885,6.885,6.77,6.77,103845.0
2013-08-08,6.855,6.89,6.78,6.885,1208556.0
2013-08-09,6.835,6.865,6.76,6.805,823463.0
2013-08-12,6.755,6.885,6.73,6.875,135277.0
2013-08-13,6.845,6.985,6.775,6.975,718690.0
2013-08-14,6.695,6.695,6.48,6.535,678743.0
2013-08-15,6.555,6.69,6.5,6.675,573531.0
2013-08-16,6.595,6.67,6.56,6.66,282918.0
2013-08-19,6.66,6.67,6.605,6.655,210306.0
2013-08-20,6.63,6.66,6.535,6.595,279047.0
2013-08-21,6.65,6.695,6.585,6.695,173745.0
2013-08-22,6.585,6.65,6.565,6.63,476086.0
2013-08-23,6.645,6.74,6.63,6.705,638181.0
2013-08-26,6.705,6.72,6.625,6.67,815430.0
2013-08-27,6.61,6.68,6.595,6.625,162017.0
2013-08-28,6.585,6.63,6.535,6.55,182186.0
2013-08-29,6.57,6.61,6.515,6.57,169120.0
2013-08-30,6.59,6.605,6.545,6.57,96630.0
2013-09-02,6.575,6.72,6.575,6.665,779414.0
2013-09-03,6.66,6.72,6.59,6.625,744911.0
2013-09-04,6.62,6.72,6.59,6.64,195666.0
2013-09-05,6.625,6.705,6.585,6.585,224330.0
2013-09-06,6.67,6.67,6.555,6.595,235306.0
2013-09-09,6.665,6.68,6.595,6.65,135336.0
2013-09-10,6.74,6.79,6.725,6.76,239279.0
2013-09-11,6.81,6.9,6.775,6.89,114412.0
2013-09-12,6.91,7.0,6.89,6.945,2366963.0
2013-09-13,6.93,6.96,6.83,6.84,116526.0
2013-09-16,6.855,6.885,6.765,6.815,852981.0
2013-09-17,6.795,6.84,6.77,6.82,553097.0
2013-09-18,6.83,6.945,6.8,6.945,361662.0
2013-09-19,6.945,6.95,6.85,6.885,765194.0
2013-09-20,6.8,6.82,6.735,6.795,160380.0
2013-09-23,6.775,6.8,6.72,6.745,843016.0
2013-09-24,6.74,6.755,6.62,6.67,185429.0
2013-09-25,6.715,6.77,6.68,6.705,96214.0
2013-09-26,6.715,6.745,6.67,6.715,988882.0
2013-09-27,6.775,6.84,6.755,6.83,109601.0
2013-09-30,6.835,6.835,6.72,6.755,691132.0
2013-10-01,6.8,6.8,6.7,6.715,262058.0
2013-10-02,6.74,6.81,6.74,6.77,259635.0
2013-10-03,6.795,6.835,6.72,6.795,1204633.0
2013-10-04,6.76,6.77,6.695,6.74,136418.0
2013-10-07,6.685,6.8,6.67,6.705,266950.0
2013-10-08,6.645,6.735,6.645,6.685,150723.0
2013-10-09,6.725,6.74,6.66,6.735,1121130.0
2013-10-10,6.68,6.755,6.67,6.745,157239.0
2013-10-11,6.78,6.84,6.775,6.81,589700.0
2013-10-14,6.795,6.815,6.74,6.79,1028973.0
2013-10-15,6.835,6.98,6.815,6.98,833499.0
2013-10-16,6.905,6.945,6.865,6.865,174611.0
2013-10-17,6.94,6.96,6.84,6.875,151630.0
2013-10-18,6.875,7.0,6.855,6.91,1223933.0
2013-10-21,6.925,7.055,6.91,6.965,223353.0
2013-10-22,6.965,7.085,6.935,7.08,436785.0
2013-10-23,7.15,7.195,7.095,7.115,2177315.0
2013-10-24,7.13,7.185,7.09,7.15,137255.0
2013-10-25,7.155,7.175,7.04,7.115,1339606.0
2013-10-28,7.175,7.245,7.1,7.15,1146453.0
2013-10-29,7.115,7.19,7.1,7.13,1446175.0
2013-10-30,7.17,7.25,7.17,7.205,1291604.0
2013-10-31,7.195,7.32,7.16,7.31,1792856.0
2013-11-01,7.265,7.27,7.17,7.215,1208871.0
2013-11-04,7.215,7.31,7.215,7.28,1235971.0
2013-11-05,7.285,7.355,7.245,7.325,879559.0
2013-11-06,7.325,7.35,7.245,7.28,1048281.0
2013-11-07,7.245,7.315,7.23,7.3,688725.0
2013-11-08,7.26,7.345,7.215,7.235,909314.0
2013-11-11,7.31,7.4,7.26,7.385,1642573.0
2013-11-12,7.4,7.45,7.3,7.42,1916897.0
2013-11-13,7.57,7.76,7.48,7.55,2870447.0
2013-11-14,7.565,7.66,7.505,7.525,1762656.0
2013-11-15,7.495,7.695,7.435,7.59,1366766.0
2013-11-18,7.555,7.625,7.475,7.605,1007721.0
2013-11-19,7.555,7.625,7.505,7.59,1442579.0
2013-11-20,7.525,7.535,7.375,7.4,1306584.0
2013-11-21,7.335,7.435,7.27,7.27,1581839.0
2013-11-22,7.36,7.4,7.28,7.335,1841653.0
2013-11-25,7.42,7.45,7.36,7.365,1045125.0
2013-11-26,7.4,7.46,7.375,7.385,1431330.0
2013-11-27,7.475,7.49,7.415,7.44,2004216.0
2013-11-28,7.455,7.56,7.455,7.455,1657975.0
2013-11-29,7.46,7.47,7.36,7.415,1107314.0
2013-12-02,7.375,7.415,7.275,7.325,990878.0
2013-12-03,7.26,7.305,7.225,7.225,1584708.0
2013-12-04,7.205,7.38,7.195,7.31,2238281.0
2013-12-05,7.335,7.43,7.32,7.325,1407934.0
2013-12-06,7.4,7.49,7.32,7.38,1583497.0
2013-12-09,7.365,7.415,7.32,7.395,1712193.0
2013-12-10,7.365,7.45,7.36,7.405,1397489.0
2013-12-11,7.335,7.405,7.305,7.395,1533680.0
2013-12-12,7.355,7.375,7.185,7.3,2812085.0
2013-12-13,7.245,7.27,7.17,7.235,1444202.0
2013-12-16,7.235,7.35,7.215,7.305,1287242.0
2013-12-17,7.345,7.38,7.28,7.32,1876065.0
2013-12-18,7.325,7.335,7.27,7.285,1070990.0
2013-12-19,7.355,7.525,7.3,7.525,1914831.0
2013-12-20,7.53,7.695,7.455,7.695,1863948.0
2013-12-23,7.68,7.77,7.63,7.74,854341.0
2013-12-24,7.76,7.78,7.675,7.77,605243.0
2013-12-27,7.795,7.795,7.705,7.725,370011.0
2013-12-30,7.815,7.815,7.695,7.755,519482.0
2013-12-31,7.695,7.77,7.695,7.75,293805.0
2014-01-02,7.76,7.78,7.705,7.715,622568.0
2014-01-03,7.645,7.725,7.58,7.695,1082317.0
2014-01-06,7.695,7.75,7.64,7.675,760242.0
2014-01-07,7.705,7.72,7.665,7.68,675515.0
2014-01-08,7.695,7.72,7.65,7.695,769524.0
2014-01-09,7.695,7.725,7.605,7.7,1241013.0
2014-01-10,7.705,7.755,7.64,7.72,614291.0
2014-01-13,7.68,7.76,7.645,7.725,701391.0
2014-01-14,7.6,7.655,7.53,7.64,1942463.0
2014-01-15,7.655,7.78,7.62,7.78,1428945.0
2014-01-16,7.78,7.81,7.695,7.8,1699140.0
2014-01-17,7.76,7.94,7.72,7.855,1259897.0
2014-01-20,7.8,7.865,7.715,7.76,748458.0
2014-01-21,7.75,7.91,7.75,7.875,870127.0
2014-01-22,7.835,7.89,7.77,7.89,747732.0
2014-01-23,7.8,7.895,7.695,7.735,1188840.0
2014-01-24,7.715,7.78,7.66,7.665,941350.0
2014-01-28,7.6,7.705,7.515,7.555,1279578.0
2014-01-29,7.61,7.68,7.555,7.665,940478.0
2014-01-30,7.59,7.68,7.505,7.675,1081490.0
2014-01-31,7.695,7.695,7.57,7.605,607740.0
2014-02-03,7.57,7.645,7.535,7.59,680995.0
2014-02-04,7.48,7.495,7.355,7.375,1541382.0
2014-02-05,7.385,7.455,7.36,7.36,1151886.0
2014-02-06,7.355,7.505,7.34,7.49,806193.0
2014-02-07,7.48,7.535,7.395,7.475,781453.0
2014-02-10,7.525,7.61,7.51,7.6,775610.0
2014-02-11,7.605,7.68,7.51,7.55,853996.0
2014-02-12,7.825,8.09,7.79,8.035,3457848.0
2014-02-13,7.92,7.985,7.825,7.865,3157218.0
2014-02-14,7.94,8.12,7.9,8.12,2806173.0
2014-02-17,8.13,8.155,8.045,8.1,1297480.0
2014-02-18,8.105,8.21,8.105,8.21,2444078.0
2014-02-19,8.21,8.335,8.175,8.335,2435025.0
2014-02-20,8.25,8.305,8.16,8.265,2487123.0
2014-02-21,8.305,8.31,8.2,8.25,1874482.0
2014-02-24,8.27,8.305,8.2,8.28,177656.0
2014-02-25,8.3,8.3,8.18,8.2,1693705.0
2014-02-26,8.18,8.23,8.145,8.2,1022913.0
2014-02-27,8.16,8.265,8.16,8.255,1011426.0
2014-02-28,8.23,8.25,8.165,8.19,859726.0
2014-03-03,8.16,8.225,8.11,8.215,824959.0
2014-03-04,8.19,8.3,8.19,8.27,907470.0
2014-03-05,8.31,8.555,8.31,8.525,1625091.0
2014-03-06,8.455,8.595,8.41,8.58,1340285.0
2014-03-07,8.625,8.805,8.535,8.56,2134567.0
2014-03-10,8.555,8.645,8.54,8.625,1195207.0
2014-03-11,8.56,8.6,8.43,8.47,3698868.0
2014-03-12,8.43,8.485,8.33,8.37,2650892.0
2014-03-13,8.37,8.545,8.37,8.52,1695926.0
2014-03-14,8.34,8.4,8.325,8.37,1105576.0
2014-03-17,8.31,8.36,8.305,8.34,1621066.0
2014-03-18,8.37,8.47,8.37,8.39,1437011.0
2014-03-19,8.375,8.495,8.375,8.455,1540218.0
2014-03-20,8.455,8.5,8.395,8.415,1918205.0
2014-03-21,8.445,8.54,8.4,8.51,1035709.0
2014-03-24,8.465,8.51,8.39,8.415,1392346.0
2014-03-25,8.37,8.43,8.355,8.41,1310383.0
2014-03-26,8.395,8.505,8.39,8.45,1564891.0
2014-03-27,8.38,8.39,8.31,8.38,1364508.0
2014-03-28,8.345,8.37,8.31,8.345,1121344.0
2014-03-31,8.36,8.39,8.34,8.345,1122495.0
2014-04-01,8.49,8.575,8.465,8.535,2463993.0
2014-04-02,8.59,8.59,8.45,8.465,1147599.0
2014-04-03,8.535,8.555,8.395,8.425,815234.0
2014-04-04,8.43,8.49,8.43,8.465,616104.0
2014-04-07,8.38,8.415,8.375,8.395,611464.0
2014-04-08,8.395,8.41,8.23,8.305,1592365.0
2014-04-09,8.345,8.45,8.345,8.345,1874994.0
2014-04-10,8.39,8.425,8.345,8.375,1358742.0
2014-04-11,8.25,8.295,8.155,8.21,1694919.0
2014-04-14,8.155,8.195,8.035,8.08,1541395.0
2014-04-15,8.135,8.215,8.12,8.145,1090166.0
2014-04-16,8.2,8.395,8.175,8.335,1438593.0
2014-04-17,8.4,8.51,8.355,8.38,1170621.0
2014-04-22,8.38,8.435,8.335,8.375,1334063.0
2014-04-23,8.455,8.635,8.445,8.63,1941047.0
2014-04-24,8.635,8.76,8.56,8.57,1720193.0
2014-04-28,8.555,8.745,8.555,8.59,1041507.0
2014-04-29,8.705,8.74,8.52,8.555,995314.0
2014-04-30,8.625,8.635,8.465,8.52,1108773.0
2014-05-01,8.52,8.615,8.45,8.49,883984.0
2014-05-02,8.485,8.545,8.4,8.5,821261.0
2014-05-05,8.52,8.595,8.47,8.58,513095.0
2014-05-06,8.56,8.745,8.52,8.67,975363.0
2014-05-07,8.485,8.655,8.4,8.455,2220606.0
2014-05-08,8.52,8.64,8.48,8.51,1244283.0
2014-05-09,8.56,8.615,8.465,8.595,1069943.0
2014-05-12,8.625,8.68,8.535,8.575,593006.0
2014-05-13,8.67,8.78,8.645,8.78,1156075.0
2014-05-14,8.795,8.945,8.77,8.795,732226.0
2014-05-15,8.775,8.89,8.725,8.825,1099657.0
2014-05-16,8.76,8.865,8.74,8.745,1088220.0
2014-05-19,8.725,8.745,8.595,8.615,1111157.0
2014-05-20,8.59,8.61,8.51,8.525,997437.0
2014-05-21,8.505,8.54,8.405,8.435,1731574.0
2014-05-22,8.485,8.615,8.485,8.59,1023470.0
2014-05-23,8.595,8.67,8.555,8.59,686013.0
2014-05-26,8.615,8.65,8.59,8.615,595242.0
2014-05-27,8.68,8.735,8.59,8.63,508806.0
2014-05-28,8.72,8.88,8.71,8.815,1386378.0
2014-05-29,8.655,8.755,8.61,8.615,1150489.0
2014-05-30,8.655,8.78,8.63,8.78,1352332.0
2014-06-02,8.69,8.725,8.575,8.705,1206367.0
2014-06-03,8.665,8.725,8.59,8.615,732492.0
2014-06-04,8.635,8.655,8.52,8.59,925627.0
2014-06-05,8.59,8.605,8.525,8.57,705300.0
2014-06-06,8.54,8.71,8.54,8.705,931925.0
2014-06-10,8.725,8.81,8.68,8.76,918535.0
2014-06-11,8.76,8.76,8.635,8.655,691562.0
2014-06-12,8.595,8.685,8.58,8.625,881475.0
2014-06-13,8.58,8.6,8.47,8.58,1024604.0
2014-06-16,8.485,8.595,8.465,8.59,806183.0
2014-06-17,8.6,8.615,8.51,8.525,835208.0
2014-06-18,8.545,8.6,8.505,8.52,772289.0
2014-06-19,8.52,8.68,8.5,8.68,1564588.0
2014-06-20,8.575,8.68,8.49,8.5,1098999.0
2014-06-23,8.5,8.59,8.5,8.56,1022477.0
2014-06-24,8.535,8.58,8.505,8.555,929809.0
2014-06-25,8.49,8.72,8.49,8.665,2059592.0
2014-06-26,8.6,8.685,8.595,8.655,720392.0
2014-06-27,8.635,8.685,8.625,8.645,754922.0
2014-06-30,8.61,8.67,8.54,8.61,865585.0
2014-07-01,8.485,8.69,8.465,8.645,1178293.0
2014-07-02,8.69,8.825,8.68,8.775,1096788.0
2014-07-03,8.77,8.83,8.735,8.775,961512.0
2014-07-04,8.78,8.89,8.78,8.85,1077475.0
2014-07-07,8.855,8.92,8.855,8.9,826975.0
2014-07-08,8.885,8.925,8.79,8.815,1030639.0
2014-07-09,8.76,8.77,8.59,8.61,1628681.0
2014-07-10,8.63,8.68,8.56,8.61,1597346.0
2014-07-11,8.535,8.675,8.535,8.665,1444333.0
2014-07-14,8.665,8.705,8.645,8.665,738488.0
2014-07-15,8.635,8.72,8.615,8.655,1053983.0
2014-07-16,8.625,8.665,8.57,8.615,733369.0
2014-07-17,8.69,8.755,8.65,8.69,1423344.0
2014-07-18,8.595,8.695,8.59,8.655,791487.0
2014-07-21,8.65,8.69,8.635,8.68,487808.0
2014-07-22,8.63,8.71,8.615,8.71,678148.0
2014-07-23,8.725,8.89,8.725,8.855,1671991.0
2014-07-24,8.92,8.945,8.88,8.945,1597801.0
2014-07-25,8.89,8.945,8.85,8.92,1044771.0
2014-07-28,8.83,8.925,8.825,8.9,598180.0
2014-07-29,8.845,8.945,8.845,8.85,958883.0
2014-07-30,8.835,8.945,8.8,8.945,1746290.0
2014-07-31,8.935,9.085,8.925,9.07,1772019.0
2014-08-01,9.0,9.055,8.865,8.9,1847955.0
2014-08-04,8.795,8.865,8.77,8.835,1096824.0
2014-08-05,8.83,8.895,8.795,8.87,970732.0
2014-08-06,8.795,8.81,8.705,8.76,1022295.0
2014-08-07,8.76,8.8,8.6,8.625,2117062.0
2014-08-08,8.595,8.68,8.465,8.525,1200594.0
2014-08-11,8.555,8.655,8.535,8.63,1133163.0
2014-08-12,8.6,8.745,8.575,8.705,1219596.0
2014-08-13,8.485,8.485,8.12,8.165,3824245.0
2014-08-14,8.28,8.38,8.175,8.375,3019729.0
2014-08-15,8.375,8.445,8.36,8.415,1761469.0
2014-08-18,8.445,8.49,8.4,8.48,1055617.0
2014-08-19,8.495,8.565,8.445,8.455,2493291.0
2014-08-20,8.51,8.53,8.46,8.48,1466932.0
2014-08-21,8.515,8.63,8.505,8.53,1819833.0
2014-08-22,8.56,8.595,8.46,8.46,1077586.0
2014-08-25,8.475,8.58,8.455,8.55,1378136.0
2014-08-26,8.53,8.55,8.49,8.515,1351777.0
2014-08-27,8.505,8.575,8.495,8.53,1345174.0
2014-08-28,8.495,8.55,8.495,8.51,1293495.0
2014-08-29,8.575,8.63,8.525,8.615,1185048.0
2014-09-01,8.645,8.7,8.55,8.55,777274.0
2014-09-02,8.505,8.585,8.47,8.585,708383.0
2014-09-03,8.65,8.68,8.6,8.63,1062969.0
2014-09-04,8.6,8.655,8.505,8.545,959294.0
2014-09-05,8.545,8.6,8.51,8.565,1251539.0
2014-09-08,8.575,8.575,8.44,8.46,1057132.0
2014-09-09,8.46,8.48,8.37,8.47,1245486.0
2014-09-10,8.4,8.595,8.375,8.55,1368291.0
2014-09-11,8.6,8.735,8.51,8.67,1553302.0
2014-09-12,8.61,8.63,8.51,8.565,1499621.0
2014-09-15,8.525,8.56,8.455,8.515,915039.0
2014-09-16,8.515,8.515,8.41,8.46,2010096.0
2014-09-17,8.425,8.49,8.37,8.4,1994697.0
2014-09-18,8.445,8.47,8.3,8.34,1971101.0
2014-09-19,8.425,8.47,8.35,8.425,1478770.0
2014-09-22,8.375,8.405,8.33,8.4,1325757.0
2014-09-23,8.33,8.6,8.295,8.595,1537084.0
2014-09-24,8.48,8.515,8.435,8.48,920429.0
2014-09-25,8.6,8.6,8.505,8.575,1066556.0
2014-09-26,8.505,8.505,8.335,8.385,1663086.0
2014-09-29,8.435,8.525,8.41,8.46,1317278.0
2014-09-30,8.495,8.545,8.47,8.505,1427812.0
2014-10-01,8.41,8.565,8.405,8.565,1230583.0
2014-10-02,8.495,8.565,8.41,8.42,1285145.0
2014-10-03,8.505,8.515,8.445,8.495,1585959.0
2014-10-06,8.53,8.585,8.505,8.55,528160.0
2014-10-07,8.595,8.6,8.425,8.515,1558481.0
2014-10-08,8.455,8.495,8.37,8.405,1645011.0
2014-10-09,8.44,8.515,8.435,8.445,1195700.0
2014-10-10,8.355,8.365,8.23,8.27,1738246.0
2014-10-13,8.085,8.225,8.02,8.135,1820849.0
2014-10-14,8.04,8.235,8.02,8.175,2753694.0
2014-10-15,8.18,8.32,8.18,8.235,1260886.0
2014-10-16,8.16,8.16,8.015,8.03,2791455.0
2014-10-17,8.065,8.19,8.04,8.145,1108455.0
2014-10-20,8.245,8.33,8.245,8.27,697772.0
2014-10-21,8.28,8.315,8.225,8.25,826322.0
2014-10-22,8.335,8.42,8.23,8.315,1413763.0
2014-10-23,8.26,8.41,8.26,8.295,1411170.0
2014-10-24,8.375,8.475,8.34,8.355,1216630.0
2014-10-27,8.42,8.495,8.41,8.46,1296028.0
2014-10-28,8.42,8.49,8.355,8.42,1048503.0
2014-10-29,8.455,8.48,8.41,8.425,1631876.0
2014-10-30,8.435,8.48,8.425,8.46,1612500.0
2014-10-31,8.495,8.615,8.495,8.58,1933641.0
2014-11-03,8.585,8.685,8.565,8.595,839648.0
2014-11-04,8.565,8.715,8.565,8.715,1077889.0
2014-11-05,8.715,8.76,8.55,8.6,1494775.0
2014-11-06,8.665,8.715,8.58,8.6,1497691.0
2014-11-07,8.69,8.69,8.61,8.69,1638742.0
2014-11-10,8.6,8.69,8.55,8.595,1029250.0
2014-11-11,8.6,8.6,8.49,8.51,1232859.0
2014-11-12,8.33,8.33,8.055,8.085,3776418.0
2014-11-13,8.195,8.245,8.065,8.11,2204176.0
2014-11-14,8.11,8.17,8.065,8.11,1168770.0
2014-11-17,8.11,8.12,7.965,7.985,1028551.0
2014-11-18,7.985,8.07,7.985,8.05,1085624.0
2014-11-19,8.055,8.085,7.97,7.98,795752.0
2014-11-20,7.91,8.04,7.855,7.965,1444789.0
2014-11-21,7.96,7.96,7.845,7.895,1210182.0
2014-11-24,7.895,7.965,7.84,7.93,679070.0
2014-11-25,7.925,8.005,7.855,8.005,923827.0
2014-11-26,7.935,8.155,7.935,8.12,1701066.0
2014-11-27,8.085,8.155,8.005,8.035,861290.0
2014-11-28,8.05,8.105,7.995,8.075,1316264.0
2014-12-01,8.075,8.09,7.785,7.785,1249439.0
2014-12-02,7.735,7.825,7.645,7.82,1591803.0
2014-12-03,7.685,7.89,7.685,7.875,1284644.0
2014-12-04,7.775,7.935,7.75,7.935,805400.0
2014-12-05,7.93,8.105,7.88,7.995,1120703.0
2014-12-08,8.005,8.065,8.005,8.035,1064191.0
2014-12-09,8.005,8.12,7.935,7.985,1754281.0
2014-12-10,7.9,7.98,7.755,7.845,1479747.0
2014-12-11,7.69,7.845,7.69,7.805,1355004.0
2014-12-12,7.705,7.875,7.665,7.7,1460529.0
2014-12-15,7.655,7.825,7.605,7.785,963410.0
2014-12-16,7.715,7.825,7.69,7.81,1332378.0
2014-12-17,7.77,7.88,7.735,7.82,1170815.0
2014-12-18,7.855,8.075,7.855,8.03,2505983.0
2014-12-19,8.125,8.175,8.085,8.145,1975150.0
2014-12-22,8.145,8.335,8.145,8.335,1683149.0
2014-12-23,8.365,8.385,8.18,8.19,853620.0
2014-12-24,8.11,8.27,8.1,8.19,491266.0
2014-12-29,8.17,8.35,8.17,8.33,688282.0
2014-12-30,8.34,8.425,8.235,8.25,917038.0
2014-12-31,8.175,8.35,8.14,8.25,450861.0
2015-01-02,8.25,8.35,8.175,8.335,314137.0
2015-01-05,8.32,8.435,8.245,8.305,689784.0
2015-01-06,8.18,8.21,8.085,8.14,893269.0
2015-01-07,8.14,8.17,8.04,8.135,1035889.0
2015-01-08,8.2,8.34,8.16,8.335,1584714.0
2015-01-09,8.435,8.63,8.425,8.63,1500704.0
2015-01-12,8.53,8.61,8.48,8.54,830407.0
2015-01-13,8.47,8.575,8.435,8.515,769585.0
2015-01-14,8.46,8.56,8.4,8.405,1327189.0
2015-01-15,8.44,8.505,8.335,8.48,1043461.0
2015-01-16,8.365,8.405,8.155,8.26,1196114.0
2015-01-19,8.32,8.375,8.155,8.2,1365990.0
2015-01-20,8.155,8.18,8.03,8.065,1964795.0
2015-01-21,8.135,8.235,8.12,8.17,1485860.0
2015-01-22,8.25,8.25,8.03,8.05,1945537.0
2015-01-23,8.145,8.215,8.04,8.2,1049853.0
2015-01-27,8.18,8.33,8.145,8.295,1501911.0
2015-01-28,8.3,8.365,8.225,8.295,1122532.0
2015-01-29,8.2,8.23,8.11,8.14,1493366.0
2015-01-30,8.18,8.23,8.1,8.135,1969054.0
2015-02-02,8.11,8.145,7.98,8.05,1611786.0
2015-02-03,8.105,8.12,7.995,8.03,2229395.0
2015-02-04,8.11,8.135,8.015,8.085,2054951.0
2015-02-05,8.105,8.17,7.985,8.11,1954397.0
2015-02-06,8.2,8.2,8.055,8.07,1563377.0
2015-02-09,8.07,8.28,8.065,8.145,1666325.0
2015-02-10,8.145,8.19,7.995,8.02,1910860.0
2015-02-11,7.725,8.135,7.72,8.065,3550562.0
2015-02-12,8.18,8.3,8.085,8.21,3181520.0
2015-02-13,8.27,8.49,8.25,8.425,2485122.0
2015-02-16,8.46,8.515,8.41,8.495,1536453.0
2015-02-17,8.46,8.49,8.34,8.41,1468156.0
2015-02-18,8.39,8.61,8.375,8.56,2232644.0
2015-02-19,8.795,8.795,8.64,8.69,1942243.0
2015-02-20,8.685,8.755,8.625,8.685,1282387.0
2015-02-23,8.69,8.76,8.62,8.675,930414.0
2015-02-24,8.64,8.74,8.615,8.705,995539.0
2015-02-25,8.65,8.79,8.625,8.76,995195.0
2015-02-26,8.79,8.79,8.675,8.74,1562169.0
2015-02-27,8.79,8.96,8.79,8.92,2660011.0
2015-03-02,8.925,9.04,8.925,8.94,1668637.0
2015-03-03,8.98,9.14,8.98,9.04,2280603.0
2015-03-04,9.13,9.15,9.08,9.08,1732699.0
2015-03-05,9.14,9.245,9.095,9.215,1622111.0
2015-03-06,9.18,9.28,9.165,9.21,1397855.0
2015-03-09,9.15,9.315,9.15,9.25,1686863.0
2015-03-10,9.285,9.5,9.285,9.405,2281754.0
2015-03-11,9.35,9.53,9.33,9.465,1765895.0
2015-03-12,9.385,9.615,9.365,9.585,1682458.0
2015-03-13,9.585,9.59,9.355,9.385,1843305.0
2015-03-16,9.355,9.455,9.355,9.4,1458063.0
2015-03-17,9.44,9.54,9.395,9.42,2232901.0
2015-03-18,9.415,9.465,9.33,9.44,1183756.0
2015-03-19,9.43,9.49,9.3,9.32,2884632.0
2015-03-20,9.32,9.5,9.32,9.465,1522529.0
2015-03-23,9.48,9.5,9.38,9.4,855736.0
2015-03-24,9.355,9.385,9.225,9.27,2095662.0
2015-03-25,9.175,9.25,9.13,9.18,1519550.0
2015-03-26,9.13,9.16,8.99,9.06,1857701.0
2015-03-27,9.04,9.11,9.005,9.075,1697385.0
2015-03-30,8.945,8.99,8.875,8.93,1309007.0
