Date,Open,High,Low,Close,Volume
1998-12-31,3.2202918206300075,3.2202918206300075,3.2202918206300075,3.2202918206300075,0.0
1999-01-04,3.2794367093914727,3.2794367093914727,3.217299908497249,3.2219022930843155,237768.0
1999-01-05,3.2219020909452363,3.2219020909452363,3.18738157501155,3.18738157501155,472977.0
1999-01-06,3.221901675534346,3.221901675534346,3.1896830143279584,3.21039538706006,400893.0
1999-01-07,3.2449165995219134,3.2449165995219134,3.2173003132528666,3.2449165995219134,506640.0
1999-01-08,3.2219022930843155,3.2219022930843155,3.187381774984844,3.2219022930843155,4712871.0
1999-01-11,3.2449168850509524,3.2449168850509524,3.1689722557345497,3.16897225573455,105402.0
1999-01-12,3.1689708048508898,3.1689708048508898,3.1298472532880197,3.16436776296304,61032.0
1999-01-13,3.1553928695177307,3.1553928695177307,3.099930190979429,3.141354939692706,350667.0
1999-01-14,3.143656896697915,3.143656896697915,3.1183418002521623,3.1275478884363204,67896.0
1999-01-15,3.1666705439400338,3.1666705439400338,3.0953286262659248,3.1505612060957424,78414.0
1999-01-18,3.221902394883411,3.221902394883411,3.1643686351825377,3.2080942530497527,149604.0
1999-01-19,3.221901716702422,3.221901716702422,3.196587289153943,3.198888481035805,192840.0
1999-01-20,3.300148355432624,3.300148355432624,3.175874781158651,3.2932441216565205,398370.0
1999-01-21,3.371491630840692,3.371491630840692,3.302450581423951,3.3369711061323213,264372.0
1999-01-22,3.323162640536147,3.323162640536147,3.279437019910254,3.3139575412783557,360138.0
1999-01-25,3.325464754552872,3.325464754552872,3.290944223618933,3.290944223618933,333876.0
1999-01-26,3.290944223618933,3.290944223618933,3.290944223618933,3.290944223618933,0.0
1999-01-27,3.3599828245059613,3.3599828245059613,3.313956357028397,3.341572632569304,191850.0
1999-01-28,3.359983808795614,3.359983808795614,3.3185593833491875,3.348477517767488,730431.0
1999-01-29,3.429024225538936,3.429024225538936,3.336969963454886,3.384147690469959,200502.0
1999-02-01,3.3645866897213077,3.3645866897213077,3.3254634585244345,3.3254634585244345,438483.0
1999-02-02,3.357683486799768,3.357683486799768,3.3369711061323213,3.3369711061323213,431145.0
1999-02-03,3.4060116226674158,3.4060116226674158,3.336741116543683,3.39680652306936,521496.0
1999-02-04,3.452037272082642,3.452037272082642,3.371489647944198,3.4060098231378677,242517.0
1999-02-05,3.4290240884402,3.4290240884402,3.3829972884504214,3.4175174707457545,1605600.0
1999-02-08,3.4060097741513777,3.4060097741513777,3.348476039918758,3.371489599454191,151845.0
1999-02-09,3.3945043127685803,3.3945043127685803,3.336970553400615,3.3392717457535404,294672.0
1999-02-10,3.3392714308724045,3.3392714308724045,3.286340719625599,3.286340719625599,309948.0
1999-02-11,3.2886425278606666,3.2886425278606666,3.1068354575926