2015-03-31,9.18,9.235,9.005,9.015,2051339.0
2015-04-01,9.005,9.15,9.005,9.04,1763386.0
2015-04-02,9.14,9.2,9.08,9.09,1172802.0
2015-04-07,9.215,9.215,9.005,9.015,1284906.0
2015-04-08,9.005,9.075,8.96,8.995,1092657.0
2015-04-09,8.99,9.075,8.945,8.97,1135010.0
2015-04-10,8.99,9.145,8.955,9.1,1136355.0
2015-04-13,9.115,9.18,9.025,9.045,878075.0
2015-04-14,9.005,9.08,8.99,9.06,736360.0
2015-04-15,9.075,9.075,8.875,8.89,1665519.0
2015-04-16,8.88,8.94,8.84,8.88,1158793.0
2015-04-17,8.86,9.015,8.86,8.945,1230612.0
2015-04-20,8.91,8.91,8.67,8.705,5407544.0
2015-04-21,8.86,9.08,8.825,9.005,2559082.0
2015-04-22,9.005,9.075,8.93,8.98,1842683.0
2015-04-23,9.03,9.115,8.92,9.1,1410616.0
2015-04-24,9.16,9.215,9.06,9.16,1294021.0
2015-04-27,9.16,9.175,9.055,9.09,1034598.0
2015-04-28,9.04,9.065,8.98,9.01,1502042.0
2015-04-29,9.01,9.01,8.71,8.755,2075331.0
2015-04-30,8.685,8.755,8.64,8.725,1244506.0
2015-05-01,8.65,8.755,8.64,8.75,803461.0
2015-05-04,8.705,8.955,8.705,8.84,1098940.0
2015-05-05,8.895,9.025,8.755,8.755,1190954.0
2015-05-06,8.685,8.82,8.605,8.755,1789012.0
2015-05-07,8.72,8.735,8.55,8.62,2078562.0
2015-05-08,8.635,8.705,8.615,8.67,1325643.0
2015-05-11,8.685,8.805,8.565,8.625,1180627.0
2015-05-12,8.625,8.795,8.62,8.785,1373402.0
2015-05-13,8.825,8.825,8.695,8.75,1023384.0
2015-05-14,8.735,8.825,8.71,8.75,1086438.0
2015-05-15,8.775,8.84,8.67,8.71,1399391.0
2015-05-18,8.71,8.775,8.64,8.65,1245537.0
2015-05-19,8.725,8.77,8.6,8.615,1337969.0
2015-05-20,8.625,8.735,8.615,8.7,1434474.0
2015-05-21,8.77,8.81,8.7,8.755,1221074.0
2015-05-22,8.79,8.79,8.69,8.72,1008962.0
2015-05-25,8.685,8.795,8.685,8.755,884492.0
2015-05-26,8.72,8.81,8.715,8.77,1178642.0
2015-05-27,8.79,8.94,8.76,8.94,1728910.0
2015-05-28,8.955,9.005,8.92,8.98,1419454.0
2015-05-29,9.1,9.225,9.04,9.13,2149563.0
2015-06-01,9.01,9.035,8.835,8.96,1384065.0
2015-06-02,9.005,9.055,8.845,8.88,2002904.0
2015-06-03,8.86,8.91,8.76,8.905,1758484.0
2015-06-04,8.925,9.03,8.82,8.88,1889553.0
2015-06-05,8.835,8.955,8.735,8.795,1106119.0
2015-06-09,8.895,8.92,8.77,8.775,1678964.0
2015-06-10,8.77,8.835,8.7,8.79,893278.0
2015-06-11,8.71,8.775,8.67,8.755,1503111.0
2015-06-12,8.735,8.845,8.725,8.795,995955.0
2015-06-15,8.74,8.855,8.71,8.735,1201341.0
2015-06-16,8.755,8.81,8.7,8.755,1018608.0
2015-06-17,8.855,8.855,8.755,8.81,1281088.0
2015-06-18,8.755,8.785,8.57,8.625,1790352.0
2015-06-19,8.59,8.735,8.59,8.685,1182120.0
2015-06-22,8.665,8.74,8.63,8.725,479152.0
2015-06-23,8.77,8.87,8.725,8.775,1122986.0
2015-06-24,8.84,8.98,8.81,8.84,1295369.0
2015-06-25,8.84,8.84,8.635,8.635,808145.0
2015-06-26,8.58,8.59,8.38,8.535,1513594.0
2015-06-29,8.405,8.465,8.31,8.38,1435053.0
2015-06-30,8.33,8.36,8.235,8.3,2304531.0
2015-07-01,8.33,8.36,8.165,8.32,1795873.0
2015-07-02,8.315,8.555,8.3,8.55,1536103.0
2015-07-03,8.48,8.515,8.365,8.5,1158118.0
2015-07-06,8.365,8.465,8.325,8.395,1441568.0
2015-07-07,8.38,8.47,8.335,8.42,1948801.0
2015-07-08,8.365,8.485,8.31,8.33,1641278.0
2015-07-09,8.31,8.43,8.195,8.32,1184807.0
2015-07-10,8.335,8.465,8.33,8.345,1076411.0
2015-07-13,8.345,8.445,8.16,8.335,948979.0
2015-07-14,8.485,8.615,8.455,8.58,1590040.0
2015-07-15,8.58,8.635,8.555,8.605,1476562.0
2015-07-16,8.67,8.71,8.565,8.59,1379104.0
2015-07-17,8.6,8.65,8.55,8.585,1051309.0
2015-07-20,8.72,8.94,8.715,8.91,2257770.0
2015-07-21,8.99,9.08,8.97,9.03,2025015.0
2015-07-22,8.955,8.96,8.755,8.76,2073457.0
2015-07-23,8.725,8.805,8.685,8.685,1343224.0
2015-07-24,8.615,8.725,8.58,8.665,1569175.0
2015-07-27,8.585,8.625,8.515,8.58,1072214.0
2015-07-28,8.445,8.48,8.345,8.445,2347426.0
2015-07-29,8.54,8.65,8.485,8.625,2043871.0
2015-07-30,8.685,8.785,8.615,8.74,1355461.0
2015-07-31,8.795,8.81,8.725,8.76,1410790.0
2015-08-03,8.72,8.775,8.7,8.72,685115.0
2015-08-04,8.675,8.675,8.52,8.58,2243035.0
2015-08-05,8.52,8.6,8.48,8.58,981889.0
2015-08-06,8.495,8.555,8.45,8.48,1858942.0
2015-08-07,8.37,8.465,8.37,8.42,1284737.0
2015-08-10,8.435,8.505,8.37,8.42,1295193.0
2015-08-11,8.495,8.515,8.215,8.295,1955780.0
2015-08-12,7.515,7.59,7.18,7.52,6345056.0
2015-08-13,7.28,7.375,7.04,7.09,6173516.0
2015-08-14,7.07,7.09,6.885,6.975,4754581.0
2015-08-17,7.005,7.12,6.825,6.87,2846021.0
2015-08-18,7.02,7.265,7.02,7.19,4563062.0
2015-08-19,7.19,7.345,7.18,7.345,4173187.0
2015-08-20,7.2,7.28,7.195,7.245,2904473.0
2015-08-21,7.24,7.29,7.08,7.19,3085799.0
2015-08-24,7.115,7.115,6.71,6.71,3974628.0
2015-08-25,6.645,6.935,6.535,6.84,4972422.0
2015-08-26,6.705,7.095,6.705,7.085,3609700.0
2015-08-27,7.225,7.32,7.175,7.26,3164991.0
2015-08-28,7.24,7.26,7.19,7.225,4456029.0
2015-08-31,7.18,7.225,7.085,7.15,2153970.0
2015-09-01,7.115,7.165,6.925,6.97,3927839.0
2015-09-02,6.97,7.055,6.885,7.03,3885548.0
2015-09-03,7.05,7.145,7.02,7.07,2852088.0
2015-09-04,7.08,7.245,7.07,7.18,2405197.0
2015-09-07,7.225,7.245,7.055,7.245,1823636.0
2015-09-08,7.225,7.28,7.165,7.28,1460496.0
2015-09-09,7.33,7.47,7.31,7.46,2618694.0
2015-09-10,7.305,7.505,7.275,7.455,3756365.0
2015-09-11,7.435,7.515,7.295,7.475,2772429.0
2015-09-14,7.515,7.515,7.395,7.47,2187369.0
2015-09-15,7.475,7.485,7.345,7.405,2896402.0
2015-09-16,7.395,7.505,7.37,7.475,1695681.0
2015-09-17,7.635,7.635,7.485,7.565,2134009.0
2015-09-18,7.54,7.71,7.485,7.63,2175758.0
2015-09-21,7.47,7.585,7.46,7.535,2662873.0
2015-09-22,7.515,7.665,7.505,7.565,1550752.0
2015-09-23,7.39,7.555,7.37,7.49,1786715.0
2015-09-24,7.485,7.62,7.485,7.55,1610433.0
2015-09-25,7.62,7.655,7.455,7.5,1156861.0
2015-09-28,7.5,7.72,7.475,7.72,902584.0
2015-09-29,7.485,7.63,7.45,7.57,1969831.0
2015-09-30,7.52,7.655,7.505,7.65,2382014.0
2015-10-01,7.615,7.715,7.6,7.615,1683661.0
2015-10-02,7.6,7.7,7.535,7.58,1056978.0
2015-10-05,7.635,7.785,7.635,7.76,639666.0
2015-10-06,7.775,7.8,7.655,7.72,1938613.0
2015-10-07,7.745,7.8,7.635,7.72,1525411.0
2015-10-08,7.765,7.78,7.47,7.52,2773572.0
2015-10-09,7.655,7.72,7.62,7.68,2682036.0
2015-10-12,7.645,7.7,7.62,7.65,2106274.0
2015-10-13,7.645,7.73,7.585,7.685,1262043.0
2015-10-14,7.62,7.785,7.615,7.75,1352746.0
2015-10-15,7.8,7.81,7.655,7.71,1359071.0
2015-10-16,7.765,7.765,7.65,7.67,1987780.0
2015-10-19,7.665,7.72,7.63,7.68,1182639.0
2015-10-20,7.585,7.7,7.585,7.645,1372679.0
2015-10-21,7.585,7.68,7.565,7.665,1041066.0
2015-10-22,7.59,7.685,7.565,7.665,927233.0
2015-10-23,7.81,7.91,7.775,7.895,2227355.0
2015-10-26,7.915,7.94,7.85,7.875,1122060.0
2015-10-27,7.865,7.905,7.745,7.795,1756518.0
2015-10-28,7.775,7.84,7.735,7.75,1422747.0
2015-10-29,7.75,7.815,7.75,7.765,1388450.0
2015-10-30,7.75,7.81,7.62,7.81,1546062.0
2015-11-02,7.775,7.825,7.73,7.745,798688.0
2015-11-03,7.81,7.925,7.75,7.925,871017.0
2015-11-04,7.93,7.98,7.88,7.91,1850683.0
2015-11-05,7.845,7.94,7.78,7.91,425232.0
2015-11-06,7.97,8.025,7.89,7.925,1513412.0
2015-11-09,7.865,7.96,7.76,7.81,1573553.0
2015-11-10,7.735,7.785,7.515,7.645,2233045.0
2015-11-11,7.62,7.655,7.52,7.65,1510365.0
2015-11-12,7.765,8.09,7.685,8.035,3109450.0
2015-11-13,7.93,8.19,7.915,8.155,2417634.0
2015-11-16,8.01,8.155,7.99,8.055,1280684.0
2015-11-17,8.11,8.175,7.995,8.105,2070331.0
2015-11-18,8.06,8.175,8.025,8.175,1793323.0
2015-11-19,8.235,8.36,8.205,8.36,1349124.0
2015-11-20,8.36,8.515,8.315,8.48,1570988.0
2015-11-23,8.5,8.64,8.465,8.58,1636597.0
2015-11-24,8.46,8.62,8.395,8.56,1155940.0
2015-11-25,8.415,8.555,8.385,8.495,1329913.0
2015-11-26,8.48,8.555,8.445,8.48,1614164.0
2015-11-27,8.49,8.525,8.335,8.38,1403850.0
2015-11-30,8.38,8.5,8.37,8.415,2302891.0
2015-12-01,8.38,8.515,8.36,8.41,1813307.0
2015-12-02,8.38,8.525,8.28,8.495,1563818.0
2015-12-03,8.395,8.54,8.365,8.5,1179497.0
2015-12-04,8.305,8.4,8.27,8.4,1311626.0
2015-12-07,8.475,8.51,8.33,8.41,1397474.0
2015-12-08,8.315,8.43,8.295,8.335,1259204.0
2015-12-09,8.25,8.345,8.205,8.285,1655440.0
2015-12-10,8.235,8.28,8.12,8.22,1842872.0
2015-12-11,8.165,8.295,8.135,8.27,1389318.0
2015-12-14,8.165,8.285,8.135,8.175,1376949.0
2015-12-15,8.2,8.35,8.15,8.205,1447947.0
2015-12-16,8.25,8.27,8.035,8.11,2271296.0
2015-12-17,8.19,8.27,8.155,8.205,2876490.0
2015-12-18,8.105,8.25,8.085,8.2,1406688.0
2015-12-21,8.09,8.205,8.09,8.135,1231318.0
2015-12-22,8.25,8.335,8.165,8.265,1224173.0
2015-12-23,8.3,8.345,8.2,8.285,1067580.0
2015-12-24,8.345,8.385,8.28,8.335,440742.0
2015-12-29,8.395,8.415,8.28,8.41,868632.0
2015-12-30,8.415,8.495,8.365,8.465,1214508.0
2015-12-31,8.48,8.515,8.365,8.395,573646.0
2016-01-04,8.36,8.465,8.35,8.43,812877.0
2016-01-05,8.415,8.435,8.32,8.345,1148627.0
2016-01-06,8.315,8.335,8.02,8.085,1891651.0
2016-01-07,8.1,8.14,7.955,8.035,1377789.0
2016-01-08,7.945,7.975,7.765,7.84,2216229.0
2016-01-11,7.71,7.89,7.68,7.84,2031685.0
2016-01-12,7.8,7.81,7.685,7.715,1595450.0
2016-01-13,7.78,7.92,7.76,7.905,1258123.0
2016-01-14,7.73,7.785,7.615,7.635,1542051.0
2016-01-15,7.71,7.78,7.6,7.645,883301.0
2016-01-18,7.475,7.5,7.42,7.45,1376903.0
2016-01-19,7.41,7.68,7.41,7.665,1469390.0
2016-01-20,7.645,7.735,7.57,7.58,1591423.0
2016-01-21,7.73,7.865,7.695,7.72,1066537.0
2016-01-22,7.795,7.81,7.7,7.78,964599.0
2016-01-25,7.86,7.89,7.67,7.75,1049015.0
2016-01-27,7.73,7.75,7.59,7.63,1257377.0
2016-01-28,7.6,7.73,7.505,7.68,1218122.0
2016-01-29,7.62,7.655,7.475,7.515,1235983.0
2016-02-01,7.58,7.735,7.58,7.62,1400837.0
2016-02-02,7.765,7.86,7.72,7.84,1738228.0
2016-02-03,7.695,7.75,7.525,7.555,2146663.0
2016-02-04,7.635,7.81,7.5,7.665,2033818.0
2016-02-05,7.715,7.86,7.685,7.765,2032971.0
2016-02-08,7.75,7.8,7.67,7.695,1384402.0
2016-02-09,7.7,7.775,7.44,7.52,1584808.0
2016-02-10,7.295,7.37,6.82,6.935,4153857.0
2016-02-11,6.76,6.775,6.565,6.74,4714801.0
2016-02-12,6.645,6.77,6.6,6.705,3335977.0
2016-02-15,6.755,6.81,6.515,6.64,3266011.0
2016-02-16,6.645,6.69,6.56,6.69,3074552.0
2016-02-17,6.74,6.845,6.64,6.66,2769990.0
2016-02-18,6.79,6.855,6.73,6.79,3211810.0
2016-02-19,6.76,6.84,6.745,6.795,1481592.0
2016-02-22,6.78,6.835,6.765,6.78,1785563.0
2016-02-23,6.78,6.905,6.765,6.79,1704406.0
2016-02-24,6.75,6.78,6.615,6.625,1839552.0
2016-02-25,6.7,6.79,6.61,6.64,1669076.0
2016-02-26,6.69,6.73,6.66,6.7,1485427.0
2016-02-29,6.72,6.775,6.655,6.745,1419780.0
2016-03-01,6.735,6.885,6.705,6.745,1790190.0
2016-03-02,6.82,6.915,6.78,6.855,1505966.0
2016-03-03,6.875,6.945,6.82,6.93,1626427.0
2016-03-04,6.915,7.04,6.89,7.01,1392753.0
2016-03-07,6.95,7.1,6.95,6.98,1577281.0
2016-03-08,6.99,7.035,6.855,6.875,1321803.0
2016-03-09,6.915,7.025,6.865,6.995,1216960.0
2016-03-10,7.04,7.075,6.93,6.98,955882.0
2016-03-11,6.965,7.085,6.95,7.055,1009090.0
2016-03-14,7.055,7.105,7.035,7.075,1185779.0
2016-03-15,7.075,7.165,7.07,7.15,1238691.0
2016-03-16,7.15,7.27,7.115,7.235,1739699.0
2016-03-17,7.285,7.375,7.27,7.315,2607695.0
2016-03-18,7.33,7.41,7.315,7.41,1760600.0
2016-03-21,7.395,7.485,7.33,7.36,1280103.0
2016-03-22,7.36,7.41,7.315,7.335,1069972.0
2016-03-23,7.32,7.375,7.25,7.29,2029353.0
2016-03-24,7.195,7.335,7.195,7.265,1369304.0
2016-03-29,7.3,7.32,7.175,7.205,1158707.0
2016-03-30,7.25,7.27,7.1,7.205,1309541.0
2016-03-31,7.27,7.32,7.205,7.25,1711474.0
2016-04-01,7.15,7.175,6.975,7.05,1685540.0
2016-04-04,7.02,7.16,7.02,7.075,1177246.0
2016-04-05,7.07,7.135,7.015,7.055,1042660.0
2016-04-06,7.025,7.085,6.99,7.005,1154604.0
2016-04-07,7.05,7.115,7.02,7.105,864286.0
2016-04-08,6.98,7.075,6.975,7.02,943144.0
2016-04-11,7.035,7.07,7.005,7.07,1207252.0
2016-04-12,7.01,7.115,6.99,7.085,908660.0
2016-04-13,7.105,7.235,7.1,7.21,1135553.0
2016-04-14,7.12,7.29,7.12,7.28,972952.0
2016-04-15,7.28,7.395,7.25,7.39,907354.0
2016-04-18,7.36,7.41,7.24,7.27,1466945.0
2016-04-19,7.315,7.32,7.1,7.165,1786959.0
2016-04-20,7.165,7.255,7.15,7.255,1772616.0
2016-04-21,7.365,7.625,7.33,7.565,2001235.0
2016-04-22,7.47,7.715,7.465,7.61,1449699.0
2016-04-26,7.55,7.775,7.5,7.53,1508420.0
2016-04-27,7.58,7.595,7.455,7.505,1473301.0
2016-04-28,7.505,7.52,7.165,7.32,2067692.0
2016-04-29,7.35,7.545,7.345,7.495,1815398.0
2016-05-02,7.48,7.48,7.345,7.455,1596257.0
2016-05-03,7.425,7.56,7.365,7.56,1346273.0
2016-05-04,7.45,7.635,7.39,7.42,2790836.0
2016-05-05,7.39,7.5,7.39,7.45,1939566.0
2016-05-06,7.41,7.605,7.265,7.595,2011089.0
2016-05-09,7.625,7.685,7.565,7.62,1229480.0
2016-05-10,7.665,7.67,7.535,7.605,1415706.0
2016-05-11,7.715,7.73,7.665,7.705,1970660.0
2016-05-12,7.625,7.665,7.505,7.665,1367106.0
2016-05-13,7.68,7.68,7.515,7.605,1313056.0
2016-05-16,7.55,7.67,7.55,7.64,1067941.0
2016-05-17,7.68,7.705,7.61,7.705,1038228.0
2016-05-18,7.64,7.655,7.535,7.595,1319587.0
2016-05-19,7.67,7.715,7.605,7.685,1170257.0
2016-05-20,7.715,7.735,7.61,7.7,1017416.0
2016-05-23,7.705,7.82,7.65,7.72,1500080.0
2016-05-24,7.705,7.81,7.685,7.775,1347620.0
2016-05-25,7.85,7.92,7.82,7.855,1341340.0
2016-05-26,7.835,7.87,7.7,7.835,1131648.0
2016-05-27,7.855,7.995,7.835,7.945,1694820.0
2016-05-30,7.9,8.035,7.855,7.975,1169226.0
2016-05-31,7.915,8.035,7.87,7.96,1338231.0
2016-06-01,7.85,8.0,7.805,7.915,1427142.0
2016-06-02,7.93,7.975,7.78,7.805,845573.0
2016-06-03,7.84,7.91,7.81,7.855,824392.0
2016-06-06,7.82,7.87,7.745,7.78,1203663.0
2016-06-07,7.775,7.835,7.75,7.795,848921.0
2016-06-08,7.76,7.82,7.705,7.75,1257503.0
2016-06-09,7.75,7.78,7.62,7.7,1235296.0
2016-06-10,7.52,7.56,7.405,7.545,2069313.0
2016-06-14,7.395,7.455,7.315,7.42,1999058.0
2016-06-15,7.345,7.465,7.345,7.42,1759192.0
2016-06-16,7.495,7.535,7.47,7.515,2474577.0
2016-06-17,7.505,7.53,7.45,7.515,1315426.0
2016-06-20,7.515,7.595,7.495,7.575,1317530.0
2016-06-21,7.56,7.7,7.56,7.64,1263812.0
2016-06-22,7.67,7.82,7.64,7.79,1637336.0
2016-06-23,7.745,7.83,7.695,7.735,1324228.0
2016-06-24,7.75,7.825,7.24,7.33,2683776.0
2016-06-27,7.115,7.15,6.81,6.85,3231636.0
2016-06-28,6.735,6.735,6.6,6.685,3953094.0
2016-06-29,6.82,6.875,6.76,6.795,2554870.0
2016-06-30,6.87,6.915,6.75,6.795,3400976.0
2016-07-01,6.85,6.935,6.84,6.885,1637827.0
2016-07-04,6.905,6.965,6.82,6.965,1094562.0
2016-07-05,6.965,6.965,6.82,6.855,1895749.0
2016-07-06,6.85,6.87,6.635,6.73,2075224.0
2016-07-07,6.745,6.765,6.645,6.685,2292990.0
2016-07-08,6.685,6.735,6.655,6.67,1553538.0
2016-07-11,6.78,6.835,6.67,6.67,1714076.0
2016-07-12,6.67,6.685,6.59,6.59,2823593.0
2016-07-13,6.64,6.67,6.56,6.625,2119490.0
2016-07-14,6.635,6.66,6.605,6.605,1350682.0
2016-07-15,6.605,6.67,6.545,6.595,1949964.0
2016-07-18,6.595,6.61,6.49,6.505,1566253.0
2016-07-19,6.545,6.565,6.505,6.535,1486800.0
2016-07-20,6.545,6.745,6.535,6.745,2344903.0
2016-07-21,6.82,6.835,6.765,6.81,2611920.0
2016-07-22,6.82,6.82,6.765,6.805,2364040.0
2016-07-25,6.82,6.87,6.775,6.79,1291161.0
2016-07-26,6.75,6.775,6.62,6.64,2494065.0
2016-07-27,6.655,6.685,6.575,6.58,1934742.0
2016-07-28,6.655,6.705,6.64,6.67,3100055.0
2016-07-29,6.67,6.67,6.535,6.58,2566230.0
2016-08-01,6.56,6.62,6.53,6.605,1943719.0
2016-08-02,6.55,6.635,6.55,6.55,2067047.0
2016-08-03,6.545,6.565,6.395,6.42,3175539.0
2016-08-04,6.435,6.545,6.435,6.535,2342242.0
2016-08-05,6.52,6.65,6.5,6.545,1555151.0
2016-08-08,6.575,6.66,6.56,6.61,1787543.0
2016-08-09,6.64,6.7,6.59,6.635,2010129.0
2016-08-10,7.32,7.535,6.98,7.22,5395050.0
2016-08-11,7.195,7.395,7.19,7.285,3176743.0
2016-08-12,7.315,7.515,7.315,7.45,3354434.0
2016-08-15,7.445,7.55,7.415,7.53,1795757.0
2016-08-16,7.545,7.635,7.445,7.46,1826534.0
2016-08-17,7.445,7.61,7.445,7.61,2238043.0
2016-08-18,7.665,7.665,7.52,7.575,1625205.0
2016-08-19,7.58,7.625,7.535,7.605,976073.0
2016-08-22,7.59,7.655,7.59,7.635,1171511.0
2016-08-23,7.635,7.755,7.595,7.68,1878006.0
2016-08-24,7.7,7.725,7.635,7.665,1248825.0
2016-08-25,7.625,7.635,7.485,7.49,1571348.0
2016-08-26,7.475,7.51,7.415,7.44,1060182.0
2016-08-29,7.445,7.535,7.425,7.47,1020389.0
2016-08-30,7.515,7.52,7.435,7.46,1014666.0
2016-08-31,7.445,7.485,7.325,7.46,1711559.0
2016-09-01,7.44,7.595,7.44,7.565,1287581.0
2016-09-02,7.53,7.55,7.445,7.535,1786660.0
2016-09-05,7.535,7.74,7.515,7.68,1314871.0
2016-09-06,7.655,7.7,7.605,7.685,1204711.0
2016-09-07,7.7,7.715,7.485,7.65,1895085.0
2016-09-08,7.545,7.655,7.535,7.59,1426908.0
2016-09-09,7.515,7.61,7.465,7.56,2015536.0
2016-09-12,7.5,7.64,7.455,7.56,1911570.0
2016-09-13,7.58,7.64,7.5,7.53,1431930.0
2016-09-14,7.53,7.595,7.47,7.58,1512659.0
2016-09-15,7.52,7.61,7.505,7.575,1705223.0
2016-09-16,7.61,7.7,7.575,7.685,1483457.0
2016-09-19,7.685,7.685,7.52,7.56,386104.0
2016-09-20,7.52,7.58,7.5,7.575,1251954.0
2016-09-21,7.515,7.7,7.515,7.7,2028113.0
2016-09-22,7.715,7.725,7.605,7.655,959729.0
2016-09-23,7.655,7.8,7.575,7.785,1691759.0
2016-09-26,7.795,7.93,7.755,7.89,1556028.0
2016-09-27,7.77,7.825,7.74,7.785,1101011.0
2016-09-28,7.7,7.845,7.7,7.785,1143301.0
2016-09-29,7.87,7.92,7.84,7.855,795951.0
2016-09-30,7.77,7.81,7.71,7.795,814693.0
2016-10-03,7.84,7.9,7.785,7.815,423421.0
2016-10-04,7.815,7.93,7.8,7.905,824261.0
2016-10-05,7.915,8.195,7.89,8.08,1838207.0
2016-10-06,8.11,8.24,8.02,8.215,1532204.0
2016-10-07,8.23,8.26,8.115,8.14,975273.0
2016-10-10,8.14,8.195,8.125,8.14,845664.0
2016-10-11,8.165,8.205,8.115,8.125,651871.0
2016-10-12,8.07,8.145,8.065,8.115,1070711.0
2016-10-13,8.04,8.065,7.93,7.96,1207174.0
2016-10-14,7.945,8.055,7.93,7.995,979718.0
2016-10-17,8.05,8.3,8.01,8.225,2018098.0
2016-10-18,8.23,8.26,8.025,8.165,2056867.0
2016-10-19,8.155,8.165,7.995,8.05,1569776.0
2016-10-20,8.035,8.095,8.02,8.055,1002746.0
2016-10-21,8.025,8.08,7.92,7.965,1212923.0
2016-10-24,7.935,7.95,7.775,7.875,2012354.0
2016-10-25,7.86,8.115,7.86,8.035,2094296.0
2016-10-26,7.96,8.02,7.87,7.96,2039244.0
2016-10-27,7.905,8.1,7.875,8.04,2159850.0
2016-10-28,8.025,8.125,7.89,7.965,1705420.0
2016-10-31,7.935,8.005,7.935,7.965,1028969.0
2016-11-01,7.95,7.995,7.9,7.965,1178556.0
2016-11-02,7.89,7.99,7.71,7.755,1747604.0
2016-11-03,7.74,7.845,7.7,7.745,1394425.0
2016-11-04,7.775,7.795,7.67,7.77,1973830.0
2016-11-07,7.84,7.93,7.84,7.93,1425260.0
2016-11-08,7.795,7.91,7.73,7.775,1718917.0
2016-11-09,7.93,8.27,7.605,7.725,3764236.0
2016-11-10,8.315,8.79,8.3,8.655,4921160.0
2016-11-11,8.6,8.72,8.475,8.64,3974763.0
2016-11-14,8.645,8.78,8.565,8.715,1884600.0
2016-11-15,8.63,8.825,8.515,8.735,1931568.0
2016-11-16,8.61,8.745,8.595,8.7,1633426.0
2016-11-17,8.57,8.84,8.57,8.715,2057080.0
2016-11-18,8.63,8.865,8.63,8.825,1665782.0
2016-11-21,8.76,8.82,8.645,8.72,1249807.0
2016-11-22,8.745,8.82,8.685,8.73,1091068.0
2016-11-23,8.685,8.835,8.655,8.81,1880876.0
2016-11-24,8.88,8.965,8.67,8.76,2044031.0
2016-11-25,8.73,8.895,8.685,8.84,886152.0
2016-11-28,8.835,8.945,8.76,8.84,1131092.0
2016-11-29,8.795,8.95,8.705,8.855,1210941.0
2016-11-30,8.78,8.835,8.72,8.76,2080289.0
2016-12-01,8.76,9.03,8.73,8.955,2473371.0
2016-12-02,8.895,8.995,8.88,8.895,1891362.0
2016-12-05,8.81,8.91,8.7,8.78,1229822.0
2016-12-06,8.78,8.94,8.72,8.85,1407542.0
2016-12-07,8.79,8.935,8.76,8.88,1255281.0
2016-12-08,8.92,9.15,8.895,9.1,2034938.0
2016-12-09,9.135,9.325,9.115,9.24,2088561.0
2016-12-12,9.27,9.43,9.235,9.31,2291804.0
2016-12-13,9.365,9.395,9.18,9.24,1777525.0
2016-12-14,9.15,9.305,9.145,9.22,1828562.0
2016-12-15,9.44,9.44,9.195,9.24,1708776.0
2016-12-16,9.25,9.405,9.25,9.295,1785847.0
2016-12-19,9.355,9.355,9.25,9.29,1128147.0
2016-12-20,9.225,9.365,9.185,9.305,1727691.0
2016-12-21,9.06,9.28,9.06,9.265,1741149.0
2016-12-22,9.29,9.34,9.265,9.305,1151079.0
2016-12-23,9.295,9.43,9.29,9.395,781073.0
2016-12-28,9.365,9.455,9.355,9.38,591452.0
2016-12-29,9.35,9.455,9.32,9.445,913138.0
2016-12-30,9.385,9.44,9.34,9.41,458408.0
2017-01-03,9.445,9.52,9.355,9.515,914638.0
2017-01-04,9.47,9.52,9.445,9.475,789645.0
2017-01-05,9.46,9.52,9.395,9.445,774349.0
2017-01-06,9.425,9.485,9.27,9.31,1046967.0
2017-01-09,9.305,9.59,9.305,9.455,1492667.0
2017-01-10,9.32,9.545,9.25,9.365,1242008.0
2017-01-11,9.425,9.59,9.31,9.365,1053899.0
2017-01-12,9.38,9.5,9.35,9.475,1162375.0
2017-01-13,9.44,9.505,9.425,9.44,830410.0
2017-01-16,9.475,9.58,9.475,9.535,1535937.0
2017-01-17,9.4,9.455,9.22,9.325,1825061.0
2017-01-18,9.195,9.34,9.06,9.34,1491225.0
2017-01-19,9.44,9.505,9.395,9.425,1496098.0
2017-01-20,9.295,9.505,9.295,9.49,1496436.0
2017-01-23,9.365,9.46,9.32,9.41,1328291.0
2017-01-24,9.41,9.575,9.355,9.575,1881611.0
2017-01-25,9.515,9.72,9.515,9.695,1823528.0
2017-01-27,9.695,9.81,9.565,9.74,1211471.0
2017-01-30,9.705,9.72,9.605,9.69,796557.0
2017-01-31,9.72,9.845,9.68,9.735,1868302.0
2017-02-01,9.55,9.84,9.55,9.795,1328925.0
2017-02-02,9.725,9.82,9.725,9.755,1515442.0
2017-02-03,9.56,9.735,9.56,9.625,2268788.0
2017-02-06,9.68,9.72,9.52,9.545,1112764.0
2017-02-07,9.475,9.675,9.445,9.625,1507358.0
2017-02-08,9.625,9.8,9.62,9.78,2123779.0
2017-02-09,9.755,9.81,9.58,9.735,1381390.0
2017-02-10,9.665,10.03,9.645,9.92,1382182.0
2017-02-13,9.815,10.01,9.815,9.87,1028104.0
2017-02-14,9.885,10.005,9.75,9.785,1734619.0
2017-02-15,9.98,10.43,9.89,10.26,4163480.0
2017-02-16,10.335,10.46,10.11,10.165,3439555.0
2017-02-17,10.195,10.4,10.18,10.29,1855824.0
2017-02-20,10.27,10.39,10.165,10.32,1920583.0
2017-02-21,10.345,10.415,10.21,10.3,1621260.0
2017-02-22,10.27,10.495,10.135,10.48,2253456.0
2017-02-23,10.39,10.67,10.38,10.46,2169149.0
2017-02-24,10.365,10.515,10.235,10.255,1937446.0
2017-02-27,10.195,10.435,10.195,10.345,2044441.0
2017-02-28,10.315,10.445,10.31,10.345,1396372.0
2017-03-01,10.3,10.33,10.185,10.33,1161338.0
2017-03-02,10.395,10.53,10.395,10.44,2265563.0
2017-03-03,10.34,10.71,10.34,10.585,1977788.0
2017-03-06,10.61,10.625,10.5,10.53,1872519.0
2017-03-07,10.455,10.74,10.455,10.625,1635665.0
2017-03-08,10.46,10.67,10.46,10.64,1505416.0
2017-03-09,10.56,10.705,10.545,10.61,1404953.0
2017-03-10,10.66,10.83,10.6,10.79,2501583.0
2017-03-13,10.775,10.87,10.73,10.83,1056180.0
2017-03-14,10.74,10.935,10.69,10.73,1234343.0
2017-03-15,10.645,10.77,10.645,10.7,1733641.0
2017-03-16,10.74,10.785,10.625,10.655,2455213.0
2017-03-17,10.64,10.725,10.63,10.67,1747708.0
2017-03-20,10.595,10.725,10.57,10.67,877879.0
2017-03-21,10.53,10.725,10.53,10.63,1094171.0
2017-03-22,10.265,10.455,10.1,10.34,1637547.0
2017-03-23,10.455,10.575,10.395,10.43,1034170.0
2017-03-24,10.385,10.54,10.385,10.51,1025490.0
2017-03-27,10.455,10.545,10.41,10.5,1148633.0
2017-03-28,10.455,10.675,10.44,10.645,975146.0
2017-03-29,10.69,10.86,10.655,10.815,1467002.0
2017-03-30,10.76,10.875,10.73,10.83,942479.0
2017-03-31,10.815,10.975,10.77,10.77,996315.0
2017-04-03,10.725,10.82,10.675,10.755,542484.0
2017-04-04,10.645,10.725,10.61,10.685,635440.0
2017-04-05,10.645,10.845,10.645,10.82,1076952.0
2017-04-06,10.74,10.86,10.725,10.775,1222827.0
2017-04-07,10.83,10.885,10.66,10.73,1067769.0
2017-04-10,10.77,10.845,10.685,10.705,1189522.0
2017-04-11,10.67,10.86,10.655,10.815,154547.0
2017-04-12,10.8,10.905,10.575,10.645,1748268.0
2017-04-13,10.37,10.625,10.21,10.555,1421898.0
2017-04-18,10.455,10.685,10.455,10.625,1259926.0
2017-04-19,10.545,10.6,10.395,10.41,2282852.0
2017-04-20,10.44,10.485,10.325,10.365,1611427.0
2017-04-21,10.445,10.525,10.38,10.445,1687148.0
2017-04-24,10.44,10.655,10.425,10.585,2097195.0
2017-04-26,11.0,11.02,10.805,10.915,3549059.0
2017-04-27,10.805,10.935,10.595,10.9,1714615.0
2017-04-28,10.945,11.32,10.935,11.29,3075300.0
2017-05-01,11.28,11.52,11.27,11.42,1612745.0
2017-05-02,11.45,11.45,11.22,11.28,2083927.0
2017-05-03,11.19,11.38,11.175,11.265,1331301.0
2017-05-04,11.45,11.59,11.395,11.52,1688611.0
2017-05-05,11.365,11.52,11.29,11.38,1373367.0
2017-05-08,11.56,11.565,11.445,11.55,1293007.0
2017-05-09,11.495,11.725,11.49,11.58,1888794.0
2017-05-10,11.72,11.785,11.605,11.675,1885626.0
2017-05-11,11.69,11.755,11.625,11.665,973291.0
2017-05-12,11.58,11.64,11.35,11.405,1624351.0
2017-05-15,11.345,11.52,11.28,11.52,1334368.0
2017-05-16,11.525,11.59,11.48,11.525,1340943.0
2017-05-17,11.42,11.48,11.25,11.26,1814914.0
2017-05-18,11.03,11.035,10.83,11.005,2800500.0
2017-05-19,11.03,11.145,10.99,11.085,1375064.0
2017-05-22,11.12,11.265,11.02,11.23,1011298.0
2017-05-23,11.18,11.29,11.175,11.26,1808047.0
2017-05-24,11.235,11.345,11.19,11.235,1269504.0
2017-05-25,11.18,11.305,11.12,11.26,1179276.0
2017-05-26,11.175,11.25,11.14,11.2,793376.0
2017-05-29,11.15,11.175,11.05,11.105,1202184.0
2017-05-30,11.05,11.175,10.99,11.02,1130503.0
2017-05-31,11.03,11.115,10.99,11.035,1764766.0
2017-06-01,11.03,11.18,11.005,11.06,1150428.0
2017-06-02,11.29,11.32,11.16,11.25,1257054.0
2017-06-05,11.25,11.305,11.205,11.275,1121025.0
2017-06-06,11.145,11.2,10.985,10.99,1014664.0
2017-06-07,11.045,11.05,10.875,10.945,1154867.0
2017-06-08,10.83,10.985,10.755,10.955,1183060.0
2017-06-09,10.87,10.97,10.805,10.945,1384610.0
2017-06-13,10.9,11.015,10.83,11.015,1220764.0
2017-06-14,11.015,11.35,11.005,11.295,1938918.0
2017-06-15,11.335,11.335,11.09,11.145,2745299.0
2017-06-16,11.13,11.26,11.1,11.135,1450221.0
2017-06-19,11.105,11.28,11.105,11.26,1074397.0
2017-06-20,11.25,11.365,11.235,11.245,1370340.0
2017-06-21,10.975,11.03,10.73,10.76,2810362.0
2017-06-22,10.79,11.02,10.755,10.955,1938295.0
2017-06-23,10.96,11.09,10.915,11.045,1397578.0
2017-06-26,10.955,11.09,10.87,10.915,1575827.0
2017-06-27,10.9,10.905,10.745,10.9,1219208.0
2017-06-28,10.9,10.97,10.79,10.905,1416577.0
2017-06-29,11.03,11.19,10.985,11.105,1253516.0
2017-06-30,10.935,11.005,10.82,10.83,1519935.0
2017-07-03,10.79,11.02,10.77,10.93,1199440.0
2017-07-04,11.045,11.175,11.015,11.085,1891669.0
2017-07-05,10.975,11.2,10.96,11.1,1219258.0
2017-07-06,11.105,11.425,11.105,11.395,1952316.0
2017-07-07,11.25,11.36,11.175,11.265,1636375.0
2017-07-10,11.32,11.525,11.275,11.405,1371089.0
2017-07-11,11.32,11.39,11.28,11.36,1268917.0
2017-07-12,11.265,11.365,11.25,11.295,1138786.0
2017-07-13,11.345,11.505,11.275,11.48,1128706.0
2017-07-14,11.465,11.56,11.345,11.42,1342637.0
2017-07-17,11.32,11.565,11.32,11.435,1075823.0
2017-07-18,11.425,11.48,11.205,11.22,1881200.0
2017-07-19,11.105,11.105,10.77,10.915,2875644.0
2017-07-20,10.955,11.005,10.86,10.92,1904983.0
2017-07-21,10.84,10.955,10.785,10.785,1667628.0
2017-07-24,10.725,10.775,10.61,10.755,1462925.0
2017-07-25,10.84,10.86,10.775,10.8,1178467.0
2017-07-26,10.855,10.915,10.785,10.82,1494227.0
2017-07-27,10.8,10.845,10.77,10.785,1212077.0
2017-07-28,10.73,10.745,10.58,10.66,1586884.0
2017-07-31,10.57,10.815,10.57,10.775,1208041.0
2017-08-01,10.755,10.82,10.675,10.82,1314368.0
2017-08-02,10.84,10.96,10.685,10.705,1314100.0
2017-08-03,10.56,10.875,10.545,10.8,1740079.0
2017-08-04,10.76,10.9,10.725,10.755,2039711.0
2017-08-07,10.815,10.92,10.785,10.87,1491506.0
2017-08-08,10.905,11.02,10.785,10.87,908977.0
2017-08-09,10.89,11.28,10.885,11.09,2347932.0
2017-08-10,11.205,11.295,11.035,11.075,1620129.0
2017-08-11,10.89,11.005,10.82,10.885,955642.0
2017-08-14,10.96,11.015,10.875,10.97,1108444.0
2017-08-15,11.05,11.22,10.99,11.06,1233883.0
2017-08-16,10.725,10.74,10.315,10.7,4886600.0
2017-08-17,10.69,10.76,10.425,10.615,3878140.0
2017-08-18,10.47,10.675,10.47,10.56,2876079.0
2017-08-21,10.53,10.54,10.41,10.46,1887603.0
2017-08-22,10.475,10.63,10.46,10.575,2102602.0
2017-08-23,10.65,10.685,10.465,10.56,1924522.0
2017-08-24,10.545,10.775,10.525,10.745,1891025.0
2017-08-25,10.66,10.825,10.635,10.775,1416516.0
2017-08-28,10.775,10.8,10.665,10.685,1435748.0
2017-08-29,10.58,10.635,10.55,10.59,1740039.0
2017-08-30,10.605,10.845,10.605,10.745,1649748.0
2017-08-31,10.805,10.97,10.785,10.915,2160225.0
2017-09-01,10.84,11.08,10.84,10.98,1419360.0
2017-09-04,10.895,10.98,10.87,10.9,1382175.0
2017-09-05,10.925,10.94,10.72,10.79,1103747.0
2017-09-06,10.575,10.77,10.525,10.77,1449142.0
2017-09-07,10.825,10.93,10.675,10.705,2022397.0
2017-09-08,10.755,10.87,10.7,10.73,1257080.0
2017-09-11,10.815,11.015,10.815,10.955,1328010.0
2017-09-12,10.945,11.015,10.895,10.98,1330568.0
2017-09-13,11.03,11.085,10.995,11.065,1417801.0
2017-09-14,11.025,11.14,11.0,11.085,1427403.0
2017-09-15,11.085,11.33,11.01,11.295,2093442.0
2017-09-18,11.295,11.335,11.19,11.235,967194.0
2017-09-19,11.19,11.345,11.095,11.22,1260398.0
2017-09-20,11.155,11.375,11.15,11.335,1098263.0
2017-09-21,11.38,11.435,11.295,11.365,1772192.0
2017-09-22,11.39,11.47,11.29,11.46,1241474.0
2017-09-25,11.505,11.605,11.385,11.42,952030.0
2017-09-26,11.39,11.42,11.25,11.305,1489548.0
2017-09-27,11.095,11.135,10.955,11.135,2217855.0
2017-09-28,11.235,11.415,11.195,11.24,1513600.0
2017-09-29,11.195,11.345,11.165,11.24,1142689.0
2017-10-02,11.265,11.375,11.25,11.25,1062758.0
2017-10-03,11.25,11.29,11.125,11.14,780084.0
2017-10-04,11.08,11.195,11.03,11.05,1366622.0
2017-10-05,10.995,11.25,10.995,11.19,946837.0
2017-10-06,11.265,11.345,11.15,11.235,893168.0
2017-10-09,11.26,11.35,11.15,11.17,1349871.0
2017-10-10,11.08,11.29,11.08,11.14,1275061.0
2017-10-11,11.12,11.35,11.12,11.24,1167938.0
2017-10-12,11.25,11.435,11.24,11.405,1397216.0
2017-10-13,11.39,11.43,11.33,11.38,1195248.0
2017-10-16,11.38,11.5,11.35,11.38,996285.0
2017-10-17,11.38,11.59,11.38,11.505,1039653.0
2017-10-18,11.53,11.6,11.475,11.56,1028452.0
2017-10-19,11.575,11.7,11.575,11.63,1453229.0
2017-10-20,11.485,11.615,11.415,11.49,1686983.0
2017-10-23,11.545,11.645,11.545,11.6,636682.0
2017-10-24,11.59,11.64,11.59,11.59,1141057.0
2017-10-25,11.575,11.73,11.575,11.715,810023.0
2017-10-26,11.655,11.885,11.655,11.865,1546060.0
2017-10-27,11.885,11.965,11.78,11.925,1865575.0
2017-10-30,11.94,12.02,11.88,12.005,1132409.0
2017-10-31,12.005,12.105,11.99,12.105,1510849.0
2017-11-01,12.11,12.135,12.01,12.05,1392244.0
2017-11-02,12.005,12.065,11.85,11.99,1179204.0
2017-11-03,11.995,12.105,11.92,11.94,1067996.0
2017-11-06,11.98,12.105,11.92,12.09,724083.0
2017-11-07,12.09,12.23,12.09,12.135,764834.0
2017-11-08,12.06,12.18,12.01,12.105,1337507.0
2017-11-09,12.18,12.235,12.02,12.11,878140.0
2017-11-10,11.99,12.02,11.7,11.795,1538836.0
2017-11-13,11.795,11.88,11.74,11.8,1404400.0
2017-11-14,12.385,12.41,12.065,12.375,3061954.0
2017-11-15,12.375,12.485,12.245,12.34,2170280.0
2017-11-16,12.375,12.495,12.285,12.47,1526737.0
2017-11-17,12.51,12.755,12.495,12.685,1538052.0
2017-11-20,12.665,12.865,12.55,12.865,2175050.0
2017-11-21,12.695,12.795,12.565,12.78,1894660.0
2017-11-22,12.665,12.82,12.625,12.75,1414747.0
2017-11-23,12.75,12.905,12.67,12.755,943064.0
2017-11-24,12.72,12.75,12.595,12.625,714159.0
2017-11-27,12.6,12.74,12.57,12.625,1132720.0
2017-11-28,12.65,12.765,12.625,12.755,1979739.0
2017-11-29,12.79,12.92,12.74,12.85,2167115.0
2017-11-30,12.835,12.935,12.765,12.795,1470032.0
2017-12-01,12.765,12.845,12.61,12.625,1178609.0
2017-12-04,12.705,12.795,12.6,12.635,1144083.0
2017-12-05,12.58,12.74,12.51,12.625,1226824.0
2017-12-06,12.705,12.705,12.445,12.51,1465850.0
2017-12-07,12.51,12.73,12.44,12.705,2083855.0
2017-12-08,12.55,12.725,12.495,12.72,1044400.0
2017-12-11,12.735,12.81,12.695,12.705,922495.0
2017-12-12,12.71,12.775,12.665,12.68,882588.0
2017-12-13,12.625,12.705,12.595,12.65,1142899.0
2017-12-14,12.65,12.82,12.635,12.635,1012995.0
2017-12-15,12.665,12.72,12.58,12.625,452940.0
2017-12-18,12.555,12.78,12.44,12.78,1639742.0
2017-12-19,12.81,13.09,12.81,13.075,1827973.0
2017-12-20,12.89,13.075,12.79,13.02,1685261.0
2017-12-21,13.185,13.2,12.945,13.12,3000362.0
2017-12-22,13.09,13.175,13.035,13.055,855357.0
2017-12-27,12.945,13.045,12.915,12.915,512794.0
2017-12-28,12.915,13.005,12.86,12.895,644741.0
2017-12-29,12.85,12.875,12.64,12.665,788302.0
2018-01-02,12.55,12.795,12.55,12.67,590963.0
2018-01-03,12.64,12.705,12.55,12.625,908800.0
2018-01-04,12.665,12.835,12.655,12.725,1002996.0
2018-01-05,12.795,12.83,12.725,12.735,836794.0
2018-01-08,12.795,12.825,12.685,12.705,610740.0
2018-01-09,12.735,12.775,12.635,12.685,1136407.0
2018-01-10,12.75,12.95,12.74,12.765,1372138.0
2018-01-11,12.74,12.775,12.55,12.615,912803.0
2018-01-12,12.61,12.74,12.53,12.65,1178843.0
2018-01-15,12.705,12.705,12.51,12.515,733785.0
2018-01-16,12.48,12.585,12.46,12.5,955645.0
2018-01-17,12.43,12.515,12.415,12.445,1226243.0
2018-01-18,12.445,12.65,12.39,12.515,936695.0
2018-01-19,12.5,12.74,12.5,12.725,836273.0
2018-01-22,12.665,12.825,12.625,12.825,1055213.0
2018-01-23,12.86,13.06,12.845,13.005,1177796.0
2018-01-24,12.99,13.085,12.935,13.045,1005454.0
2018-01-25,13.085,13.145,13.015,13.13,1296451.0
2018-01-29,13.175,13.28,13.045,13.045,1219902.0
2018-01-30,12.945,13.055,12.83,12.86,1228394.0
2018-01-31,12.75,13.02,12.715,12.975,1347746.0
2018-02-01,13.055,13.14,12.975,13.14,966962.0
2018-02-02,13.055,13.255,13.015,13.225,1127231.0
2018-02-05,13.115,13.315,13.055,13.3,1408148.0
2018-02-06,12.78,12.965,12.47,12.57,2559070.0
2018-02-07,12.585,12.705,12.455,12.655,2166779.0
2018-02-08,12.39,12.53,12.355,12.495,1895603.0
2018-02-09,12.27,12.495,12.2,12.48,1503515.0
2018-02-12,12.455,12.64,12.41,12.58,1212012.0
2018-02-13,12.55,12.86,12.53,12.81,1593368.0
2018-02-14,13.435,13.75,13.35,13.435,4327848.0
2018-02-15,13.44,13.625,12.985,13.525,2580595.0
2018-02-16,13.635,13.715,13.575,13.645,2082512.0
2018-02-19,13.575,13.925,13.53,13.905,1288933.0
2018-02-20,13.79,14.14,13.79,14.075,1825087.0
2018-02-21,13.99,14.21,13.99,14.145,1566238.0
2018-02-22,14.175,14.42,14.145,14.295,2826872.0
2018-02-23,14.375,14.415,14.16,14.23,1236233.0
2018-02-26,14.225,14.285,13.95,13.995,1731628.0
2018-02-27,14.1,14.24,14.03,14.145,1341795.0
2018-02-28,14.03,14.13,13.995,14.01,1321433.0
2018-03-01,13.99,14.14,13.975,14.06,947355.0
2018-03-02,14.01,14.01,13.65,13.665,1892470.0
2018-03-05,13.595,13.735,13.545,13.595,1551654.0
2018-03-06,13.605,13.88,13.605,13.855,1386446.0
2018-03-07,13.705,13.845,13.645,13.7,1277211.0
2018-03-08,13.745,13.885,13.735,13.87,1346500.0
2018-03-09,13.975,14.075,13.9,14.03,1370569.0
2018-03-12,14.145,14.21,14.075,14.075,1218191.0
2018-03-13,13.995,14.075,13.92,13.99,863298.0
2018-03-14,13.92,13.955,13.785,13.83,940074.0
2018-03-15,13.845,13.94,13.76,13.885,1398886.0
2018-03-16,13.925,14.065,13.85,13.965,1492868.0
2018-03-19,13.955,14.02,13.8,13.99,1127515.0
2018-03-20,13.9,14.145,13.895,14.13,1208557.0
2018-03-21,14.075,14.285,14.06,14.21,873022.0
2018-03-22,14.14,14.14,13.87,13.925,1015344.0
2018-03-23,13.605,13.76,13.525,13.58,939022.0
2018-03-26,13.39,13.69,13.35,13.66,1164473.0
2018-03-27,13.755,13.8,13.67,13.76,1259092.0
2018-03-28,13.665,13.785,13.605,13.675,1566143.0
2018-03-29,13.625,13.675,13.52,13.595,1227147.0
2018-04-03,13.295,13.485,13.28,13.39,1568182.0
2018-04-04,13.315,13.445,13.26,13.415,1676355.0
2018-04-05,13.515,13.595,13.425,13.555,843676.0
2018-04-06,13.44,13.535,13.425,13.47,627696.0
2018-04-09,13.4,13.64,13.345,13.595,736155.0
2018-04-10,13.525,13.665,13.48,13.51,913120.0
2018-04-11,13.51,13.565,13.37,13.425,938320.0
2018-04-12,13.37,13.46,13.295,13.43,982651.0
2018-04-13,13.5,13.775,13.48,13.745,1030664.0
2018-04-16,13.8,13.86,13.69,13.755,1263709.0
2018-04-17,13.79,13.98,13.79,13.955,1353153.0
2018-04-18,13.95,14.005,13.7,13.755,1261257.0
2018-04-19,13.645,13.68,13.495,13.535,1193550.0
2018-04-20,13.22,13.385,13.18,13.275,1525347.0
2018-04-23,13.22,13.315,13.15,13.155,1106114.0
2018-04-24,13.25,13.29,13.18,13.24,1434895.0
2018-04-26,13.335,13.495,13.25,13.43,1173252.0
2018-04-27,13.58,13.605,13.43,13.5,1451365.0
2018-04-30,13.535,13.535,13.305,13.35,1045324.0
2018-05-01,13.39,13.485,13.35,13.375,915036.0
2018-05-02,13.4,13.525,13.4,13.43,1107804.0
2018-05-03,13.55,13.77,13.455,13.735,1124524.0
2018-05-04,13.73,13.925,13.73,13.81,785619.0
2018-05-07,13.925,13.95,13.8,13.84,557617.0
2018-05-08,13.825,13.93,13.755,13.79,789150.0
2018-05-09,13.8,14.035,13.8,13.995,1506174.0
2018-05-10,14.01,14.06,13.805,13.84,1340752.0
2018-05-11,13.785,13.885,13.77,13.845,649603.0
2018-05-14,13.88,13.895,13.715,13.77,668725.0
2018-05-15,13.76,14.03,13.755,14.005,981202.0
2018-05-16,14.21,14.515,14.145,14.39,2575139.0
2018-05-17,14.395,14.435,14.195,14.31,1128312.0
2018-05-18,14.435,14.61,14.39,14.47,978182.0
2018-05-21,14.42,14.53,14.245,14.305,954316.0
2018-05-22,14.215,14.35,14.13,14.195,881480.0
2018-05-23,14.155,14.25,14.085,14.115,856656.0
2018-05-24,13.965,14.115,13.825,13.91,1561650.0
2018-05-25,13.865,13.895,13.72,13.775,1116680.0
2018-05-28,13.825,13.975,13.815,13.935,857031.0
2018-05-29,13.88,13.92,13.78,13.815,866707.0
2018-05-30,13.4,13.555,13.37,13.51,1516845.0
2018-05-31,13.595,13.755,13.52,13.62,1571192.0
2018-06-01,13.495,13.58,13.425,13.5,765217.0
2018-06-04,13.51,13.665,13.495,13.625,704456.0
2018-06-05,13.55,13.815,13.495,13.745,1128117.0
2018-06-06,13.745,13.79,13.65,13.775,1374670.0
2018-06-07,13.76,13.925,13.76,13.9,957999.0
2018-06-08,13.83,13.945,13.76,13.87,910835.0
2018-06-12,13.81,14.1,13.76,14.035,959027.0
2018-06-13,14.02,14.305,13.955,14.065,1122657.0
2018-06-14,14.155,14.33,14.03,14.035,900341.0
2018-06-15,14.185,14.365,14.17,14.255,1188604.0
2018-06-18,14.27,14.295,14.13,14.175,711126.0
2018-06-19,14.23,14.42,14.23,14.35,1431650.0
2018-06-20,14.505,14.61,14.405,14.56,1253729.0
2018-06-21,14.735,14.805,14.54,14.725,2072207.0
2018-06-22,14.665,14.8,14.585,14.67,624482.0
2018-06-25,14.655,14.705,14.58,14.65,990391.0
2018-06-26,14.31,14.625,14.24,14.58,822113.0
2018-06-27,14.49,14.615,14.485,14.54,798667.0
2018-06-28,14.49,14.615,14.45,14.54,841668.0
2018-06-29,14.515,14.69,14.46,14.475,933138.0
2018-07-02,14.54,14.61,14.43,14.46,647032.0
2018-07-03,14.42,14.6,14.42,14.46,845268.0
2018-07-04,14.49,14.49,14.365,14.43,897320.0
2018-07-05,14.42,14.545,14.375,14.42,736437.0
2018-07-06,14.265,14.445,14.225,14.32,1139081.0
2018-07-09,14.25,14.32,14.06,14.155,1137787.0
2018-07-10,14.14,14.225,14.075,14.085,1172131.0
2018-07-11,14.09,14.32,14.09,14.24,1161813.0
2018-07-12,14.34,14.495,14.24,14.415,1344537.0
2018-07-13,14.365,14.525,14.23,14.285,837987.0
2018-07-16,14.25,14.325,14.17,14.21,1015624.0
2018-07-17,14.17,14.24,14.075,14.105,624535.0
2018-07-18,14.23,14.35,14.145,14.185,886814.0
2018-07-19,14.195,14.265,14.09,14.17,830262.0
2018-07-20,14.175,14.39,14.175,14.295,857505.0
2018-07-23,14.225,14.295,13.935,13.995,965454.0
2018-07-24,14.005,14.225,14.0,14.14,689179.0
2018-07-25,14.06,14.2,14.01,14.14,876004.0
2018-07-26,14.14,14.25,14.005,14.215,775409.0
2018-07-27,14.365,14.6,14.31,14.415,1030288.0
2018-07-30,14.31,14.38,14.225,14.375,562515.0
2018-07-31,14.35,14.445,14.285,14.285,1061521.0
2018-08-01,14.27,14.42,14.115,14.14,803658.0
2018-08-02,14.145,14.45,14.145,14.295,1004532.0
2018-08-03,14.395,14.6,14.38,14.56,1127898.0
2018-08-06,14.545,14.585,14.375,14.445,828396.0
2018-08-07,14.27,14.51,14.27,14.35,609191.0
2018-08-08,14.335,14.56,14.29,14.515,760163.0
2018-08-09,14.525,14.57,14.365,14.39,659161.0
2018-08-10,14.36,14.405,14.32,14.35,762730.0
2018-08-13,14.255,14.395,14.165,14.215,654130.0
2018-08-14,14.225,14.445,14.215,14.31,746246.0
2018-08-15,14.045,14.91,13.84,14.805,2020867.0
2018-08-16,14.91,15.59,14.875,14.97,2001032.0
2018-08-17,14.885,15.11,14.835,14.97,1255804.0
2018-08-20,15.16,15.28,14.995,15.075,1073491.0
2018-08-21,15.155,15.385,15.15,15.285,978819.0
2018-08-22,15.18,15.285,15.035,15.085,1737231.0
2018-08-23,15.125,15.22,15.03,15.03,849102.0
2018-08-24,15.115,15.195,14.92,14.92,1313016.0
2018-08-27,14.91,15.02,14.9,14.96,1030116.0
2018-08-28,15.02,15.165,14.87,15.125,1884591.0
2018-08-29,15.125,15.325,15.125,15.165,1454735.0
2018-08-30,15.26,15.39,15.18,15.325,1147955.0
2018-08-31,15.335,15.455,15.31,15.34,993052.0
2018-09-03,15.375,15.425,15.275,15.285,692865.0
2018-09-04,15.135,15.27,15.045,15.165,1329385.0
2018-09-05,15.19,15.365,15.07,15.15,1454231.0
2018-09-06,15.045,15.19,14.885,14.91,1073113.0
2018-09-07,14.88,14.94,14.615,14.775,1351699.0
2018-09-10,14.655,14.92,14.655,14.8,713541.0
2018-09-11,14.76,15.27,14.685,15.215,1550867.0
2018-09-12,15.165,15.485,15.165,15.45,1878990.0
2018-09-13,15.42,15.555,15.37,15.445,1852986.0
2018-09-14,15.39,15.65,15.375,15.61,1212891.0
2018-09-17,15.55,15.7,15.435,15.565,1296247.0
2018-09-18,15.35,15.485,15.275,15.485,798109.0
2018-09-19,15.46,15.71,15.42,15.595,1168795.0
2018-09-20,15.565,15.73,15.51,15.66,2545720.0
2018-09-21,15.67,15.915,15.635,15.87,1967106.0
2018-09-24,15.725,15.915,15.725,15.885,1228381.0
2018-09-25,15.835,15.985,15.835,15.955,1251777.0
2018-09-26,15.97,16.085,15.93,16.025,1093751.0
2018-09-27,15.94,16.035,15.9,15.905,1007767.0
2018-09-28,15.905,16.205,15.89,15.925,1471047.0
2018-10-01,15.78,15.955,15.78,15.875,478917.0
2018-10-02,15.94,16.13,15.86,16.035,1558295.0
2018-10-03,15.965,16.1,15.845,16.02,1155193.0
2018-10-04,16.085,16.435,16.075,16.285,1780629.0
2018-10-05,16.165,16.57,16.165,16.53,1351490.0
2018-10-08,16.425,16.6,16.395,16.46,1274010.0
2018-10-09,16.305,16.465,16.075,16.17,1399127.0
2018-10-10,16.05,16.355,16.05,16.225,1340275.0
2018-10-11,15.925,15.985,15.645,15.685,1928833.0
2018-10-12,15.405,15.955,15.39,15.9,2618113.0
2018-10-15,15.66,15.845,15.58,15.65,1013408.0
2018-10-16,15.675,15.845,15.625,15.7,1526466.0
2018-10-17,15.805,16.165,15.805,16.13,1070666.0
2018-10-18,16.05,16.235,16.035,16.14,947605.0
2018-10-19,15.77,15.94,15.77,15.85,887972.0
2018-10-22,15.71,15.805,15.565,15.61,1089612.0
2018-10-23,15.51,15.845,15.51,15.685,1592833.0
2018-10-24,15.645,15.83,15.595,15.63,1123846.0
2018-10-25,15.275,15.565,15.265,15.445,1783603.0
2018-10-26,15.23,15.485,15.23,15.405,1190833.0
2018-10-29,15.405,15.54,15.405,15.46,850336.0
2018-10-30,15.275,15.675,15.245,15.67,1005363.0
2018-10-31,15.62,15.815,15.58,15.78,1186928.0
2018-11-01,15.795,16.01,15.795,15.885,794947.0
2018-11-02,15.65,15.885,15.65,15.87,1311710.0
2018-11-05,15.875,16.06,15.86,15.94,1043330.0
2018-11-06,15.835,16.13,15.77,16.085,1498154.0
2018-11-07,16.05,16.105,15.845,16.105,1535304.0
2018-11-08,16.205,16.4,16.205,16.275,1076435.0
2018-11-09,16.225,16.38,16.18,16.305,749582.0
2018-11-12,16.305,16.46,16.26,16.38,990225.0
2018-11-13,16.155,16.185,15.795,15.81,1910765.0
2018-11-14,16.06,16.085,15.58,15.645,1595140.0
2018-11-15,15.65,15.725,15.53,15.67,939480.0
2018-11-16,15.58,15.755,15.53,15.645,820063.0
2018-11-19,15.415,15.61,15.355,15.395,1086692.0
2018-11-20,15.38,15.38,15.045,15.15,1591218.0
2018-11-21,14.455,14.855,14.415,14.695,2342594.0
2018-11-22,14.64,14.74,14.565,14.63,889050.0
2018-11-23,14.415,14.57,14.335,14.36,1518816.0
2018-11-26,14.35,14.44,14.07,14.105,1550846.0
2018-11-27,13.77,14.6,13.705,14.565,2325812.0
2018-11-28,14.775,14.775,14.505,14.685,1401360.0
2018-11-29,14.775,14.935,14.66,14.725,1505163.0
2018-11-30,14.645,14.775,14.485,14.485,2686068.0
2018-12-03,14.63,14.805,14.63,14.765,1171277.0
2018-12-04,14.75,14.895,14.545,14.55,1510942.0
2018-12-05,14.16,14.335,13.81,13.895,2412678.0
2018-12-06,13.89,14.36,13.84,14.225,2207149.0
2018-12-07,14.36,14.365,13.79,13.825,1918284.0
2018-12-10,13.555,13.735,13.26,13.37,2172305.0
2018-12-11,13.53,13.81,13.435,13.81,1725325.0
2018-12-12,13.88,14.335,13.75,14.12,2388592.0
2018-12-13,13.99,14.195,13.96,14.105,1777865.0
2018-12-14,14.015,14.07,13.78,13.91,1382059.0
2018-12-17,13.77,14.08,13.735,14.07,1140490.0
2018-12-18,13.855,14.03,13.645,13.71,1188956.0
2018-12-19,13.57,13.72,13.52,13.615,1229996.0
2018-12-20,13.52,13.735,13.36,13.375,1871243.0
2018-12-21,13.37,13.495,13.05,13.06,2257973.0
2018-12-24,12.97,13.355,12.96,13.22,609429.0
2018-12-27,13.385,13.515,13.33,13.465,1236499.0
2018-12-28,13.64,13.64,13.41,13.61,697494.0
2018-12-31,13.615,13.815,13.505,13.72,568137.0
2019-01-02,13.585,13.705,13.475,13.57,1173863.0
2019-01-03,13.41,13.625,13.385,13.57,1453015.0
2019-01-04,13.335,13.455,13.065,13.275,1466250.0
2019-01-07,13.49,13.62,13.435,13.515,839623.0
2019-01-08,13.545,13.72,13.475,13.64,1546986.0
2019-01-09,13.785,14.01,13.72,13.96,778538.0
2019-01-10,13.97,14.05,13.695,13.87,820950.0
2019-01-11,13.85,13.945,13.655,13.77,1041772.0
2019-01-14,13.745,13.945,13.665,13.89,825158.0
2019-01-15,14.05,14.05,13.73,13.85,526521.0
2019-01-16,13.77,14.15,13.705,14.145,1104286.0
2019-01-17,14.565,15.02,14.225,14.405,1657590.0
2019-01-18,14.36,14.605,14.31,14.535,1298548.0
2019-01-21,14.455,14.535,14.205,14.255,899600.0
2019-01-22,14.19,14.415,14.185,14.245,801619.0
2019-01-23,14.205,14.495,14.185,14.215,1064584.0
2019-01-24,14.205,14.455,14.175,14.295,1000200.0
2019-01-25,14.28,14.44,14.24,14.375,735882.0
2019-01-29,14.305,14.565,13.985,14.07,1394079.0
2019-01-30,14.05,14.13,13.96,14.11,926884.0
2019-01-31,14.175,14.335,14.09,14.185,1567100.0
2019-02-01,14.0,14.325,13.865,14.285,1356820.0
2019-02-04,14.305,14.375,14.135,14.175,785549.0
2019-02-05,14.225,14.42,14.105,14.185,1324970.0
2019-02-06,14.255,14.605,14.135,14.535,1245110.0
2019-02-07,14.64,14.725,14.565,14.605,1208186.0
2019-02-08,14.565,14.685,14.465,14.655,785387.0
2019-02-11,14.7,14.86,14.545,14.605,696284.0
2019-02-12,13.97,14.335,13.88,14.205,1916607.0
2019-02-13,14.775,15.155,14.75,15.045,3929572.0
2019-02-14,14.94,15.23,14.795,14.9,2476913.0
2019-02-15,14.655,14.83,14.385,14.565,2551342.0
2019-02-18,14.56,14.56,14.275,14.43,1082159.0
2019-02-19,14.53,14.705,14.45,14.625,1849092.0
2019-02-20,14.56,14.685,14.52,14.57,1981261.0
2019-02-21,14.385,14.62,13.985,14.545,3145754.0
2019-02-22,14.425,14.545,14.155,14.27,2304568.0
2019-02-25,14.365,14.455,14.19,14.27,1532864.0
2019-02-26,14.11,14.195,13.81,13.94,2294573.0
2019-02-27,13.795,14.14,13.76,13.945,1592366.0
2019-02-28,13.795,14.005,13.775,13.955,1927509.0
2019-03-01,14.035,14.245,14.005,14.07,1556476.0
2019-03-04,14.305,14.41,14.23,14.27,1530699.0
2019-03-05,14.045,14.13,13.875,13.945,1695162.0
2019-03-06,13.98,14.2,13.94,14.165,827159.0
2019-03-07,14.175,14.305,14.02,14.18,1793430.0
2019-03-08,13.98,14.135,13.98,13.995,1527389.0
2019-03-11,13.905,14.07,13.855,13.94,911008.0
2019-03-12,13.86,14.09,13.855,14.045,1521060.0
2019-03-13,13.9,14.03,13.88,14.03,1030049.0
2019-03-14,13.985,14.115,13.89,14.1,791658.0
2019-03-15,13.995,14.275,13.97,14.155,1456814.0
2019-03-18,14.285,14.31,14.125,14.215,999046.0
2019-03-19,14.31,14.31,14.09,14.2,961906.0
2019-03-20,14.05,14.345,14.03,14.19,1019699.0
2019-03-21,14.255,14.255,14.07,14.22,2174869.0
2019-03-22,14.36,14.505,14.32,14.365,767145.0
2019-03-25,14.1,14.215,13.72,13.77,1152126.0
2019-03-26,13.585,13.77,13.445,13.495,1456241.0
2019-03-27,13.52,13.63,13.455,13.575,1181947.0
2019-03-28,13.405,13.695,13.38,13.63,1093338.0
2019-03-29,13.755,13.865,13.695,13.815,989586.0
2019-04-01,13.945,13.945,13.665,13.73,874982.0
2019-04-02,13.84,13.915,13.775,13.825,951958.0
2019-04-03,13.785,13.955,13.785,13.945,1142712.0
2019-04-04,13.86,14.005,13.835,13.995,833260.0
2019-04-05,13.755,13.945,13.63,13.9,1912007.0
2019-04-08,13.945,14.005,13.865,13.985,1261629.0
2019-04-09,14.045,14.14,13.915,14.085,1836936.0
2019-04-10,14.075,14.32,14.075,14.175,1433526.0
2019-04-11,14.06,14.165,13.97,13.98,930128.0
2019-04-12,14.115,14.205,14.05,14.155,699830.0
2019-04-15,14.15,14.28,14.075,14.155,579536.0
2019-04-16,14.15,14.28,14.03,14.23,1294050.0
2019-04-17,14.27,14.39,14.18,14.35,1198611.0
2019-04-18,14.495,14.495,14.285,14.4,1073178.0
2019-04-23,14.53,14.545,14.345,14.465,1300741.0
2019-04-24,14.6,14.79,14.56,14.755,1678636.0
2019-04-26,14.755,14.805,14.57,14.625,1228162.0
2019-04-29,14.56,14.635,14.35,14.425,837081.0
2019-04-30,14.455,14.555,14.39,14.425,1610678.0
2019-05-01,14.535,14.78,14.525,14.715,1071685.0
2019-05-02,14.78,14.795,14.62,14.685,928345.0
2019-05-03,14.855,15.085,14.765,15.04,1561584.0
2019-05-06,15.025,15.04,14.755,14.83,1307821.0
2019-05-07,14.75,14.875,14.43,14.495,1287952.0
2019-05-08,14.23,14.285,14.135,14.175,1406241.0
2019-05-09,14.345,14.595,14.255,14.44,1564970.0
2019-05-10,14.425,14.595,14.385,14.505,895280.0
2019-05-13,14.545,14.66,14.45,14.595,914394.0
2019-05-14,14.375,14.405,14.18,14.35,2073805.0
2019-05-15,14.26,14.585,14.22,14.53,1186776.0
2019-05-16,14.14,14.45,14.14,14.375,2064534.0
2019-05-17,14.53,14.675,14.36,14.375,1562807.0
2019-05-20,14.375,14.665,14.24,14.56,1167443.0
2019-05-21,13.795,13.94,13.275,13.325,4299411.0
2019-05-22,13.315,13.54,13.275,13.42,2173763.0
2019-05-23,13.39,13.615,13.365,13.565,1134144.0
2019-05-24,13.42,13.52,13.405,13.445,1499412.0
2019-05-27,13.435,13.605,13.37,13.59,1178143.0
2019-05-28,13.665,13.73,13.525,13.73,2325184.0
2019-05-29,13.525,13.575,13.455,13.525,1358051.0
2019-05-30,13.39,13.655,13.39,13.64,1138438.0
2019-05-31,13.47,13.535,13.415,13.495,1843549.0
2019-06-03,13.395,13.645,13.365,13.63,1134570.0
2019-06-04,13.5,13.63,13.38,13.495,1605563.0
2019-06-05,13.54,13.67,13.435,13.47,1363534.0
2019-06-06,13.47,13.625,13.435,13.52,464349.0
2019-06-07,13.565,13.605,13.445,13.5,804834.0
2019-06-11,13.55,13.73,13.5,13.565,1112517.0
2019-06-12,13.625,13.735,13.485,13.52,1407422.0
2019-06-13,13.445,13.52,13.3,13.35,2302185.0
2019-06-14,13.35,13.55,13.35,13.455,2030038.0
2019-06-17,13.605,13.605,13.275,13.315,1612023.0
2019-06-18,13.315,13.52,13.285,13.435,1482421.0
2019-06-19,13.56,13.745,13.48,13.67,2638925.0
2019-06-20,13.6,13.695,13.52,13.63,1812723.0
2019-06-21,13.6,13.64,13.46,13.6,1916916.0
2019-06-24,13.585,13.68,13.455,13.68,881619.0
2019-06-25,13.59,13.705,13.47,13.485,1236870.0
2019-06-26,13.39,13.52,13.35,13.38,860791.0
2019-06-27,13.245,13.3,13.15,13.225,1220686.0
2019-06-28,13.195,13.265,13.115,13.115,1448336.0
2019-07-01,13.33,13.65,13.28,13.585,1426172.0
2019-07-02,13.67,13.745,13.52,13.63,1047696.0
2019-07-03,13.575,13.705,13.48,13.56,1298865.0
2019-07-04,13.645,13.705,13.595,13.64,736316.0
2019-07-05,13.705,13.755,13.54,13.73,848263.0
2019-07-08,13.72,13.77,13.565,13.585,570720.0
2019-07-09,13.5,13.605,13.235,13.33,1479257.0
2019-07-10,13.38,13.54,13.36,13.525,1757200.0
2019-07-11,13.455,13.525,13.32,13.455,1334947.0
2019-07-12,13.355,13.43,13.29,13.37,1032302.0
2019-07-15,13.265,13.405,13.21,13.265,1267970.0
2019-07-16,13.265,13.33,13.14,13.16,854491.0
2019-07-17,13.12,13.37,13.04,13.34,1004819.0
2019-07-18,13.275,13.38,13.22,13.355,677427.0
2019-07-19,13.325,13.445,13.145,13.395,853676.0
2019-07-22,13.35,13.455,13.29,13.38,597084.0
2019-07-23,13.055,13.12,12.8,12.905,1758323.0
2019-07-24,12.935,13.105,12.91,13.065,1587246.0
2019-07-25,12.945,13.015,12.8,12.905,2630956.0
2019-07-26,12.76,12.95,12.75,12.905,1717485.0
2019-07-29,12.92,13.04,12.92,13.01,1283057.0
2019-07-30,12.92,12.95,12.805,12.83,1502589.0
2019-07-31,12.75,12.88,12.715,12.815,2556773.0
2019-08-01,12.66,12.805,12.565,12.605,2193782.0
2019-08-02,12.525,12.605,12.485,12.565,2227309.0
2019-08-05,12.545,12.555,12.23,12.28,1599747.0
2019-08-06,11.68,12.18,11.55,12.125,1389346.0
2019-08-07,12.055,12.125,11.95,12.055,1999750.0
2019-08-08,11.94,12.27,11.91,12.185,1461306.0
2019-08-09,12.19,12.295,12.07,12.095,954167.0
2019-08-12,11.95,12.19,11.95,12.175,2043526.0
2019-08-13,12.135,12.425,12.11,12.355,1686382.0
2019-08-14,12.865,13.08,12.175,12.24,2255226.0
2019-08-15,11.85,11.85,11.47,11.64,3367490.0
2019-08-16,11.585,11.845,11.575,11.715,1752417.0
2019-08-19,11.785,12.02,11.765,12.005,1496777.0
2019-08-20,12.085,12.275,12.04,12.155,2441356.0
2019-08-21,11.975,12.23,11.975,12.215,1681113.0
2019-08-22,12.255,12.47,12.19,12.305,1895274.0
2019-08-23,12.255,12.485,12.255,12.415,1752518.0
2019-08-26,12.165,12.255,12.065,12.125,1793518.0
2019-08-27,12.215,12.545,12.19,12.545,1846576.0
2019-08-28,12.42,12.62,12.395,12.555,1148761.0
2019-08-29,12.6,12.635,12.445,12.625,1900043.0
2019-08-30,12.65,12.76,12.565,12.67,1998049.0
2019-09-02,12.585,12.735,12.57,12.71,1191005.0
2019-09-03,12.685,12.74,12.555,12.595,917744.0
2019-09-04,12.355,12.535,12.33,12.37,1742881.0
2019-09-05,12.505,12.635,12.43,12.585,703032.0
2019-09-06,12.81,13.08,12.715,12.99,1833423.0
2019-09-09,12.925,13.04,12.905,13.015,1131220.0
2019-09-10,12.98,13.0,12.825,12.95,1763727.0
2019-09-11,12.89,13.0,12.835,12.98,1071343.0
2019-09-12,13.17,13.205,13.055,13.105,1777035.0
2019-09-13,13.17,13.17,13.045,13.105,1065540.0
2019-09-16,13.015,13.155,13.005,13.095,1316141.0
2019-09-17,13.07,13.145,13.045,13.145,1178777.0
2019-09-18,13.21,13.3,13.155,13.195,1536844.0
2019-09-19,13.3,13.335,13.115,13.21,2874722.0
2019-09-20,13.37,13.435,13.21,13.22,1907081.0
2019-09-23,13.185,13.28,13.045,13.12,1481687.0
2019-09-24,13.055,13.1,12.965,13.055,1767046.0
2019-09-25,12.98,13.245,12.965,13.185,1103423.0
2019-09-26,13.195,13.335,13.17,13.245,1522552.0
2019-09-27,13.185,13.36,13.145,13.36,1722389.0
2019-09-30,13.31,13.36,13.22,13.3,1036043.0
2019-10-01,13.285,13.335,13.145,13.235,1047778.0
2019-10-02,12.95,13.07,12.885,12.95,1691893.0
2019-10-03,12.66,12.835,12.625,12.76,2067904.0
2019-10-04,12.71,12.94,12.71,12.88,1286553.0
2019-10-07,12.93,13.045,12.89,12.925,712214.0
2019-10-08,12.95,13.12,12.94,13.005,1172293.0
2019-10-09,12.625,12.81,12.555,12.725,2265963.0
2019-10-10,12.62,12.865,12.595,12.785,1478128.0
2019-10-11,12.915,12.95,12.8,12.9,767901.0
2019-10-14,13.03,13.25,13.03,13.145,1116873.0
2019-10-15,13.12,13.245,13.105,13.17,805476.0
2019-10-16,13.28,13.335,13.22,13.27,848090.0
2019-10-17,13.295,13.325,13.16,13.195,995785.0
2019-10-18,13.17,13.22,12.955,13.055,1018003.0
2019-10-21,12.965,13.235,12.94,13.18,1230322.0
2019-10-22,13.145,13.31,13.145,13.205,1446697.0
2019-10-23,13.105,13.145,13.0,13.07,1347940.0
2019-10-24,13.14,13.17,13.04,13.04,1461263.0
2019-10-25,13.08,13.26,13.02,13.205,1266163.0
2019-10-28,13.185,13.205,13.11,13.195,517528.0
2019-10-29,13.345,13.375,13.07,13.08,1356765.0
2019-10-30,13.09,13.185,12.965,12.965,1727212.0
2019-10-31,13.02,13.09,12.915,13.045,829724.0
2019-11-01,13.095,13.095,12.94,13.02,540862.0
2019-11-04,13.14,13.195,12.975,13.03,772383.0
2019-11-05,13.14,13.17,13.015,13.03,1049082.0
2019-11-06,13.105,13.325,13.005,13.285,1155804.0
2019-11-07,13.22,13.535,13.22,13.485,1526471.0
2019-11-08,13.59,13.78,13.515,13.705,1847791.0
2019-11-11,13.755,13.885,13.565,13.615,1165907.0
2019-11-12,13.68,13.715,13.49,13.58,1428716.0
2019-11-13,13.745,13.885,13.59,13.68,1890248.0
2019-11-14,13.615,13.81,13.615,13.665,1635943.0
2019-11-15,13.745,13.905,13.7,13.84,943162.0
2019-11-18,13.945,13.96,13.65,13.765,996535.0
2019-11-19,13.745,13.86,13.68,13.845,1241060.0
2019-11-20,13.805,13.955,13.755,13.905,1569556.0
2019-11-21,13.78,14.01,13.74,13.88,1643026.0
2019-11-22,13.895,14.075,13.88,14.05,932276.0
2019-11-25,14.2,14.235,13.97,13.985,1163444.0
2019-11-26,13.96,14.185,13.955,14.1,1566610.0
2019-11-27,14.16,14.305,14.1,14.28,1445659.0
2019-11-28,14.4,14.465,14.28,14.44,963377.0
2019-11-29,14.445,14.61,14.42,14.605,1426349.0
2019-12-02,14.61,14.635,14.375,14.44,1504613.0
2019-12-03,13.93,14.2,13.755,14.19,1707056.0
2019-12-04,13.92,14.12,13.845,13.905,1852395.0
2019-12-05,14.1,14.19,13.915,13.97,1011811.0
2019-12-06,14.02,14.125,13.935,14.085,752395.0
2019-12-09,14.165,14.225,14.01,14.1,507716.0
2019-12-10,14.02,14.1,13.745,13.82,1427585.0
2019-12-11,13.87,13.91,13.72,13.855,1240036.0
2019-12-12,13.78,13.845,13.735,13.795,1267860.0
2019-12-13,13.795,14.325,13.79,14.235,2183495.0
2019-12-16,14.05,14.39,14.05,14.325,1342641.0
2019-12-17,14.44,14.44,14.21,14.315,940005.0
2019-12-18,14.265,14.325,14.095,14.165,1304884.0
2019-12-19,14.15,14.315,14.125,14.25,1463243.0
2019-12-20,14.165,14.305,14.095,14.095,1087998.0
2019-12-23,14.085,14.19,14.0,14.025,611691.0
2019-12-24,13.96,14.06,13.92,14.06,496499.0
2019-12-27,13.995,14.11,13.91,14.06,355844.0
2019-12-30,14.095,14.125,13.96,14.085,504519.0
2019-12-31,13.93,14.045,13.765,13.82,761931.0
2020-01-02,13.855,13.985,13.745,13.795,760499.0
2020-01-03,13.995,14.19,13.985,14.1,769346.0
2020-01-06,14.045,14.095,13.91,14.025,644982.0
2020-01-07,14.035,14.21,14.035,14.19,725958.0
2020-01-08,14.085,14.21,13.945,14.175,745233.0
2020-01-09,14.225,14.4,14.225,14.365,829956.0
2020-01-10,14.365,14.545,14.34,14.53,901894.0
2020-01-13,14.35,14.455,14.225,14.455,539399.0
2020-01-14,14.54,14.63,14.405,14.47,704444.0
2020-01-15,14.465,14.565,14.4,14.545,841358.0
2020-01-16,14.62,14.725,14.53,14.685,1189783.0
2020-01-17,14.72,14.775,14.655,14.745,857885.0
2020-01-20,14.785,14.875,14.745,14.825,981864.0
2020-01-21,14.77,14.825,14.63,14.705,404074.0
2020-01-22,14.705,14.775,14.645,14.68,1225902.0
2020-01-23,14.705,14.785,14.63,14.685,585400.0
2020-01-24,14.75,14.825,14.705,14.735,723810.0
2020-01-28,14.53,14.66,14.415,14.515,1141875.0
2020-01-29,14.645,14.725,14.545,14.695,877458.0
2020-01-30,14.75,14.75,14.615,14.695,2017479.0
2020-01-31,14.82,14.95,14.585,14.82,1360748.0
2020-02-03,14.66,14.85,14.585,14.785,1002115.0
2020-02-04,14.67,14.77,14.505,14.705,827778.0
2020-02-05,14.94,15.145,14.775,14.86,2336869.0
2020-02-06,14.99,15.09,14.86,14.935,1473806.0
2020-02-07,14.81,14.825,14.47,14.565,1904634.0
2020-02-10,14.495,14.54,14.255,14.39,2264099.0
2020-02-11,14.39,14.585,14.35,14.455,1922105.0
2020-02-12,13.5,14.715,13.295,14.375,4301070.0
2020-02-13,14.49,14.63,14.34,14.445,1787544.0
2020-02-14,14.415,14.44,14.165,14.355,1738892.0
2020-02-17,14.37,14.445,14.24,14.445,865392.0
2020-02-18,14.41,14.615,14.265,14.55,1127070.0
2020-02-19,14.45,14.5,14.26,14.385,859685.0
2020-02-20,14.46,14.625,14.355,14.55,968057.0
2020-02-21,14.495,14.555,14.275,14.36,1229753.0
2020-02-24,14.19,14.24,13.9,13.985,1148613.0
2020-02-25,13.74,13.89,13.515,13.805,1812714.0
2020-02-26,13.6,13.63,13.39,13.45,1508681.0
2020-02-27,13.37,13.515,13.305,13.43,2468246.0
2020-02-28,12.965,13.08,12.705,12.81,2534135.0
2020-03-02,12.67,12.91,12.545,12.83,2308737.0
2020-03-03,12.83,13.005,12.45,12.56,3340946.0
2020-03-04,12.05,12.05,11.515,11.515,4009371.0
2020-03-05,11.55,11.825,11.465,11.53,3080603.0
2020-03-06,11.08,11.25,10.845,10.92,2164474.0
2020-03-09,10.605,10.68,9.54,9.54,2643041.0
2020-03-10,9.21,10.01,9.13,9.885,4128035.0
2020-03-11,10.025,10.09,9.425,9.49,6391218.0
2020-03-12,9.19,9.425,8.655,8.655,5004433.0
2020-03-13,8.515,8.825,8.13,8.825,6529131.0
2020-03-16,8.365,8.48,7.6,7.61,3304235.0
2020-03-17,7.55,8.07,7.335,8.035,4696528.0
2020-03-18,7.92,7.935,7.36,7.535,3135232.0
2020-03-19,7.91,8.01,7.15,7.35,3837218.0
2020-03-20,7.935,8.005,7.545,7.76,3993607.0
2020-03-23,7.4,7.425,6.915,7.265,3418956.0
2020-03-24,7.71,7.935,7.14,7.19,4263040.0
2020-03-25,7.685,7.745,7.36,7.725,1894693.0
2020-03-26,7.855,8.155,7.545,7.71,2420421.0
2020-03-27,8.01,8.305,7.535,7.55,2744691.0
2020-03-30,7.495,8.12,7.475,8.12,2493721.0
2020-03-31,8.23,8.54,7.945,8.12,3864362.0
2020-04-01,8.16,8.48,8.06,8.43,1968479.0
2020-04-02,8.17,8.37,7.96,8.045,2212168.0
2020-04-03,8.445,8.565,7.95,8.01,2561413.0
2020-04-06,8.145,8.555,8.11,8.495,1941559.0
2020-04-07,9.03,9.49,8.93,9.19,3858398.0
2020-04-08,8.99,9.155,8.74,8.875,3063394.0
2020-04-09,8.9,9.165,8.815,9.04,2529350.0
2020-04-14,9.18,9.59,9.13,9.44,2670970.0
2020-04-15,9.49,9.885,9.265,9.65,2473098.0
2020-04-16,9.45,9.515,9.235,9.265,2102926.0
2020-04-17,9.54,9.82,9.49,9.675,2734998.0
2020-04-20,9.675,9.77,9.365,9.415,1734814.0
2020-04-21,9.365,9.41,9.04,9.175,1511481.0
2020-04-22,9.0,9.105,8.815,8.98,1282178.0
2020-04-23,9.13,9.165,8.915,9.025,1532047.0
2020-04-24,9.09,9.285,9.005,9.175,1783678.0
2020-04-27,9.275,9.565,9.24,9.4,1446986.0
2020-04-28,9.535,9.61,9.21,9.335,1683868.0
2020-04-29,9.31,9.5,9.3,9.5,1391849.0
2020-04-30,9.675,10.295,9.66,10.185,3212293.0
2020-05-01,9.95,9.985,9.45,9.45,1644079.0
2020-05-04,9.385,9.575,9.225,9.5,1540578.0
2020-05-05,9.615,9.825,9.56,9.785,1045296.0
2020-05-06,9.775,9.835,9.525,9.67,1197443.0
2020-05-07,9.675,9.7,9.475,9.55,1089510.0
2020-05-08,9.695,9.785,9.5,9.56,1350379.0
2020-05-11,9.625,9.975,9.59,9.885,1730434.0
2020-05-12,9.825,10.1,9.615,10.07,2683084.0
2020-05-13,9.86,10.025,9.625,9.935,2571822.0
2020-05-14,9.76,9.975,9.575,9.81,1327596.0
2020-05-15,9.945,9.945,9.45,9.71,1814794.0
2020-05-18,9.795,9.935,9.76,9.845,941516.0
2020-05-19,10.16,10.32,10.02,10.16,1695839.0
2020-05-20,10.075,10.765,10.05,10.605,2088005.0
2020-05-21,10.79,10.83,10.46,10.605,2290339.0
2020-05-22,10.595,10.64,10.355,10.455,2312637.0
2020-05-25,10.715,10.845,10.555,10.805,1568749.0
2020-05-26,10.905,11.255,10.83,11.24,1926472.0
2020-05-27,11.25,11.34,10.93,11.15,1320612.0
2020-05-28,11.28,11.355,11.14,11.29,1637700.0
2020-05-29,11.1,11.19,10.955,10.955,2466409.0
2020-06-01,10.79,11.13,10.79,11.1,2101153.0
2020-06-02,11.045,11.28,10.98,11.18,1494035.0
2020-06-03,11.175,11.305,11.07,11.19,2120135.0
2020-06-04,11.205,11.365,11.095,11.215,1987581.0
2020-06-05,11.08,11.34,11.08,11.255,1844968.0
2020-06-09,11.375,11.54,11.29,11.415,1994521.0
2020-06-10,11.39,11.835,11.34,11.725,1884477.0
2020-06-11,11.355,11.43,10.74,10.77,3367011.0
2020-06-12,10.33,10.77,10.125,10.62,1632234.0
2020-06-15,10.665,10.79,10.42,10.42,1787337.0
2020-06-16,10.74,10.84,10.495,10.795,2028894.0
2020-06-17,11.23,11.35,10.965,11.265,1805806.0
2020-06-18,11.255,11.325,11.105,11.2,2061592.0
2020-06-19,11.25,11.4,11.04,11.04,2379704.0
2020-06-22,10.905,11.15,10.895,11.015,1229045.0
2020-06-23,11.29,11.35,10.94,11.07,1105421.0
2020-06-24,11.155,11.375,11.1,11.15,1493143.0
2020-06-25,10.895,10.97,10.79,10.865,1904500.0
2020-06-26,10.97,11.08,10.82,10.93,1180281.0
2020-06-29,10.595,10.89,10.46,10.765,1150869.0
2020-06-30,10.97,11.265,10.88,11.08,1780419.0
2020-07-01,11.19,11.39,11.105,11.225,1344024.0
2020-07-02,11.375,11.375,11.105,11.275,1571106.0
2020-07-03,11.34,11.43,11.135,11.255,879675.0
2020-07-06,11.25,11.405,11.205,11.24,774121.0
2020-07-07,11.34,11.49,11.155,11.155,1161596.0
2020-07-08,11.08,11.175,10.955,10.955,1315393.0
2020-07-09,11.105,11.35,11.055,11.155,1635685.0
2020-07-10,11.205,11.31,11.1,11.1,1483722.0
2020-07-13,11.325,11.33,10.975,11.105,1005876.0
2020-07-14,11.04,11.115,10.895,10.955,909029.0
2020-07-15,11.25,11.33,11.175,11.305,1496653.0
2020-07-16,11.415,11.45,11.16,11.2,930911.0
2020-07-17,11.25,11.405,11.14,11.265,1314691.0
2020-07-20,11.275,11.35,11.25,11.305,1336557.0
2020-07-21,11.365,11.585,11.29,11.585,2214072.0
2020-07-22,11.455,11.54,11.29,11.34,918052.0
2020-07-23,11.34,11.53,11.305,11.45,1269242.0
2020-07-24,11.275,11.35,11.18,11.3,909792.0
2020-07-27,11.19,11.375,11.19,11.375,510398.0
2020-07-28,11.455,11.5,11.365,11.375,1289391.0
2020-07-29,11.33,11.375,11.15,11.265,1343856.0
2020-07-30,11.375,11.475,11.33,11.465,636759.0
2020-07-31,11.29,11.425,11.17,11.23,145627.0
2020-08-03,11.205,11.28,11.1,11.25,883027.0
2020-08-04,11.49,11.64,11.44,11.61,1759335.0
2020-08-05,11.48,11.565,11.29,11.365,2019031.0
2020-08-06,11.44,11.635,11.35,11.475,1062383.0
2020-08-07,11.365,11.475,11.25,11.35,1251629.0
2020-08-10,11.38,11.61,11.35,11.565,1438357.0
2020-08-11,11.615,11.65,11.375,11.43,1409168.0
2020-08-12,11.09,11.585,10.94,11.055,2890672.0
2020-08-13,11.205,11.305,10.865,10.945,3438860.0
2020-08-14,11.065,11.925,11.025,11.8,3383784.0
2020-08-17,11.73,11.805,11.42,11.515,1714798.0
2020-08-18,11.52,11.58,11.3,11.475,1785815.0
2020-08-19,11.58,11.665,11.45,11.545,1299890.0
2020-08-20,11.47,11.65,11.46,11.53,1268625.0
2020-08-21,11.715,11.765,11.56,11.62,1532651.0
2020-08-24,11.595,11.7,11.47,11.59,846110.0
2020-08-25,11.765,11.93,11.545,11.63,1569472.0
2020-08-26,11.62,11.68,11.45,11.52,1812955.0
2020-08-27,11.58,11.74,11.535,11.62,1546827.0
2020-08-28,11.545,11.62,11.33,11.595,1462550.0
2020-08-31,11.595,11.68,11.33,11.33,2196437.0
2020-09-01,11.155,11.24,10.95,11.075,2073260.0
2020-09-02,11.12,11.305,11.11,11.16,1821917.0
2020-09-03,11.305,11.365,11.1,11.125,1056204.0
2020-09-04,10.94,11.035,10.82,10.865,1339271.0
2020-09-07,10.58,10.87,10.565,10.82,1557901.0
2020-09-08,10.87,10.955,10.75,10.87,737942.0
2020-09-09,10.625,10.65,10.47,10.54,1324003.0
2020-09-10,10.675,10.765,10.575,10.635,1265486.0
2020-09-11,10.455,10.625,10.42,10.47,986148.0
2020-09-14,10.53,10.76,10.45,10.625,1046113.0
2020-09-15,10.635,10.65,10.385,10.435,1303300.0
2020-09-16,10.54,10.64,10.41,10.505,1651707.0
2020-09-17,10.435,10.53,10.3,10.315,1115225.0
2020-09-18,10.385,10.41,10.26,10.285,1507640.0
2020-09-21,10.265,10.385,10.175,10.19,944824.0
2020-09-22,10.165,10.395,10.13,10.29,1069669.0
2020-09-23,10.42,10.55,10.405,10.495,1365568.0
2020-09-24,10.345,10.54,10.3,10.41,672374.0
2020-09-25,10.435,10.55,10.375,10.48,853179.0
2020-09-28,10.405,10.555,10.385,10.515,683144.0
2020-09-29,10.615,10.635,10.52,10.6,895378.0
2020-09-30,10.42,10.635,10.37,10.42,1264453.0
2020-10-01,10.52,10.795,10.5,10.65,1544512.0
2020-10-02,10.675,10.695,10.375,10.42,948945.0
2020-10-05,10.395,10.695,10.395,10.665,597699.0
2020-10-06,10.66,10.785,10.575,10.785,797401.0
2020-10-07,10.65,10.915,10.6,10.89,552322.0
2020-10-08,10.915,11.085,10.82,11.025,1277548.0
2020-10-09,11.085,11.145,11.01,11.035,811707.0
2020-10-12,11.135,11.375,11.07,11.375,1379570.0
2020-10-13,11.545,11.555,11.255,11.35,992888.0
2020-10-14,11.27,11.3,11.085,11.145,1469696.0
2020-10-15,11.145,11.32,11.0,11.05,1285258.0
2020-10-16,11.05,11.085,10.915,10.93,926457.0
2020-10-19,11.035,11.265,11.035,11.24,767195.0
2020-10-20,11.16,11.27,11.1,11.1,772200.0
2020-10-21,11.1,11.155,11.06,11.1,796172.0
2020-10-22,10.925,10.985,10.785,10.925,849012.0
2020-10-23,10.93,11.06,10.895,10.99,649114.0
2020-10-26,10.925,11.035,10.81,10.81,1167884.0
2020-10-27,10.76,10.785,10.465,10.495,1211744.0
2020-10-28,10.345,10.475,10.275,10.385,1487987.0
2020-10-29,10.23,10.44,10.12,10.395,1520926.0
2020-10-30,10.41,10.475,10.26,10.36,1318088.0
2020-11-02,10.335,10.495,10.26,10.395,965191.0
2020-11-03,10.505,10.805,10.47,10.76,1185689.0
2020-11-04,10.745,10.955,10.64,10.845,1144876.0
2020-11-05,10.93,11.025,10.865,10.915,752011.0
2020-11-06,10.87,11.04,10.855,11.01,907063.0
2020-11-09,11.015,11.28,10.94,11.27,946133.0
2020-11-10,11.52,11.75,11.47,11.555,1553338.0
2020-11-11,12.135,12.365,11.8,11.94,2770252.0
2020-11-12,12.16,12.22,11.735,11.775,884986.0
2020-11-13,11.705,11.74,11.425,11.535,1027108.0
2020-11-16,11.605,11.75,11.605,11.64,75983.0
2020-11-17,11.765,11.86,11.56,11.8,1772630.0
2020-11-18,11.7,11.81,11.495,11.58,1473439.0
2020-11-19,11.45,11.59,11.45,11.53,1243291.0
2020-11-20,11.45,11.56,11.425,11.445,897151.0
2020-11-23,11.47,11.665,11.445,11.62,555673.0
2020-11-24,11.81,12.195,11.81,12.055,1923919.0
2020-11-25,12.15,12.265,12.11,12.245,1185753.0
2020-11-26,12.315,12.45,12.26,12.295,1322727.0
2020-11-27,12.27,12.32,12.11,12.115,788842.0
2020-11-30,12.28,12.315,12.09,12.175,1654584.0
2020-12-01,12.285,12.345,12.115,12.16,954485.0
2020-12-02,12.185,12.265,12.115,12.175,936859.0
2020-12-03,12.285,12.39,12.17,12.17,933072.0
2020-12-04,12.11,12.245,12.1,12.2,831018.0
2020-12-07,12.26,12.405,12.175,12.27,1127790.0
2020-12-08,12.235,12.43,12.155,12.37,1006179.0
2020-12-09,12.37,12.45,12.28,12.38,703242.0
2020-12-10,12.14,12.345,12.115,12.32,889840.0
2020-12-11,12.26,12.43,12.195,12.345,1053290.0
2020-12-14,12.255,12.425,12.21,12.235,1257600.0
2020-12-15,12.15,12.43,12.15,12.365,1170921.0
2020-12-16,12.545,12.755,12.525,12.55,1520891.0
2020-12-17,12.715,13.045,12.62,13.005,2240259.0
2020-12-18,13.01,13.01,12.645,12.69,1568881.0
2020-12-21,12.535,12.69,12.51,12.575,550061.0
2020-12-22,12.57,12.595,12.4,12.45,766045.0
2020-12-23,12.43,12.61,12.43,12.56,530123.0
2020-12-24,12.51,12.63,12.405,12.485,416238.0
2020-12-29,12.75,12.78,12.49,12.61,508271.0
2020-12-30,12.46,12.575,12.37,12.55,601511.0
2020-12-31,12.415,12.55,12.38,12.44,394587.0
2021-01-04,12.415,12.51,12.34,12.4,440517.0
2021-01-05,12.195,12.32,12.175,12.32,774692.0
2021-01-06,12.175,12.295,11.885,12.04,1687123.0
2021-01-07,11.955,12.125,11.92,12.11,149553.0
2021-01-08,11.965,12.03,11.82,11.91,1502638.0
2021-01-11,11.895,12.09,11.895,12.005,806079.0
2021-01-12,11.94,12.225,11.94,12.025,1036531.0
2021-01-13,11.94,12.065,11.895,12.025,807219.0
2021-01-14,11.94,12.125,11.94,12.075,887939.0
2021-01-15,12.005,12.26,12.005,12.065,623132.0
2021-01-18,11.99,12.17,11.99,12.125,380740.0
2021-01-19,12.135,12.37,12.135,12.26,1471976.0
2021-01-20,12.43,12.715,12.39,12.475,1420124.0
2021-01-21,12.645,12.69,12.405,12.475,792101.0
2021-01-22,12.45,12.57,12.32,12.355,851446.0
2021-01-25,12.43,12.575,12.33,12.43,747702.0
2021-01-27,12.45,12.535,12.365,12.45,1270790.0
2021-01-28,12.39,12.45,12.1,12.255,1547124.0
2021-01-29,12.355,12.525,12.2,12.255,1493148.0
2021-02-01,12.11,12.255,11.99,12.16,938152.0
2021-02-02,12.115,12.405,12.115,12.365,977758.0
2021-02-03,12.49,12.765,12.49,12.585,1252352.0
2021-02-04,12.655,12.705,12.465,12.525,1028918.0
2021-02-05,12.705,12.72,12.595,12.655,449816.0
2021-02-08,12.465,12.605,12.37,12.46,1254827.0
2021-02-09,12.32,12.44,12.21,12.225,789630.0
2021-02-10,12.235,12.575,12.235,12.405,1560471.0
2021-02-11,12.45,12.56,12.2,12.255,754647.0
2021-02-12,12.235,12.315,12.025,12.1,808670.0
2021-02-15,12.2,12.325,12.13,12.195,776393.0
2021-02-16,12.305,12.39,12.145,12.335,894334.0
2021-02-17,12.355,12.42,12.185,12.38,828071.0
2021-02-18,12.285,12.335,12.06,12.145,903114.0
2021-02-19,12.33,12.53,12.185,12.225,1567879.0
2021-02-22,12.19,12.285,11.97,11.995,810487.0
2021-02-23,11.885,12.075,11.86,12.015,879067.0
2021-02-24,11.955,12.06,11.55,11.57,1446996.0
2021-02-25,11.865,11.96,11.605,11.62,1855781.0
2021-02-26,11.605,11.815,11.335,11.585,2254472.0
2021-03-01,11.72,11.89,11.57,11.63,1240863.0
2021-03-02,11.83,11.91,11.64,11.655,841095.0
2021-03-03,11.655,11.99,11.655,11.925,1292606.0
2021-03-04,11.9,12.475,11.9,12.475,2124880.0
2021-03-05,12.32,12.74,12.215,12.66,2298512.0
2021-03-08,12.835,13.13,12.685,13.08,1668747.0
2021-03-09,13.23,13.535,13.15,13.28,2420549.0
2021-03-10,13.36,13.51,12.905,12.915,1680120.0
2021-03-11,12.855,13.08,12.825,12.88,1677466.0
2021-03-12,12.89,12.965,12.825,12.88,540898.0
2021-03-15,12.8,13.02,12.74,12.87,820293.0
2021-03-16,12.905,13.125,12.89,13.06,1071495.0
2021-03-17,13.07,13.165,12.8,12.87,1091094.0
2021-03-18,12.79,12.895,12.73,12.785,1388994.0
2021-03-19,12.715,13.255,12.68,13.125,1806748.0
2021-03-22,13.09,13.27,13.06,13.165,481128.0
2021-03-23,13.13,13.255,13.025,13.09,526017.0
2021-03-24,13.22,13.22,13.22,13.22,0.0
2021-03-25,13.22,13.22,13.22,13.22,0.0
2021-03-26,13.22,13.22,13.22,13.22,0.0
2021-03-29,13.14,13.5,13.04,13.19,2340160.0
2021-03-30,13.36,13.505,13.055,13.085,1134316.0
2021-03-31,13.035,13.34,12.955,13.26,1884832.0
2021-04-01,13.325,13.36,12.81,12.96,1506060.0
2021-04-06,13.095,13.2,12.925,13.085,819963.0
2021-04-07,13.155,13.185,12.92,13.14,1622311.0
2021-04-08,13.225,13.26,13.015,13.175,1276777.0
2021-04-09,13.175,13.225,13.035,13.11,1183335.0
2021-04-12,13.05,13.05,12.765,12.84,116274.0
2021-04-13,12.99,13.29,12.965,13.235,927067.0
2021-04-14,13.155,13.545,13.025,13.455,1567716.0
2021-04-15,13.34,13.52,13.235,13.43,826169.0
2021-04-16,13.37,13.55,13.28,13.49,1053856.0
2021-04-19,13.44,13.52,13.28,13.295,785234.0
2021-04-20,13.225,13.325,13.075,13.12,984966.0
2021-04-21,12.83,13.095,12.83,13.04,1260636.0
2021-04-22,12.995,13.155,12.885,13.05,1787724.0
2021-04-23,12.92,12.96,12.7,12.805,1664004.0
2021-04-26,12.74,12.81,12.68,12.725,794538.0
2021-04-27,12.725,12.84,12.54,12.61,1247758.0
2021-04-28,12.725,12.795,12.55,12.565,987967.0
2021-04-29,12.575,12.81,12.495,12.67,1040714.0
2021-04-30,12.7,12.785,12.415,12.45,1005969.0
2021-05-03,12.3,12.425,12.09,12.32,1922083.0
2021-05-04,12.29,12.355,12.135,12.195,819773.0
2021-05-05,12.195,12.485,12.195,12.425,1377390.0
2021-05-06,12.4,12.515,12.37,12.44,1373318.0
2021-05-07,12.37,12.495,12.3,12.4,1445153.0
2021-05-10,12.435,12.555,12.39,12.485,1215632.0
2021-05-11,12.345,12.52,12.345,12.405,1843304.0
2021-05-12,12.405,12.565,12.405,12.52,1515666.0
2021-05-13,12.53,12.875,12.52,12.84,2323488.0
2021-05-14,13.005,13.315,12.92,13.165,3351333.0
2021-05-17,13.22,13.235,12.96,13.14,1451787.0
2021-05-18,13.235,13.765,13.14,13.695,2131865.0
2021-05-19,13.555,13.625,13.305,13.37,1747613.0
2021-05-20,13.42,13.73,13.37,13.63,1998065.0
2021-05-21,13.855,13.895,13.655,13.82,1936425.0
2021-05-24,13.86,13.975,13.705,13.82,1210315.0
2021-05-25,13.855,14.08,13.855,13.975,1039924.0
2021-05-26,14.03,14.18,13.895,13.93,1068931.0
2021-05-27,13.95,14.33,13.925,14.295,3107791.0
2021-05-28,14.45,14.45,14.16,14.275,1753339.0
2021-05-31,13.49,14.01,13.49,13.855,1085321.0
2021-06-01,13.8,13.96,13.74,13.895,556714.0
2021-06-02,13.93,14.055,13.845,13.96,912105.0
2021-06-03,13.93,14.075,13.89,14.02,1067477.0
2021-06-04,14.065,14.41,14.01,14.33,1512316.0
2021-06-07,14.33,14.34,14.1,14.205,1092257.0
2021-06-08,14.16,14.295,13.985,14.265,1228291.0
2021-06-09,14.24,14.455,14.205,14.225,1008612.0
2021-06-10,14.23,14.39,14.155,14.34,1297543.0
2021-06-11,14.32,14.32,14.055,14.16,1321148.0
2021-06-15,14.355,14.55,14.195,14.425,1134605.0
2021-06-16,14.48,14.525,14.24,14.47,1698826.0
2021-06-17,14.84,15.255,14.68,15.165,2600139.0
2021-06-18,15.21,15.42,15.015,15.08,2679148.0
2021-06-21,14.955,15.005,14.69,14.885,1327393.0
2021-06-22,14.98,15.115,14.91,14.945,698958.0
2021-06-23,15.035,15.27,15.0,15.085,1042912.0
2021-06-24,15.045,15.115,14.895,15.01,1031436.0
2021-06-25,15.115,15.15,14.98,15.05,616052.0
2021-06-28,15.045,15.095,14.945,15.0,543495.0
2021-06-29,14.78,15.05,14.78,14.975,624027.0
2021-06-30,14.92,15.12,14.86,14.9,1132267.0
2021-07-01,14.895,14.945,14.745,14.79,967608.0
2021-07-02,14.865,14.895,14.56,14.725,1254735.0
2021-07-05,14.75,14.865,14.645,14.69,965990.0
2021-07-06,14.725,14.735,14.435,14.46,776432.0
2021-07-07,14.47,14.6,14.295,14.33,1963079.0
2021-07-08,14.295,14.37,14.155,14.225,1969976.0
2021-07-09,14.11,14.25,14.005,14.11,1031986.0
2021-07-12,14.155,14.275,14.04,14.19,1208821.0
2021-07-13,14.19,14.33,14.125,14.205,1191081.0
2021-07-14,14.265,14.495,14.265,14.34,947826.0
2021-07-15,14.375,14.675,14.365,14.41,1260201.0
2021-07-16,14.32,14.34,14.125,14.23,1347106.0
2021-07-19,14.1,14.145,13.89,13.985,758187.0
2021-07-20,13.705,13.79,13.455,13.71,1543519.0
2021-07-21,13.855,13.965,13.72,13.755,1052667.0
2021-07-22,14.04,14.505,14.04,14.345,1750971.0
2021-07-23,14.275,14.34,14.145,14.18,633896.0
2021-07-26,14.225,14.265,14.11,14.155,622058.0
2021-07-27,14.225,14.365,14.155,14.265,1072318.0
2021-07-28,14.02,14.145,13.855,13.975,1387641.0
2021-07-29,14.03,14.17,13.975,14.145,782589.0
2021-07-30,14.145,14.275,13.675,13.755,1795418.0
2021-08-02,13.82,14.075,13.74,13.95,1006299.0
2021-08-03,13.87,14.115,13.845,14.08,1194878.0
2021-08-04,14.005,14.195,13.965,14.145,752625.0
2021-08-05,14.09,14.25,14.075,14.17,759655.0
2021-08-06,14.11,14.155,13.96,14.155,124161.0
2021-08-09,14.225,14.46,14.18,14.31,1294470.0
2021-08-10,14.48,14.5,14.31,14.365,890358.0
2021-08-11,13.925,14.69,13.845,14.47,1994728.0
2021-08-12,14.56,14.575,14.285,14.415,1163348.0
2021-08-13,14.525,14.675,14.425,14.53,1391719.0
2021-08-16,14.46,14.585,14.36,14.48,1212462.0
2021-08-17,14.605,14.615,14.255,14.39,1248717.0
2021-08-18,14.315,14.46,14.235,14.395,1313803.0
2021-08-19,14.335,14.8,14.325,14.515,1635253.0
2021-08-20,14.605,14.73,14.425,14.425,1061523.0
2021-08-23,14.46,14.615,14.36,14.56,862492.0
2021-08-24,14.55,14.98,14.475,14.7,135892.0
2021-08-25,14.8,14.8,14.415,14.525,1250422.0
2021-08-26,14.505,14.8,14.425,14.64,1503371.0
2021-08-27,14.615,14.935,14.54,14.89,1320424.0
2021-08-30,14.855,14.935,14.62,14.665,89488.0
2021-08-31,14.73,14.92,14.65,14.81,1449984.0
2021-09-01,14.72,15.0,14.665,14.955,1415057.0
2021-09-02,14.855,15.095,14.585,14.8,308819.0
2021-09-03,14.8,15.025,14.785,14.875,850299.0
2021-09-06,14.73,15.045,14.72,15.015,1008395.0
2021-09-07,14.97,15.135,14.88,14.965,983143.0
2021-09-08,14.73,15.305,14.53,15.225,2215821.0
2021-09-09,15.0,15.215,14.875,14.89,1163540.0
2021-09-10,15.015,15.06,14.79,14.82,789891.0
2021-09-13,14.74,15.035,14.74,14.9,811855.0
2021-09-14,14.855,14.95,14.74,14.83,954107.0
2021-09-15,14.81,14.9,14.65,14.775,892878.0
2021-09-16,14.525,14.875,14.525,14.81,658883.0
2021-09-17,14.79,15.025,14.71,14.945,2432191.0
2021-09-20,14.83,14.865,14.57,14.615,1010097.0
2021-09-21,14.485,14.92,14.47,14.82,1613423.0
2021-09-22,14.615,14.89,14.57,14.66,1208347.0
2021-09-23,14.785,15.465,14.755,15.195,2488366.0
2021-09-24,15.7,16.105,15.62,16.065,3415259.0
2021-09-27,16.21,16.445,16.065,16.21,2378919.0
2021-09-28,15.995,16.22,15.895,16.165,193304.0
2021-09-29,15.93,16.325,15.93,16.275,2359471.0
2021-09-30,16.31,16.5,16.245,16.355,2180840.0
2021-10-01,16.095,16.365,16.085,16.28,1191183.0
2021-10-04,16.2,16.365,15.97,16.155,771682.0
2021-10-05,15.97,16.04,15.88,15.94,960508.0
2021-10-06,16.185,16.3,16.015,16.11,1313413.0
2021-10-07,16.04,16.23,16.02,16.105,1062838.0
2021-10-08,16.15,16.41,16.105,16.38,1339459.0
2021-10-11,16.335,16.46,16.055,16.21,1225409.0
2021-10-12,16.03,16.12,15.67,15.93,2144891.0
2021-10-13,15.68,15.86,15.665,15.825,1381603.0
2021-10-14,15.84,16.04,15.77,15.93,1388633.0
2021-10-15,15.975,16.24,15.975,16.13,1587652.0
2021-10-18,16.14,16.255,15.975,16.245,943641.0
2021-10-19,16.23,16.455,16.19,16.31,1009409.0
2021-10-20,16.41,16.435,16.2,16.235,1137170.0
2021-10-21,16.235,16.29,16.06,16.245,1289676.0
2021-10-22,16.03,16.275,15.97,16.21,1198417.0
2021-10-25,16.105,16.3,16.105,16.21,670927.0
2021-10-26,16.175,16.335,16.15,16.31,692776.0
2021-10-27,16.3,17.035,16.245,16.91,2394117.0
2021-10-28,16.83,17.36,16.81,17.25,2178534.0
2021-10-29,17.2,17.25,16.775,16.84,2047973.0
2021-11-01,17.07,17.215,17.01,17.145,1025924.0
2021-11-02,17.325,17.35,17.2,17.28,834364.0
2021-11-03,17.29,17.51,17.055,17.245,1010367.0
2021-11-04,17.395,17.495,17.29,17.33,867842.0
2021-11-05,17.11,17.315,17.01,17.1,1693435.0
2021-11-08,17.1,17.145,16.965,17.09,1037031.0
2021-11-09,17.035,17.18,16.945,17.07,896214.0
2021-11-10,17.2,17.315,17.11,17.235,1284827.0
2021-11-11,17.46,17.825,17.27,17.485,1951472.0
2021-11-12,17.475,17.86,17.33,17.68,1510927.0
2021-11-15,17.905,17.925,17.71,17.725,1214509.0
2021-11-16,17.675,17.675,17.385,17.44,1317016.0
2021-11-17,17.565,17.575,17.245,17.315,1234978.0
2021-11-18,17.35,17.735,17.35,17.645,1350006.0
2021-11-19,17.68,17.745,17.46,17.61,673568.0
2021-11-22,17.405,17.495,17.33,17.415,538253.0
2021-11-23,17.43,17.765,17.37,17.69,1643254.0
2021-11-24,17.68,17.825,17.315,17.735,1396036.0
2021-11-25,17.415,17.8,17.375,17.765,1644102.0
2021-11-26,17.735,17.9,17.555,17.565,1522485.0
2021-11-29,17.235,17.395,16.875,17.18,2088740.0
2021-11-30,17.18,17.315,17.135,17.135,4164130.0
2021-12-01,17.37,17.505,16.895,17.025,1477964.0
2021-12-02,16.875,17.025,16.795,16.955,1168464.0
2021-12-03,17.1,17.205,16.975,17.16,1038024.0
2021-12-06,17.08,17.505,17.0,17.405,1540099.0
2021-12-07,17.475,17.63,17.37,17.51,1452732.0
2021-12-08,17.725,17.825,17.46,17.595,1984574.0
2021-12-09,17.69,17.81,17.54,17.72,1083234.0
2021-12-10,17.78,17.78,17.575,17.735,1162743.0
2021-12-13,17.77,17.89,17.555,17.745,1307867.0
2021-12-14,17.575,17.79,17.52,17.72,981494.0
2021-12-15,17.81,17.86,17.45,17.51,878372.0
2021-12-16,17.745,17.95,17.7,17.905,1558232.0
2021-12-17,17.755,17.96,17.595,17.63,2826204.0
2021-12-20,17.62,17.68,17.27,17.37,1089458.0
2021-12-21,17.315,17.46,17.125,17.46,880534.0
2021-12-22,17.475,17.63,17.35,17.61,807354.0
2021-12-23,17.68,17.71,17.52,17.61,341756.0
2021-12-24,17.905,17.905,17.69,17.725,236311.0
2021-12-29,17.77,18.07,17.77,17.945,704702.0
2021-12-30,18.07,18.175,17.915,18.04,663526.0
2021-12-31,17.81,17.95,17.725,17.95,648797.0
2022-01-04,18.14,18.33,17.99,18.275,857036.0
2022-01-05,18.31,18.5,18.175,18.185,1046979.0
2022-01-06,18.195,18.445,17.88,18.035,1387389.0
2022-01-07,18.285,18.47,18.12,18.425,1261657.0
2022-01-10,18.385,18.85,18.385,18.76,1319157.0
2022-01-11,18.65,18.715,18.545,18.58,1329265.0
2022-01-12,18.85,18.86,18.58,18.6,1066329.0
2022-01-13,18.555,18.645,18.4,18.455,1005960.0
2022-01-14,18.185,18.335,17.99,18.265,199946.0
2022-01-17,18.34,18.645,18.3,18.535,1189329.0
2022-01-18,18.535,18.83,18.5,18.645,1732850.0
2022-01-19,18.49,18.895,18.455,18.795,1217652.0
2022-01-20,18.57,18.79,18.435,18.555,1157299.0
2022-01-21,18.205,18.355,18.015,18.13,1345420.0
2022-01-24,17.99,18.015,17.61,17.7,125521.0
2022-01-25,17.6,17.8,17.055,17.235,1866382.0
2022-01-27,18.025,18.205,17.09,17.35,2887940.0
2022-01-28,17.485,17.575,16.91,17.16,6144352.0
2022-01-31,16.64,17.63,16.615,17.495,2393536.0
2022-02-01,17.6,17.825,17.485,17.735,1604352.0
2022-02-02,18.385,18.735,18.095,18.545,1991573.0
2022-02-03,18.365,18.5,18.07,18.21,1396617.0
2022-02-04,18.3,18.48,18.24,18.425,1175835.0
2022-02-07,18.31,18.625,18.25,18.32,1454667.0
2022-02-08,17.68,18.05,17.465,17.89,3220149.0
2022-02-09,19.29,20.305,19.245,19.9,516245.0
2022-02-10,20.635,20.795,20.32,20.445,2957594.0
2022-02-11,20.015,21.04,20.015,20.475,3021778.0
2022-02-14,20.255,20.77,20.125,20.7,2236701.0
2022-02-15,20.52,20.89,20.405,20.78,2261644.0
2022-02-16,21.0,21.215,20.89,21.015,2228549.0
2022-02-17,20.845,21.345,20.845,21.1,1712395.0
2022-02-18,20.855,20.91,20.72,20.72,1412499.0
2022-02-21,20.49,20.71,20.365,20.625,1450678.0
2022-02-22,20.37,20.51,20.0,20.165,2380053.0
2022-02-23,20.355,20.39,20.09,20.22,1525808.0
2022-02-24,19.935,19.97,19.355,19.4,2582484.0
2022-02-25,19.935,19.98,19.445,19.68,1855111.0
2022-02-28,19.635,19.935,19.435,19.68,2648688.0
2022-03-01,19.835,19.9,19.355,19.535,285140.0
2022-03-02,19.0,19.28,18.63,19.265,3547584.0
2022-03-03,19.535,19.78,19.355,19.38,2609716.0
2022-03-04,19.11,19.41,18.865,19.075,1701103.0
2022-03-07,19.055,19.055,18.285,18.4,146583.0
2022-03-08,18.62,18.78,18.365,18.69,1939808.0
2022-03-09,18.635,19.08,18.51,18.945,1928852.0
2022-03-10,19.31,19.855,19.235,19.655,2771242.0
2022-03-11,19.32,19.925,19.32,19.565,1577557.0
2022-03-14,19.825,20.19,19.665,20.065,1515147.0
2022-03-15,19.865,20.72,19.85,20.4,2410222.0
2022-03-16,20.745,20.865,20.49,20.61,2087197.0
2022-03-17,21.245,21.245,20.67,20.845,3178764.0
2022-03-18,20.71,20.8,20.42,20.7,1916844.0
2022-03-21,20.815,20.875,20.61,20.725,1286333.0
2022-03-22,21.0,21.855,20.955,21.615,3215192.0
2022-03-23,21.365,21.99,21.365,21.88,1314475.0
2022-03-24,21.81,22.125,21.625,21.855,1689605.0
2022-03-25,21.98,22.2,21.87,22.07,1430247.0
2022-03-28,22.21,22.235,21.945,22.055,979097.0
2022-03-29,22.26,22.26,21.87,22.07,1146726.0
2022-03-30,22.26,22.645,21.99,22.615,1845452.0
2022-03-31,22.535,22.915,22.37,22.445,2141103.0
2022-04-01,22.245,22.425,22.055,22.345,1451157.0
2022-04-04,22.59,22.705,22.415,22.61,1153081.0
2022-04-05,22.97,23.145,22.735,22.825,1428970.0
2022-04-06,22.39,23.06,22.39,22.915,1338292.0
2022-04-07,22.855,22.915,22.215,22.545,2117875.0
2022-04-08,22.805,22.855,22.435,22.77,1030516.0
2022-04-11,22.7,23.07,22.515,22.935,1249277.0
2022-04-12,23.015,23.115,22.805,22.905,1207090.0
2022-04-13,22.755,22.925,22.345,22.525,1238895.0
2022-04-14,22.525,22.925,22.425,22.77,1291190.0
2022-04-19,22.79,23.515,22.735,23.4,1504486.0
2022-04-20,23.88,24.025,23.205,23.28,1290203.0
2022-04-21,23.425,23.49,23.235,23.315,1442563.0
2022-04-22,23.17,23.19,22.855,22.99,1487481.0
2022-04-26,22.49,22.88,22.1,22.16,1588479.0
2022-04-27,21.67,22.36,21.125,22.255,2563171.0
2022-04-28,22.56,22.6,22.115,22.315,1155700.0
2022-04-29,22.66,23.105,22.645,23.015,1959575.0
2022-05-02,22.78,22.78,22.28,22.535,985478.0
2022-05-03,22.49,22.545,21.635,21.715,1307891.0
2022-05-04,21.87,22.29,21.7,22.115,1389716.0
2022-05-05,22.26,22.755,22.245,22.655,1235423.0
2022-05-06,22.4,22.715,21.87,22.055,1390092.0
2022-05-09,21.625,22.27,21.61,21.945,1266487.0
2022-05-10,21.615,22.0,21.17,21.78,1636134.0
2022-05-11,21.91,21.935,21.455,21.625,1175669.0
2022-05-12,21.28,21.57,21.055,21.19,1649012.0
2022-05-13,21.4,21.635,21.225,21.57,1328473.0
2022-05-16,21.815,21.89,21.575,21.725,1192505.0
2022-05-17,22.17,22.17,21.725,22.07,1240822.0
2022-05-18,22.27,22.445,21.7,22.19,1448648.0
2022-05-19,21.77,21.98,21.31,21.48,224340.0
2022-05-20,21.5,22.26,21.28,22.135,1378069.0
2022-05-23,22.125,22.245,21.945,22.145,752689.0
2022-05-24,21.815,22.21,21.69,21.725,923121.0
2022-05-25,21.38,21.48,20.58,20.69,2306576.0
2022-05-26,20.755,21.19,20.7,20.815,1681596.0
2022-05-27,21.425,21.445,20.71,20.755,1541661.0
2022-05-30,21.2,21.25,20.79,20.91,1837265.0
2022-05-31,20.825,21.215,20.77,21.08,3577383.0
2022-06-01,20.925,21.49,20.9,21.325,1840485.0
2022-06-02,20.98,21.31,20.89,21.11,1263968.0
2022-06-03,21.58,21.6,21.045,21.2,1034169.0
2022-06-06,21.21,21.49,21.1,21.315,733513.0
2022-06-07,21.155,21.3,20.735,21.115,1618559.0
2022-06-08,21.315,21.715,21.225,21.445,1681692.0
2022-06-09,21.3,21.635,21.2,21.365,1805347.0
2022-06-10,21.165,21.245,20.9,21.055,1874021.0
2022-06-14,20.49,21.38,20.425,21.38,3289386.0
2022-06-15,21.9,22.245,21.57,22.08,2505938.0
2022-06-16,22.26,22.26,21.28,21.545,2346856.0
2022-06-17,21.1,21.37,20.88,21.355,179678.0
2022-06-20,21.435,21.58,20.955,21.31,1088692.0
2022-06-21,21.61,21.81,21.345,21.735,1563952.0
2022-06-22,21.815,21.845,20.67,21.08,2199002.0
2022-06-23,21.27,21.565,20.835,21.025,2351554.0
2022-06-24,21.355,21.57,21.035,21.49,1762974.0
2022-06-27,22.025,22.145,21.565,22.0,1260520.0
2022-06-28,21.81,22.215,21.79,22.215,894833.0
2022-06-29,22.26,22.66,22.215,22.425,1676638.0
2022-06-30,22.29,22.66,22.125,22.39,1962223.0
2022-07-01,22.635,22.715,22.525,22.58,1652181.0
2022-07-04,23.16,23.215,22.035,22.645,1883017.0
2022-07-05,22.815,22.96,22.555,22.69,1110107.0
2022-07-06,22.615,22.825,22.345,22.525,2182218.0
2022-07-07,22.625,22.635,21.915,22.06,2347140.0
2022-07-08,22.21,22.435,22.07,22.17,1507124.0
2022-07-11,22.235,22.535,21.735,21.96,1786454.0
2022-07-12,22.01,22.47,21.86,22.315,2365387.0
2022-07-13,22.26,22.48,22.025,22.215,1838482.0
2022-07-14,21.945,22.945,21.81,22.815,1908249.0
2022-07-15,22.625,22.945,22.48,22.945,1642529.0
2022-07-18,23.18,23.37,22.97,23.335,1031811.0
2022-07-19,23.225,23.515,22.98,23.06,1599024.0
2022-07-20,23.625,23.845,23.27,23.415,1656600.0
2022-07-21,23.525,23.715,23.36,23.69,1697437.0
2022-07-22,23.735,24.135,23.68,23.715,2413777.0
2022-07-25,23.625,23.715,23.105,23.16,1303362.0
2022-07-26,23.205,23.58,23.09,23.435,1310580.0
2022-07-27,23.215,23.5,23.125,23.455,1139983.0
2022-07-28,23.715,23.715,22.425,22.635,2691984.0
2022-07-29,22.715,22.965,22.16,22.7,3648859.0
2022-08-01,22.89,23.025,22.76,22.99,1358379.0
2022-08-02,23.055,23.18,22.87,23.06,1608036.0
2022-08-03,22.815,23.3,22.755,23.255,1782602.0
2022-08-04,23.57,23.645,23.255,23.48,2061905.0
2022-08-05,23.445,23.75,23.055,23.125,2132768.0
2022-08-08,23.515,23.515,22.855,22.905,1881235.0
2022-08-09,22.66,23.115,22.635,23.115,2156106.0
2022-08-10,21.81,22.38,21.325,22.0,5111095.0
2022-08-11,22.355,22.38,20.87,20.87,4111085.0
2022-08-12,20.765,21.38,20.765,21.215,2693489.0
2022-08-15,21.365,21.43,21.16,21.255,1795584.0
2022-08-16,21.4,21.835,21.225,21.805,2175424.0
2022-08-17,21.79,21.96,21.585,21.78,1279625.0
2022-08-18,21.76,22.405,21.07,22.13,1995067.0
2022-08-19,22.135,22.645,22.08,22.45,1101891.0
2022-08-22,22.58,22.77,22.275,22.635,1470020.0
2022-08-23,22.875,22.965,22.405,22.405,2040625.0
2022-08-24,22.395,22.8,22.32,22.535,1597981.0
2022-08-25,22.635,22.69,22.285,22.425,1518404.0
2022-08-26,22.185,22.83,22.185,22.66,1313072.0
2022-08-29,22.385,22.505,22.08,22.415,1439058.0
2022-08-30,22.44,22.91,22.415,22.735,2161576.0
2022-08-31,22.7,22.78,22.415,22.735,1724419.0
2022-09-01,22.58,22.77,22.375,22.645,1531566.0
2022-09-02,22.66,22.77,22.21,22.31,1381249.0
2022-09-05,22.36,22.57,21.78,21.98,1121975.0
2022-09-06,22.31,22.365,21.99,22.185,1334242.0
2022-09-07,22.11,22.645,22.075,22.615,1848624.0
2022-09-08,22.69,22.78,22.44,22.78,1171881.0
2022-09-09,22.605,22.78,22.305,22.66,1221778.0
2022-09-12,22.845,23.14,22.765,23.065,1069857.0
2022-09-13,23.305,23.315,22.23,22.495,3042469.0
2022-09-14,22.31,22.92,22.23,22.765,3649340.0
2022-09-15,22.865,23.095,22.635,22.93,1675458.0
2022-09-16,23.29,24.145,23.195,23.94,9646181.0
2022-09-19,23.815,24.045,22.975,22.995,2588365.0
2022-09-20,23.195,23.305,22.94,23.065,2343712.0
2022-09-21,23.225,23.26,22.7,22.995,2002656.0
2022-09-23,22.92,23.36,22.715,22.835,2622377.0
2022-09-26,22.77,22.9,22.505,22.82,2480013.0
2022-09-27,22.955,23.085,22.69,22.735,1928861.0
2022-09-28,22.78,22.84,22.22,22.605,2604970.0
2022-09-29,22.8,22.92,22.535,22.68,1935290.0
2022-09-30,22.77,23.115,22.635,22.79,2092648.0
2022-10-03,22.55,22.885,22.045,22.59,1343857.0
2022-10-04,23.01,23.435,22.94,23.235,2511862.0
2022-10-05,23.52,23.905,23.25,23.61,3156113.0
2022-10-06,23.545,23.775,23.26,23.675,1433166.0
2022-10-07,23.545,23.985,23.47,23.765,1383955.0
2022-10-10,23.575,23.74,23.37,23.525,1108153.0
2022-10-11,23.765,23.895,23.24,23.36,1329632.0
2022-10-12,23.225,23.36,22.975,22.995,1795519.0
2022-10-13,23.065,23.065,22.755,22.77,1261400.0
2022-10-14,23.195,23.47,23.13,23.37,1700078.0
2022-10-17,23.24,23.435,23.005,23.085,1402669.0
2022-10-18,23.345,23.41,23.03,23.17,2072521.0
2022-10-19,23.175,23.38,23.05,23.205,1727701.0
2022-10-20,22.975,23.095,22.515,22.655,1780394.0
2022-10-21,22.68,22.92,22.56,22.67,1481281.0
2022-10-24,22.735,22.995,22.45,22.615,1031135.0
2022-10-25,22.59,22.89,22.525,22.715,1320321.0
2022-10-26,22.635,22.845,22.44,22.6,1843585.0
2022-10-27,22.56,22.78,22.485,22.725,1433388.0
2022-10-28,22.725,22.875,22.485,22.59,1658031.0
2022-10-31,23.01,23.42,22.865,23.26,2022994.0
2022-11-01,22.875,23.47,22.875,23.47,1243556.0
2022-11-02,23.455,23.665,23.24,23.58,1824482.0
2022-11-03,23.24,24.06,23.115,23.875,1533011.0
2022-11-04,23.785,23.915,23.51,23.84,1938299.0
2022-11-07,23.83,23.83,23.41,23.685,1493422.0
2022-11-08,23.905,24.045,23.705,23.805,1480340.0
2022-11-09,24.125,24.3,23.83,23.93,2408412.0
2022-11-10,25.59,26.085,24.86,24.915,2650215.0
2022-11-11,24.2,24.735,23.655,24.19,625593.0
2022-11-14,24.025,24.07,23.48,23.7,2961277.0
2022-11-15,24.08,24.28,23.845,24.115,1928299.0
2022-11-16,24.235,24.41,24.145,24.255,1268925.0
2022-11-17,24.725,24.935,24.485,24.715,2393322.0
2022-11-18,24.825,25.12,24.53,24.935,1186808.0
2022-11-21,25.035,25.385,24.97,25.32,2132295.0
2022-11-22,25.315,25.755,25.21,25.605,1900475.0
2022-11-23,25.545,25.66,25.315,25.525,1526507.0
2022-11-24,25.6,25.725,25.415,25.46,1198981.0
2022-11-25,25.45,25.58,25.35,25.47,682137.0
2022-11-28,25.48,25.53,25.305,25.48,1360276.0
2022-11-29,25.665,25.72,25.37,25.46,1555519.0
2022-11-30,25.375,25.625,25.24,25.625,3783251.0
2022-12-01,25.765,25.82,24.615,24.835,2427436.0
2022-12-02,24.965,25.11,24.79,24.855,2046129.0
2022-12-05,24.935,24.99,24.705,24.805,1258157.0
2022-12-06,24.735,24.815,24.49,24.68,1789566.0
2022-12-07,24.505,24.75,24.43,24.585,1401314.0
2022-12-08,24.45,24.595,24.28,24.28,1530593.0
2022-12-09,24.385,24.485,24.28,24.41,1268473.0
2022-12-12,24.32,24.39,23.96,24.22,1279735.0
2022-12-13,24.51,24.605,24.28,24.44,1081118.0
2022-12-14,24.52,24.715,24.42,24.485,1766771.0
2022-12-15,24.485,24.88,24.32,24.78,1858784.0
2022-12-16,24.41,24.725,24.28,24.495,1747051.0
2022-12-19,24.385,24.45,24.06,24.3,710480.0
2022-12-20,24.345,24.42,23.775,23.87,1160239.0
2022-12-21,24.22,24.445,24.07,24.355,1913233.0
2022-12-22,24.44,24.575,24.3,24.39,875827.0
2022-12-23,24.28,24.28,23.95,24.22,614090.0
2022-12-28,24.345,24.45,24.19,24.31,983278.0
2022-12-29,24.145,24.225,23.87,24.08,696170.0
2022-12-30,24.235,24.335,24.115,24.115,610665.0
2023-01-03,24.135,24.155,23.34,23.7,970712.0
2023-01-04,24.105,24.245,23.895,24.245,1100796.0
2023-01-05,23.87,24.27,23.49,23.71,1500198.0
2023-01-06,23.71,23.93,23.63,23.63,883770.0
2023-01-09,23.49,23.545,22.13,22.32,1903454.0
2023-01-10,22.24,22.57,22.135,22.285,1438184.0
2023-01-11,22.275,22.395,21.84,22.285,1727627.0
2023-01-12,22.24,22.55,22.13,22.43,1663642.0
2023-01-13,22.54,22.57,21.945,22.185,1560633.0
2023-01-16,22.065,22.1,21.41,21.715,2702373.0
2023-01-17,21.63,21.925,21.575,21.73,1735765.0
2023-01-18,21.715,21.925,21.65,21.845,2004868.0
2023-01-19,21.815,21.87,21.555,21.815,1175568.0
2023-01-20,21.87,22.11,21.84,22.02,1642568.0
2023-01-23,22.08,22.295,21.88,22.275,1407485.0
2023-01-24,22.275,22.35,21.89,22.1,1779446.0
2023-01-25,22.24,22.32,21.815,21.925,184037.0
2023-01-27,21.55,22.045,21.32,21.89,2696418.0
2023-01-30,21.89,22.145,21.795,21.99,1138039.0
2023-01-31,22.08,22.08,21.725,21.86,1511634.0
2023-02-01,22.045,22.21,21.845,22.09,1642197.0
2023-02-02,22.2,22.22,21.15,21.29,2361176.0
2023-02-03,21.54,22.23,21.475,22.1,2138333.0
2023-02-06,22.155,22.745,22.13,22.635,2189851.0
2023-02-07,22.365,22.755,22.2,22.535,1611396.0
2023-02-08,22.55,22.575,22.22,22.45,1064946.0
2023-02-09,22.78,22.995,22.415,22.55,1604901.0
2023-02-10,22.405,22.81,22.36,22.765,1378814.0
2023-02-13,22.515,22.77,22.46,22.77,1838827.0
2023-02-14,22.81,22.83,22.46,22.635,2061789.0
2023-02-15,22.55,22.55,21.555,21.725,3420556.0
2023-02-16,21.675,21.89,21.105,21.41,2828428.0
2023-02-17,21.19,22.09,21.19,21.98,2414698.0
2023-02-20,21.97,22.315,21.84,22.195,1613349.0
2023-02-21,22.035,22.295,22.005,22.12,989385.0
2023-02-22,22.015,22.5,21.885,22.425,2361952.0
2023-02-23,22.64,22.715,22.26,22.285,2001152.0
2023-02-24,22.575,22.78,22.425,22.725,1124934.0
2023-02-27,22.875,23.49,22.705,23.29,2705935.0
2023-02-28,23.375,23.48,23.115,23.115,3163218.0
2023-03-01,22.835,23.18,22.835,22.93,1603312.0
2023-03-02,23.08,23.255,22.88,23.02,2074561.0
2023-03-03,23.265,23.285,22.78,22.835,1522424.0
2023-03-06,22.835,23.015,22.835,22.955,1565615.0
2023-03-07,23.255,23.415,22.955,22.955,1325290.0
2023-03-08,23.16,23.44,22.955,23.285,2240178.0
2023-03-09,23.29,23.655,23.265,23.49,2169474.0
2023-03-10,23.415,23.515,22.735,22.78,1462684.0
2023-03-13,22.77,22.77,22.045,22.12,1962198.0
2023-03-14,21.355,21.39,20.355,20.41,4203521.0
2023-03-15,20.685,21.205,20.635,20.89,2388049.0
2023-03-16,20.115,20.355,19.41,19.425,4531109.0
2023-03-17,19.575,19.92,19.575,19.77,3637027.0
2023-03-20,19.6,19.705,19.005,19.125,2240350.0
2023-03-21,19.06,19.565,18.985,19.155,1531957.0
2023-03-22,19.47,19.705,19.42,19.525,434910.0
2023-03-23,19.295,19.395,18.94,19.23,2673668.0
2023-03-24,19.105,19.38,18.895,19.34,1336678.0
2023-03-27,19.415,19.715,19.415,19.545,1597716.0
2023-03-28,19.715,20.085,19.63,20.085,1553523.0
2023-03-29,19.89,19.955,19.685,19.955,2276477.0
2023-03-30,20.04,20.06,19.845,20.04,1552901.0
2023-03-31,19.86,20.14,19.855,20.125,1790372.0
2023-04-03,20.135,20.58,20.04,20.58,1542695.0
2023-04-04,20.265,20.6,20.155,20.47,1698466.0
2023-04-05,20.55,20.71,20.325,20.46,1544706.0
2023-04-06,20.505,20.57,20.31,20.34,1722466.0
2023-04-11,20.55,20.83,20.55,20.685,1445474.0
2023-04-12,20.71,20.945,20.71,20.84,1818252.0
2023-04-13,20.98,21.185,20.89,21.13,1802892.0
2023-04-14,21.13,21.295,20.99,21.29,1428777.0
2023-04-17,21.44,21.585,21.23,21.23,1726278.0
2023-04-18,20.815,21.4,20.815,21.3,1856357.0
2023-04-19,21.175,21.315,21.0,21.24,1453717.0
2023-04-20,21.38,21.445,20.97,20.97,1576318.0
2023-04-21,20.935,21.29,20.925,21.28,1366092.0
2023-04-24,21.315,21.42,21.225,21.305,701158.0
2023-04-26,21.595,21.69,21.065,21.065,1913355.0
2023-04-27,21.065,21.165,20.945,20.97,908342.0
2023-04-28,20.905,20.99,20.75,20.88,1420967.0
2023-05-01,20.935,21.24,20.82,21.0,1417951.0
2023-05-02,19.855,20.04,19.43,19.995,4359952.0
2023-05-03,20.125,20.515,19.815,20.43,2470994.0
2023-05-04,20.105,20.56,20.0,20.215,1681860.0
2023-05-05,20.135,20.545,20.125,20.27,952020.0
2023-05-08,20.34,20.545,20.205,20.495,1139368.0
2023-05-09,20.655,20.97,20.31,20.47,1690633.0
2023-05-10,20.525,20.665,20.385,20.55,968279.0
2023-05-11,20.205,20.48,20.06,20.31,2183819.0
2023-05-12,20.41,20.42,20.18,20.365,1432021.0
2023-05-15,20.45,20.615,20.205,20.34,737945.0
2023-05-16,20.42,20.525,20.115,20.16,1067486.0
2023-05-17,20.04,20.255,19.965,20.16,1054654.0
2023-05-18,20.385,20.485,20.235,20.385,1184530.0
2023-05-19,20.46,20.765,20.41,20.57,828084.0
2023-05-22,20.42,20.47,20.255,20.42,886731.0
2023-05-23,20.56,20.88,20.56,20.615,1285607.0
2023-05-24,20.48,20.785,20.32,20.665,1575557.0
2023-05-25,20.505,20.85,20.48,20.815,1249052.0
2023-05-26,20.72,20.895,20.56,20.82,1276576.0
2023-05-29,21.025,21.13,20.88,20.88,725014.0
2023-05-30,20.7,21.3,20.665,21.11,1390944.0
2023-05-31,21.065,21.14,20.75,20.84,5729040.0
2023-06-01,20.7,20.99,20.57,20.83,1381051.0
2023-06-02,20.86,20.96,20.55,20.655,1257507.0
2023-06-05,20.99,21.005,20.805,20.925,1096323.0
2023-06-06,20.755,20.805,20.365,20.405,1170026.0
2023-06-07,20.43,20.72,20.42,20.635,1310697.0
2023-06-08,20.935,21.695,20.785,21.605,3019921.0
2023-06-09,21.44,21.55,21.23,21.23,1741383.0
2023-06-13,21.29,21.335,21.045,21.23,1940114.0
2023-06-14,21.12,21.27,20.915,21.27,1301625.0
2023-06-15,21.39,21.625,21.12,21.225,1604429.0
2023-06-16,20.85,21.34,20.85,21.27,2287992.0
2023-06-19,21.445,21.7,21.28,21.645,1210077.0
2023-06-20,21.71,21.92,21.645,21.8,993395.0
2023-06-21,21.98,21.98,21.57,21.57,174715.0
2023-06-22,21.615,21.69,21.26,21.4,1470235.0
2023-06-23,21.345,21.345,20.935,21.13,1720006.0
2023-06-26,21.15,21.15,20.71,20.86,1140536.0
2023-06-27,20.99,21.045,20.805,20.97,1183569.0
2023-06-28,21.16,21.425,21.065,21.42,957104.0
2023-06-29,21.165,21.765,21.16,21.67,1717873.0
2023-06-30,21.745,21.985,21.455,21.79,1866857.0
2023-07-03,21.915,21.94,21.575,21.83,1068809.0
2023-07-04,21.875,21.96,21.69,21.92,693628.0
2023-07-05,21.905,21.93,21.7,21.745,1136131.0
2023-07-06,21.68,21.915,21.485,21.85,1805754.0
2023-07-07,21.83,21.85,21.475,21.645,1450061.0
2023-07-10,21.43,21.645,21.325,21.56,1336532.0
2023-07-11,21.645,21.84,21.585,21.765,989329.0
2023-07-12,21.93,21.95,21.71,21.855,914974.0
2023-07-13,21.905,22.165,21.44,22.155,2272830.0
2023-07-14,22.35,22.52,22.12,22.435,1529180.0
2023-07-17,22.48,22.5,22.23,22.36,797892.0
2023-07-18,22.405,22.48,22.155,22.23,928405.0
2023-07-19,22.53,22.875,22.4,22.695,1558315.0
2023-07-20,22.815,23.035,22.67,23.02,1716513.0
2023-07-21,23.105,23.395,23.06,23.29,1405316.0
2023-07-24,23.285,23.425,23.155,23.365,1158761.0
2023-07-25,23.7,23.7,23.03,23.18,1417157.0
2023-07-26,23.135,23.395,22.96,23.245,1430184.0
2023-07-27,23.29,23.645,23.155,23.415,1310845.0
2023-07-28,23.43,23.535,23.155,23.35,1069146.0
2023-07-31,23.3,23.525,23.23,23.375,674958.0
2023-08-01,23.385,23.535,23.31,23.425,625565.0
2023-08-02,23.57,23.62,23.3,23.405,961164.0
2023-08-03,23.43,23.675,23.32,23.495,1212316.0
2023-08-04,23.43,23.62,23.245,23.49,1758402.0
2023-08-07,23.63,23.675,23.34,23.415,792003.0
2023-08-08,23.45,23.47,23.155,23.155,103538.0
2023-08-09,23.02,23.395,22.92,23.22,906989.0
2023-08-10,23.22,23.235,23.02,23.07,913650.0
2023-08-11,23.005,23.06,22.585,22.695,861161.0
2023-08-14,22.685,23.04,22.555,22.955,1520797.0
2023-08-15,23.05,23.365,22.875,23.235,1250269.0
2023-08-16,22.24,22.605,21.96,22.465,4875387.0
2023-08-17,22.415,23.245,22.37,22.955,2080994.0
2023-08-18,22.955,23.2,22.67,23.04,1471133.0
2023-08-21,22.85,23.09,22.785,23.015,1387088.0
2023-08-22,23.135,23.515,23.05,23.195,1952471.0
2023-08-23,23.28,23.675,23.25,23.355,1580905.0
2023-08-24,23.59,23.63,23.205,23.24,1285675.0
2023-08-25,23.2,23.46,23.115,23.375,1046875.0
2023-08-28,23.45,23.505,23.33,23.46,931679.0
2023-08-29,23.485,23.5,23.295,23.44,978042.0
2023-08-30,23.685,23.93,23.515,23.82,1759325.0
2023-08-31,23.92,24.01,23.82,23.855,2477302.0
2023-09-01,23.75,24.085,23.61,23.93,1400188.0
2023-09-04,24.19,24.255,23.765,23.82,1157599.0
2023-09-05,23.905,24.155,23.81,24.12,1287997.0
2023-09-06,24.255,24.255,23.96,24.085,1542237.0
2023-09-07,24.055,24.225,23.935,24.11,1078741.0
2023-09-08,24.455,24.51,24.15,24.425,1248998.0
2023-09-11,24.425,24.575,24.235,24.5,1210534.0
2023-09-12,24.395,24.46,24.095,24.415,980224.0
2023-09-13,24.625,24.625,24.055,24.28,1304953.0
2023-09-14,24.15,24.425,24.15,24.29,934485.0
2023-09-15,24.53,24.755,24.415,24.49,4574218.0
2023-09-18,24.585,24.66,24.385,24.64,770653.0
2023-09-19,24.55,24.595,24.015,24.15,1160859.0
2023-09-20,24.47,24.625,24.33,24.585,1165942.0
2023-09-21,24.7,25.23,24.675,24.68,2274280.0
2023-09-22,24.435,24.775,24.29,24.775,1174506.0
2023-09-25,24.955,25.05,24.615,24.85,1023638.0
2023-09-26,24.86,24.995,24.775,24.955,1703407.0
2023-09-27,24.71,24.785,24.55,24.595,1272618.0
2023-09-28,24.605,24.935,24.565,24.65,1547247.0
2023-09-29,24.635,24.83,24.55,24.595,1471402.0
2023-10-02,24.595,24.65,24.385,24.455,592426.0
2023-10-03,24.83,25.26,24.32,24.46,2515694.0
2023-10-04,24.72,24.82,24.2,24.5,2747282.0
2023-10-05,24.47,24.73,24.34,24.34,1747121.0
2023-10-06,24.5,24.635,24.235,24.35,1542105.0
2023-10-09,24.16,24.275,24.01,24.215,900891.0
2023-10-10,24.455,24.455,23.95,24.065,1648522.0
2023-10-11,24.11,24.46,24.065,24.46,1490506.0
2023-10-12,24.68,24.755,24.48,24.66,1621684.0
2023-10-13,24.73,25.03,24.635,24.83,1345895.0
2023-10-16,24.785,24.82,24.535,24.615,1038247.0
2023-10-17,24.745,24.945,24.635,24.745,1029000.0
2023-10-18,24.86,25.03,24.755,25.0,1270251.0
2023-10-19,24.805,24.9,24.42,24.66,1337226.0
2023-10-20,24.49,24.69,24.415,24.605,1132020.0
2023-10-23,24.445,24.445,24.045,24.045,1184006.0
2023-10-24,23.92,24.205,23.81,23.93,1263407.0
2023-10-25,23.78,24.025,23.75,23.865,1232565.0
2023-10-26,23.82,23.95,23.24,23.38,2006025.0
2023-10-27,23.46,23.655,23.345,23.57,1130852.0
2023-10-30,23.2,23.485,23.04,23.285,968482.0
2023-10-31,23.315,23.515,23.1,23.485,1164960.0
2023-11-01,23.555,23.82,23.38,23.74,1228740.0
2023-11-02,23.78,23.895,23.335,23.475,1476087.0
2023-11-03,23.725,23.875,23.665,23.81,1338736.0
2023-11-06,23.695,23.8,23.05,23.125,2043276.0
2023-11-07,23.06,23.125,22.55,22.625,2398838.0
2023-11-08,22.405,23.2,22.285,23.2,2420774.0
2023-11-09,23.21,23.8,22.985,23.59,1818251.0
2023-11-10,23.42,23.675,23.285,23.515,691720.0
2023-11-13,23.6,23.81,23.46,23.705,781955.0
2023-11-14,23.83,23.905,23.44,23.475,1170527.0
2023-11-15,22.85,23.46,22.17,22.19,2275538.0
2023-11-16,22.32,22.565,22.215,22.38,2623555.0
2023-11-17,22.385,22.53,22.295,22.405,1459069.0
2023-11-20,22.455,22.565,22.01,22.115,1463077.0
2023-11-21,22.075,22.235,21.675,21.735,1840989.0
2023-11-22,21.76,22.15,21.76,22.035,1102399.0
2023-11-23,21.8,22.13,21.735,22.105,148980.0
2023-11-24,22.265,22.445,22.205,22.275,1064656.0
2023-11-27,22.475,22.655,22.275,22.33,1173834.0
2023-11-28,22.285,22.68,22.225,22.225,1326563.0
2023-11-29,22.19,22.285,22.035,22.055,1694306.0
2023-11-30,22.02,22.37,21.97,22.37,4738601.0
2023-12-01,22.48,22.56,22.07,22.205,1119645.0
2023-12-04,22.395,22.465,22.055,22.13,1388263.0
2023-12-05,22.12,22.225,21.665,21.685,1940320.0
2023-12-06,21.755,22.435,21.73,22.35,2043295.0
2023-12-07,22.51,22.625,22.285,22.33,1549314.0
2023-12-08,22.115,22.54,22.055,22.37,1309003.0
2023-12-11,22.55,22.87,22.435,22.69,1530761.0
2023-12-12,22.575,22.795,22.275,22.435,2164020.0
2023-12-13,22.455,22.575,22.285,22.455,1557538.0
2023-12-14,22.17,22.395,22.035,22.17,2871718.0
2023-12-15,22.235,22.475,22.15,22.225,2835115.0
2023-12-18,22.37,22.585,22.19,22.215,1018180.0
2023-12-19,22.285,22.605,22.19,22.575,1313367.0
2023-12-20,22.54,22.795,22.495,22.73,1698797.0
2023-12-21,22.785,23.175,22.765,23.005,1836539.0
2023-12-22,22.985,23.04,22.71,22.795,805291.0
2023-12-27,22.945,23.02,22.67,22.84,677217.0
2023-12-28,22.745,23.02,22.68,23.02,684835.0
2023-12-29,23.135,23.2,22.925,23.105,728571.0
2024-01-02,23.135,23.185,23.03,23.145,529951.0
2024-01-03,22.92,23.145,22.915,22.985,868412.0
2024-01-04,23.2,23.2,22.975,23.07,953290.0
2024-01-05,23.2,23.39,23.115,23.355,1176397.0
2024-01-08,23.43,23.475,23.185,23.28,758288.0
2024-01-09,23.485,23.64,23.375,23.4,924546.0
2024-01-10,23.43,23.46,23.24,23.375,866919.0
2024-01-11,23.555,23.7,23.475,23.695,1255522.0
2024-01-12,23.76,23.8,23.45,23.555,841261.0
2024-01-15,23.535,23.72,23.535,23.61,470197.0
2024-01-16,23.43,23.57,23.26,23.525,714047.0
2024-01-17,23.495,23.95,23.45,23.95,1354132.0
2024-01-18,23.99,24.055,23.74,23.92,1592792.0
2024-01-19,24.1,24.235,23.92,24.14,993097.0
2024-01-22,24.215,24.5,24.1,24.5,1115157.0
2024-01-23,24.53,24.605,24.36,24.445,1388258.0
2024-01-24,24.445,24.565,24.205,24.245,1377607.0
2024-01-25,24.405,24.415,24.01,24.205,1124758.0
2024-01-29,24.46,24.51,24.215,24.32,989937.0
2024-01-30,24.37,24.395,23.82,23.94,1088634.0
2024-01-31,23.81,24.055,23.755,24.055,2127364.0
2024-02-01,23.97,24.11,23.26,23.44,1566812.0
2024-02-02,23.655,23.705,23.345,23.46,1543251.0
2024-02-05,23.46,23.665,23.04,23.38,1923688.0
2024-02-06,23.27,23.475,23.005,23.475,1306491.0
2024-02-07,23.58,23.705,23.465,23.58,1000499.0
2024-02-08,23.695,23.8,23.495,23.545,768350.0
2024-02-09,23.59,23.97,23.59,23.855,849372.0
2024-02-12,23.885,24.095,23.77,23.885,636768.0
2024-02-13,23.865,23.925,23.61,23.74,1396948.0
2024-02-14,23.75,25.03,23.46,24.91,2319040.0
2024-02-15,24.67,24.89,24.265,24.71,1520363.0
2024-02-16,24.935,25.05,24.615,24.83,917728.0
2024-02-19,24.82,25.11,24.77,24.985,565709.0
2024-02-20,25.105,25.2,24.795,25.075,876010.0
2024-02-21,25.105,25.17,24.835,24.91,980595.0
2024-02-22,24.87,24.93,24.65,24.745,864731.0
2024-02-23,24.755,24.96,24.69,24.775,802733.0
2024-02-26,24.755,24.775,24.525,24.595,1012468.0
2024-02-27,24.44,24.745,24.39,24.69,1250725.0
2024-02-28,24.755,24.93,24.67,24.785,1385643.0
2024-02-29,25.045,25.085,24.88,24.97,2384112.0
2024-03-01,24.995,25.19,24.855,24.94,942139.0
2024-03-04,24.765,24.89,24.39,24.64,765868.0
2024-03-05,24.68,24.69,24.49,24.61,829560.0
2024-03-06,24.545,24.775,24.2,24.71,1114009.0
2024-03-07,24.96,24.96,24.535,24.575,1242033.0
2024-03-08,24.525,24.61,24.275,24.565,1083219.0
2024-03-11,24.42,24.69,24.305,24.505,618755.0
2024-03-12,24.44,24.465,23.995,24.1,967379.0
2024-03-13,24.12,24.205,23.84,23.965,1495828.0
2024-03-14,23.91,23.965,23.62,23.87,1151889.0
2024-03-15,23.755,23.87,23.515,23.81,2054709.0
2024-03-18,23.735,24.08,23.59,23.995,909661.0
2024-03-19,23.985,24.37,23.93,24.12,1411045.0
2024-03-20,24.19,24.545,24.12,24.285,1260859.0
2024-03-21,24.225,24.71,24.2,24.69,1891444.0
2024-03-22,24.7,24.745,24.13,24.7,1109081.0
2024-03-25,24.745,24.785,24.585,24.63,757759.0
2024-03-26,24.465,24.725,24.41,24.7,1085489.0
2024-03-27,24.725,25.19,24.65,24.98,1256457.0
2024-03-28,25.19,25.19,24.97,25.15,998223.0
2024-04-02,25.17,25.355,25.015,25.265,1328304.0
2024-04-03,25.21,25.66,25.065,25.45,1630369.0
2024-04-04,25.555,26.075,25.48,25.845,831690.0
2024-04-05,25.585,25.785,25.21,25.24,1279588.0
2024-04-08,25.18,25.295,24.9,24.93,1103812.0
2024-04-09,24.86,25.515,24.805,25.46,1634515.0
2024-04-10,25.51,25.98,25.46,25.98,1269583.0
2024-04-11,26.035,27.175,26.02,27.135,3088696.0
2024-04-12,26.96,27.39,26.78,27.205,2535334.0
2024-04-15,27.145,27.265,26.85,26.925,2006363.0
2024-04-16,26.865,27.135,26.665,26.835,2117025.0
2024-04-17,26.73,26.985,26.48,26.72,1498635.0
2024-04-18,26.625,26.96,26.585,26.925,1160588.0
2024-04-19,26.955,27.145,26.675,26.895,1588558.0
2024-04-22,27.07,27.29,26.845,26.905,723528.0
2024-04-23,26.635,26.82,26.52,26.585,1166222.0
2024-04-24,26.44,26.54,26.22,26.47,2254668.0
2024-04-26,26.355,26.5,25.875,26.01,1560170.0
2024-04-29,26.01,26.165,25.65,26.075,1478669.0
2024-04-30,26.135,26.415,26.105,26.23,1612728.0
2024-05-01,26.115,26.385,25.76,25.76,1497875.0
2024-05-02,25.77,25.91,25.605,25.66,1044221.0
2024-05-03,25.525,25.635,24.935,25.525,1173895.0
2024-05-06,25.41,25.53,25.17,25.295,1190985.0
2024-05-07,25.5,25.73,25.305,25.73,1329950.0
2024-05-08,25.67,26.045,25.645,25.885,1182243.0
2024-05-09,25.91,26.105,25.7,25.74,862346.0
2024-05-10,25.93,26.155,25.785,25.785,635269.0
2024-05-13,25.855,26.22,25.855,25.91,910669.0
2024-05-14,25.92,26.24,25.855,25.905,1068864.0
2024-05-15,26.065,26.165,25.845,25.875,713594.0
2024-05-16,26.155,26.155,25.67,25.67,1100930.0
2024-05-17,25.71,25.905,25.65,25.66,1028470.0
2024-05-20,25.66,25.94,25.315,25.375,1289540.0
2024-05-21,25.38,25.835,25.285,25.73,1269347.0
2024-05-22,25.795,26.055,25.76,25.98,1334472.0
2024-05-23,25.96,26.21,25.75,26.165,1348290.0
2024-05-24,26.035,26.115,25.605,25.72,1135672.0
2024-05-27,26.03,26.085,25.815,25.94,1276303.0
2024-05-28,26.01,26.145,25.845,25.875,1092612.0
2024-05-29,25.515,25.595,24.86,25.19,2349561.0
2024-05-30,24.97,25.265,24.745,25.115,1655102.0
2024-05-31,25.275,25.615,25.275,25.565,4747235.0
2024-06-03,25.67,25.97,25.595,25.825,987369.0
2024-06-04,25.92,25.935,25.5,25.51,845822.0
2024-06-05,25.625,25.9,25.555,25.7,1066246.0
2024-06-06,25.805,26.145,25.74,25.92,1481114.0
2024-06-07,25.96,26.155,25.77,26.155,1095052.0
2024-06-11,26.105,26.145,25.73,25.885,1208692.0
2024-06-12,25.91,25.93,25.605,25.68,1216615.0
2024-06-13,25.625,26.0,25.51,26.0,1043654.0
2024-06-14,25.855,25.955,25.38,25.5,1288922.0
2024-06-17,25.65,25.97,25.51,25.76,1230484.0
2024-06-18,25.94,26.23,25.775,26.145,852273.0
2024-06-19,26.135,26.145,25.45,25.71,1184603.0
2024-06-20,25.99,25.99,25.69,25.775,1513951.0
2024-06-21,25.69,25.91,25.375,25.43,2393542.0
2024-06-24,25.525,25.7,25.51,25.575,930030.0
2024-06-25,25.525,25.69,25.105,25.38,1708773.0
2024-06-26,25.095,25.43,24.795,25.41,2086851.0
2024-06-27,25.005,25.375,24.805,25.365,1356706.0
2024-06-28,25.605,25.645,25.315,25.375,1236167.0
2024-07-01,25.365,25.595,25.24,25.5,1290751.0
2024-07-02,25.375,25.66,25.365,25.43,1172144.0
2024-07-03,25.525,25.575,25.21,25.41,1149331.0
2024-07-04,25.605,25.865,25.595,25.775,963888.0
2024-07-05,25.76,25.76,25.375,25.555,958380.0
2024-07-08,25.43,25.77,25.295,25.595,755990.0
2024-07-09,25.72,26.095,25.7,25.875,1279318.0
2024-07-10,25.875,25.97,25.74,25.96,1147107.0
2024-07-11,26.22,26.46,26.22,26.25,1513784.0
2024-07-12,26.18,26.2,25.16,25.24,1923135.0
2024-07-15,25.49,25.635,25.17,25.275,1352808.0
2024-07-16,25.43,25.57,25.23,25.285,207250.0
2024-07-17,25.25,25.585,25.065,25.325,1327148.0
2024-07-18,25.355,25.575,25.17,25.515,1998372.0
2024-07-19,25.44,25.565,25.15,25.24,1520179.0
2024-07-22,24.985,25.24,24.955,25.14,1472530.0
2024-07-23,25.2,25.74,25.12,25.69,1378081.0
2024-07-24,25.68,26.375,25.67,26.345,1806388.0
2024-07-25,26.23,26.345,26.105,26.22,1055925.0
2024-07-26,26.405,26.675,26.215,26.49,909728.0
2024-07-29,26.585,26.98,26.49,26.98,965347.0
2024-07-30,26.865,27.07,26.705,26.99,1009234.0
2024-07-31,27.165,27.25,26.635,26.635,1762418.0
2024-08-01,26.76,26.945,26.595,26.72,1193106.0
2024-08-02,26.3,26.415,25.95,26.065,1903162.0
2024-08-05,25.43,25.465,24.36,24.36,2585118.0
2024-08-06,24.45,24.795,24.37,24.535,1303988.0
2024-08-07,24.43,25.13,24.43,25.035,1563502.0
2024-08-08,25.045,25.16,24.855,25.075,1510442.0
2024-08-09,25.285,25.635,25.2,25.49,886760.0
2024-08-12,25.785,25.96,25.585,25.585,680820.0
2024-08-13,25.535,26.01,25.44,25.95,958762.0
2024-08-14,25.72,26.135,25.72,25.91,2074081.0
2024-08-15,26.01,26.935,25.95,26.7,1875394.0
2024-08-16,26.685,27.28,26.54,27.28,1632684.0
2024-08-19,27.12,27.705,26.965,27.58,1184951.0
2024-08-20,27.57,27.685,27.245,27.385,1496688.0
2024-08-21,27.18,27.51,27.1,27.405,1235256.0
2024-08-22,27.47,27.86,27.43,27.655,1199236.0
2024-08-23,27.55,27.61,27.295,27.58,828063.0
2024-08-26,27.6,27.85,27.43,27.55,1156513.0
2024-08-27,27.62,27.665,27.26,27.365,1130492.0
2024-08-28,27.275,27.365,27.1,27.335,1236402.0
2024-08-29,27.47,27.745,27.375,27.665,1434869.0
2024-08-30,27.795,28.01,27.695,27.795,1871312.0
2024-09-02,27.665,28.01,27.665,27.825,682985.0
2024-09-03,27.705,27.805,27.385,27.56,1074485.0
2024-09-04,27.375,27.765,27.375,27.63,1467903.0
2024-09-05,27.6,27.745,27.15,27.405,1099433.0
2024-09-06,27.08,27.61,27.08,27.58,1679500.0
2024-09-09,27.375,27.57,27.235,27.415,1588259.0
2024-09-10,27.42,27.665,27.04,27.16,1638144.0
2024-09-11,27.11,27.295,26.59,26.775,1621298.0
2024-09-12,26.975,27.315,26.955,27.11,1615964.0
2024-09-13,27.285,27.63,27.265,27.52,1220708.0
2024-09-16,27.52,27.725,27.1,27.11,1846772.0
2024-09-17,26.845,27.16,26.59,26.815,1709320.0
2024-09-18,26.69,26.805,26.335,26.485,1720028.0
2024-09-19,26.465,26.485,25.25,25.565,3876324.0
2024-09-20,25.195,25.31,24.735,24.84,4560098.0
2024-09-23,24.53,25.23,24.505,24.88,1980367.0
2024-09-24,24.88,25.035,24.43,24.54,2123304.0
2024-09-25,24.635,24.645,24.13,24.13,1530204.0
2024-09-26,24.315,24.56,24.295,24.55,2370081.0
2024-09-27,24.39,24.615,24.295,24.44,980124.0
2024-09-30,24.57,24.705,24.48,24.705,2593745.0
2024-10-01,24.695,24.95,24.595,24.735,1887592.0
2024-10-02,24.665,24.76,24.295,24.37,1934868.0
2024-10-03,24.54,24.575,24.185,24.55,1706702.0
2024-10-04,24.4,24.83,24.39,24.83,1796255.0
2024-10-07,24.9,25.485,24.9,25.185,1461246.0
2024-10-08,25.32,25.505,25.23,25.34,1288360.0
2024-10-09,25.475,25.885,25.475,25.75,1175831.0
2024-10-10,25.8,25.905,25.565,25.68,1359074.0
2024-10-11,25.545,25.69,25.36,25.485,837796.0
2024-10-14,25.635,25.83,25.535,25.68,752482.0
2024-10-15,25.76,25.985,24.81,25.625,1830784.0
2024-10-16,25.38,25.76,25.26,25.37,1308693.0
2024-10-17,25.595,25.885,25.455,25.665,1445695.0
2024-10-18,25.7,25.85,25.565,25.73,1292634.0
2024-10-21,25.84,26.065,25.72,25.935,1074560.0
2024-10-22,25.85,25.995,25.665,25.81,1770350.0
2024-10-23,25.74,25.935,25.68,25.895,803797.0
2024-10-24,25.88,26.025,25.78,25.885,1008209.0
2024-10-25,25.895,25.965,25.605,25.645,1080037.0
2024-10-28,25.67,25.72,25.455,25.72,771299.0
2024-10-29,25.82,26.19,25.72,26.005,1308005.0
2024-10-30,25.935,26.105,25.77,25.82,1271168.0
2024-10-31,25.935,25.985,25.665,25.79,1470508.0
2024-11-01,25.73,25.895,25.4,25.635,761782.0
2024-11-04,25.905,26.055,25.81,25.905,1104232.0
2024-11-05,25.895,25.995,25.71,25.995,1008952.0
2024-11-06,26.11,27.01,26.005,26.925,1572331.0
2024-11-07,27.93,28.565,27.745,28.565,2049345.0
2024-11-08,28.4,28.92,28.165,28.165,1639820.0
2024-11-11,28.215,28.565,27.98,28.3,1022131.0
2024-11-12,28.545,28.73,28.275,28.575,981366.0
2024-11-13,28.35,28.645,28.205,28.545,1075333.0
2024-11-14,28.665,29.005,28.265,28.92,1556631.0
2024-11-15,29.18,30.025,29.055,29.545,1348008.0
2024-11-18,29.33,29.905,29.24,29.77,999393.0
2024-11-19,29.915,30.53,29.815,30.21,1043637.0
2024-11-20,30.08,30.345,29.965,30.08,761919.0
2024-11-21,30.305,30.5,30.05,30.17,1411446.0
2024-11-22,30.25,31.05,30.18,30.99,1326346.0
2024-11-25,31.225,31.505,30.99,31.39,3291813.0
2024-11-26,31.37,31.5,30.25,30.355,2140406.0
2024-11-27,30.435,31.175,30.255,31.02,1459848.0
2024-11-28,30.895,31.235,30.69,31.05,1139475.0
2024-11-29,31.04,31.195,30.795,31.175,732278.0
2024-12-02,31.335,31.45,31.12,31.305,745693.0
2024-12-03,31.565,32.145,31.51,32.145,1460280.0
2024-12-04,32.3,32.655,32.0,32.495,1491853.0
2024-12-05,32.75,32.79,32.31,32.43,1161635.0
2024-12-06,32.115,32.525,32.115,32.26,984686.0
2024-12-09,32.595,32.84,32.38,32.655,1256018.0
2024-12-10,32.78,33.045,32.36,32.44,1638461.0
2024-12-11,32.27,32.36,31.295,31.295,1905939.0
2024-12-12,31.585,31.89,31.38,31.81,1238184.0
2024-12-13,31.585,32.605,31.585,32.43,1375398.0
2024-12-16,32.41,32.69,32.22,32.22,1483779.0
2024-12-17,32.39,32.465,32.035,32.43,1435479.0
2024-12-18,32.36,33.415,32.36,33.025,1582396.0
2024-12-19,32.995,33.385,32.615,32.75,2918332.0
2024-12-20,32.76,32.895,32.465,32.83,2523813.0
2024-12-23,32.75,33.17,32.71,33.17,717491.0
2024-12-24,33.24,33.24,32.81,33.075,244949.0
2024-12-27,33.365,33.505,33.2,33.495,515951.0
2024-12-30,33.21,33.54,33.21,33.435,493232.0
2024-12-31,33.19,33.405,33.1,33.19,427152.0
2025-01-02,33.19,33.405,32.985,33.31,438806.0
2025-01-03,33.055,33.835,33.055,33.835,597077.0
2025-01-06,34.215,34.365,33.67,34.225,914698.0
2025-01-07,34.205,34.58,34.11,34.305,928648.0
2025-01-08,33.66,33.99,33.29,33.99,1392016.0
2025-01-09,33.485,33.74,32.585,32.83,1733121.0
2025-01-10,33.075,33.1,32.77,32.875,1152219.0
2025-01-13,32.895,33.58,32.86,33.335,1150972.0
2025-01-14,33.425,34.14,33.15,33.875,1495726.0
2025-01-15,33.67,33.855,33.1,33.21,964071.0
2025-01-16,32.7,33.095,32.195,33.075,1864804.0
2025-01-17,33.055,33.6,32.905,33.475,905760.0
2025-01-20,33.475,33.73,33.335,33.425,563860.0
2025-01-21,33.2,33.345,32.635,33.075,947003.0
2025-01-22,33.495,33.68,33.345,33.66,1281323.0
2025-01-23,33.855,33.945,33.23,33.445,1035977.0
2025-01-24,33.74,33.915,33.515,33.74,864615.0
2025-01-28,33.31,33.68,33.19,33.63,1419226.0
2025-01-29,33.905,33.99,33.55,33.925,900030.0
2025-01-30,34.205,34.58,33.935,34.285,693810.0
2025-01-31,34.375,34.81,34.03,34.375,1134782.0
2025-02-03,33.58,34.05,33.485,33.875,991898.0
2025-02-04,34.205,34.285,33.57,33.57,1440623.0
2025-02-05,33.755,34.16,33.64,34.02,1621748.0
2025-02-06,34.58,34.655,34.295,34.43,943617.0
2025-02-07,34.195,34.56,34.17,34.43,873533.0
2025-02-10,34.17,35.075,34.14,34.675,887952.0
2025-02-11,35.04,35.645,34.92,35.155,945535.0
2025-02-12,37.795,41.02,37.48,40.6,3625041.0
2025-02-13,40.28,41.615,39.34,41.615,2522203.0
2025-02-14,41.355,42.195,40.885,41.56,2177954.0
2025-02-17,41.435,42.04,40.93,41.98,1194825.0
2025-02-18,42.295,42.6,41.345,41.515,1588367.0
2025-02-19,41.8,42.185,41.07,42.08,1136040.0
2025-02-20,41.78,42.71,41.78,42.6,1575836.0
2025-02-21,42.1,42.425,41.335,41.395,1773881.0
2025-02-24,41.495,41.83,41.2,41.355,1107886.0
2025-02-25,41.15,41.435,40.705,41.08,1583447.0
2025-02-26,40.31,40.705,39.895,40.705,1538333.0
2025-02-27,40.44,41.17,40.39,40.745,1101530.0
2025-02-28,40.44,40.735,40.14,40.575,1752776.0
2025-03-03,40.875,41.305,40.665,41.305,1246982.0
2025-03-04,41.01,41.545,40.635,40.92,1401638.0
2025-03-05,40.16,40.605,40.035,40.605,1486870.0
2025-03-06,40.735,40.785,40.28,40.32,1297021.0
2025-03-07,39.62,40.26,39.27,39.36,1263855.0
2025-03-10,39.675,40.08,39.48,39.885,878091.0
2025-03-11,39.62,39.795,38.325,38.45,2074214.0
2025-03-12,37.79,38.025,37.155,37.275,359995.0
2025-03-13,37.99,37.99,36.445,37.235,2486179.0
2025-03-14,37.245,37.365,36.645,37.09,1128072.0
2025-03-17,36.85,38.135,36.78,37.8,1266543.0
2025-03-18,38.115,38.58,38.005,38.075,1180481.0
2025-03-19,37.86,38.32,37.695,37.89,1095231.0
2025-03-20,38.415,39.27,38.225,38.73,1797392.0
2025-03-21,39.025,40.16,38.855,40.16,4557092.0
2025-03-24,39.705,39.845,39.035,39.165,942303.0
2025-03-25,39.6,39.855,39.235,39.34,1057788.0
2025-03-26,39.715,39.825,39.32,39.51,1274170.0
2025-03-27,39.135,39.45,38.74,39.26,833631.0
2025-03-28,39.35,40.015,39.195,39.725,898716.0
2025-03-31,39.35,39.64,38.54,38.66,1522187.0
2025-04-01,39.46,40.015,38.71,39.31,1564600.0
2025-04-02,38.335,38.59,37.15,37.69,2135617.0
2025-04-03,37.75,37.98,36.87,37.495,1732097.0
2025-04-04,36.725,36.98,35.52,35.52,2634976.0
2025-04-07,32.98,34.38,32.73,33.965,2663686.0
2025-04-08,34.085,35.5,33.965,35.5,157409.0
2025-04-09,34.905,35.595,34.895,35.48,2000398.0
2025-04-10,38.235,38.46,36.595,36.77,1769681.0
2025-04-11,35.725,36.665,35.595,36.535,1540167.0
2025-04-14,36.635,37.345,36.555,36.765,1137138.0
2025-04-15,36.635,37.77,36.635,37.02,1565726.0
2025-04-16,37.13,37.585,37.05,37.345,1043287.0
2025-04-17,37.445,37.84,37.365,37.73,1366670.0
2025-04-22,37.325,38.44,37.205,37.205,1818123.0
2025-04-23,38.55,38.79,37.915,38.58,1521137.0
2025-04-24,38.54,38.97,38.195,38.8,1049204.0
2025-04-28,40.005,40.005,39.025,39.025,1353223.0
2025-04-29,39.24,40.11,39.075,39.765,1148203.0
2025-04-30,39.135,40.29,38.74,40.23,3062960.0
2025-05-01,40.41,41.375,40.28,40.585,1660409.0
2025-05-02,39.57,39.845,38.63,38.905,1588948.0
2025-05-05,38.995,39.775,38.375,38.49,1906547.0
2025-05-06,38.245,38.915,37.99,38.47,1465295.0
2025-05-07,38.335,38.335,37.415,37.555,2135926.0
2025-05-08,37.8,39.3,37.76,38.72,1672535.0
2025-05-09,38.55,39.46,38.44,39.025,1284481.0
2025-05-12,39.645,39.915,38.975,38.975,1138578.0
2025-05-13,39.49,39.725,38.82,39.64,1164631.0
2025-05-14,39.765,40.675,39.64,40.605,1637770.0
2025-05-15,40.595,40.625,39.685,40.605,1361825.0
2025-05-16,40.785,41.22,40.575,41.22,1118972.0
2025-05-19,40.96,40.975,39.945,40.815,1097910.0
2025-05-20,40.815,41.13,40.525,40.93,940861.0
2025-05-21,41.19,41.19,40.13,40.2,1142640.0
2025-05-22,39.59,40.11,38.45,39.915,1736349.0
2025-05-23,39.62,39.915,39.43,39.51,1611371.0
2025-05-26,39.58,39.645,38.805,39.235,1025539.0
2025-05-27,39.56,40.055,39.27,39.645,1077452.0
2025-05-28,40.17,40.33,39.59,39.835,967145.0
2025-05-29,40.06,40.39,39.915,40.09,955044.0
2025-05-30,40.13,40.18,39.47,39.735,3657576.0
2025-06-02,39.47,39.58,38.955,39.58,1010179.0
2025-06-03,39.64,40.15,39.57,40.1,1263774.0
2025-06-04,40.15,40.775,40.055,40.755,1551746.0
2025-06-05,40.705,40.725,40.045,40.25,979047.0
2025-06-06,40.32,40.98,40.2,40.585,1052876.0
2025-06-10,40.465,41.02,40.4,40.855,1001615.0
2025-06-11,40.94,41.25,40.725,40.725,895206.0
2025-06-12,40.91,41.2,40.29,40.655,1178303.0
2025-06-13,40.655,40.835,39.59,40.16,1432222.0
2025-06-16,40.29,40.63,39.765,40.035,874358.0
2025-06-17,40.06,40.475,40.035,40.33,847573.0
2025-06-18,40.34,41.14,40.235,40.805,1418339.0
2025-06-19,40.635,40.635,39.995,40.19,1257616.0
2025-06-20,39.955,40.21,38.74,38.79,5572163.0
2025-06-23,38.945,39.235,38.835,38.875,907839.0
2025-06-24,39.27,39.54,38.915,39.29,1013367.0
2025-06-25,39.42,39.74,38.885,39.55,1270986.0
2025-06-26,38.825,39.4,38.825,38.985,886509.0
2025-06-27,39.36,39.47,38.79,38.975,782112.0
2025-06-30,39.24,39.52,39.085,39.41,1133585.0
2025-07-01,39.5,39.55,38.905,38.905,1137017.0
2025-07-02,38.995,39.6,38.925,39.41,1161245.0
2025-07-03,39.54,39.54,38.79,39.075,658587.0
2025-07-04,39.28,39.42,39.105,39.235,301699.0
2025-07-07,39.175,39.665,39.065,39.655,526272.0
2025-07-08,39.52,40.1,39.32,39.865,830791.0
2025-07-09,39.725,40.07,39.145,39.29,785547.0
2025-07-10,39.62,40.39,39.62,40.12,724209.0
2025-07-11,40.06,40.41,39.945,40.34,635425.0
2025-07-14,39.32,39.51,38.45,39.125,1003867.0
2025-07-15,39.5,40.23,39.215,39.49,816764.0
2025-07-16,39.33,39.6,39.005,39.52,774394.0
2025-07-17,40.14,40.815,39.685,40.705,1044987.0
2025-07-18,40.91,41.07,40.525,40.99,674779.0
2025-07-21,40.635,40.88,40.07,40.515,540953.0
2025-07-22,40.41,40.875,40.26,40.685,543544.0
2025-07-23,40.745,41.17,40.4,41.09,767347.0
2025-07-24,41.26,41.315,39.735,39.735,1350258.0
2025-07-25,39.685,40.3,39.49,39.64,516679.0
2025-07-28,39.785,41.15,39.785,40.89,969164.0
2025-07-29,40.575,41.21,40.475,41.16,748807.0
2025-07-30,41.04,41.495,40.815,41.375,657621.0
2025-07-31,41.365,41.765,41.13,41.645,918365.0
2025-08-01,41.315,41.465,40.9,41.12,917649.0
2025-08-04,40.585,40.79,39.865,40.015,812748.0
2025-08-05,40.015,40.19,39.46,40.045,1482708.0
2025-08-06,40.29,40.765,39.995,40.725,948532.0
2025-08-07,40.29,40.795,40.19,40.2,776139.0
2025-08-08,40.615,40.9,40.035,40.765,859859.0
2025-08-11,40.94,41.13,40.755,41.0,727171.0
2025-08-12,40.505,41.02,40.32,40.815,1405052.0
2025-08-13,39.935,40.75,38.8,39.27,1859873.0
2025-08-14,40.45,40.735,39.25,39.955,1709046.0
2025-08-15,39.935,40.88,39.74,40.525,1937728.0
2025-08-18,40.08,40.14,39.18,39.44,1373597.0
2025-08-19,39.58,39.62,38.52,38.73,1088420.0
2025-08-20,38.8,39.14,38.625,38.73,1297905.0
2025-08-21,39.46,39.615,38.86,39.35,1120261.0
2025-08-22,38.55,39.745,38.45,39.47,1219645.0
2025-08-25,38.44,39.45,37.39,37.43,1786333.0
2025-08-26,37.54,38.09,37.15,38.09,1972004.0
2025-08-27,38.31,38.5,37.88,38.4,1085676.0
2025-08-28,38.59,38.85,37.57,37.77,872791.0
2025-08-29,37.96,38.52,37.91,38.17,1392072.0
2025-09-01,37.95,38.22,37.44,37.55,745403.0
2025-09-02,37.22,37.5,36.99,37.26,1109256.0
2025-09-03,36.83,37.25,36.73,36.84,1420550.0
2025-09-04,36.86,37.41,36.86,37.21,1075107.0
2025-09-05,37.3,37.76,37.22,37.46,1037675.0
2025-09-08,37.3,37.88,36.66,36.68,1112148.0
2025-09-09,36.23,36.62,36.03,36.16,1012119.0
2025-09-10,37.12,37.33,36.17,37.12,1596703.0
2025-09-11,36.65,36.93,36.33,36.9,1044601.0
2025-09-12,37.18,37.49,36.26,36.47,1265511.0
2025-09-15,36.75,37.24,36.52,36.83,1437006.0
2025-09-16,36.83,37.87,36.83,37.67,1614743.0
2025-09-17,37.33,37.71,37.23,37.59,1517522.0
2025-09-18,37.47,37.615,36.865,36.96,1447721.0
2025-09-19,37.41,37.87,37.12,37.47,3121196.0
2025-09-22,37.34,37.53,37.1,37.28,802169.0
2025-09-23,37.0,37.055,36.17,36.51,1229519.0
2025-09-24,36.46,36.55,36.06,36.31,1178294.0
2025-09-25,36.36,36.43,36.0,36.17,1161651.0
2025-09-26,35.8,36.16,35.34,35.53,1026109.0
2025-09-29,36.2,36.55,36.0,36.3,1188592.0
2025-09-30,36.66,36.75,36.25,36.29,1084227.0
2025-10-01,35.95,36.51,35.88,36.43,877418.0
2025-10-02,36.53,36.86,36.26,36.8,1486549.0
2025-10-03,36.41,36.62,36.18,36.46,919793.0
2025-10-06,36.82,36.995,36.15,36.3,753447.0
2025-10-07,36.34,36.77,35.96,36.41,642115.0
2025-10-08,36.36,36.54,36.01,36.35,863318.0
2025-10-09,36.49,36.83,36.27,36.47,790022.0
2025-10-10,36.97,37.37,36.41,37.14,1024566.0
2025-10-13,36.47,36.79,35.62,35.62,855916.0
2025-10-14,35.65,35.76,35.31,35.72,987263.0
2025-10-15,36.26,36.725,35.98,36.6,1148598.0
2025-10-16,36.76,37.58,36.75,37.46,1399181.0
2025-10-17,37.02,37.6,36.73,37.01,1718608.0
2025-10-20,37.3,37.54,36.74,37.1,958417.0
2025-10-21,36.79,37.29,36.64,37.2,724854.0
2025-10-22,37.26,37.58,37.06,37.2,848384.0
2025-10-23,36.69,37.61,36.69,37.23,590403.0
2025-10-24,37.38,37.4,36.8,36.88,613861.0
2025-10-27,37.2,37.28,36.76,36.76,566556.0
2025-10-28,36.77,37.39,36.72,37.2,1213357.0
2025-10-29,36.93,37.08,36.175,36.3,630884.0
2025-10-30,36.02,36.84,35.84,36.73,1248616.0
2025-10-31,36.69,36.88,36.22,36.57,1508729.0
2025-11-03,36.4,36.88,36.21,36.47,915332.0
2025-11-04,36.86,37.41,36.36,36.36,987282.0
2025-11-05,36.91,37.25,36.2,36.57,1422778.0
2025-11-06,36.59,37.02,36.4,36.62,1128966.0
2025-11-07,36.39,36.42,35.17,35.17,1349444.0
2025-11-10,35.25,35.5,35.02,35.05,1401235.0
2025-11-11,35.2,35.34,34.6,35.05,1118959.0
2025-11-12,35.05,35.295,34.86,35.05,967427.0
2025-11-13,35.4,36.09,34.85,35.97,1672439.0
2025-11-14,36.1,36.72,35.96,36.03,1186462.0
2025-11-17,35.81,36.045,35.62,35.96,1104835.0
2025-11-18,35.72,36.04,35.41,35.54,1287908.0
2025-11-19,35.11,35.46,34.44,34.44,1171818.0
2025-11-20,34.66,35.07,34.49,34.96,1082284.0
2025-11-21,34.65,34.99,34.43,34.79,668560.0
2025-11-24,35.0,35.41,34.92,35.41,2166230.0
2025-11-25,35.5,35.72,35.2,35.54,649725.0
2025-11-26,35.79,36.36,35.64,35.94,1156905.0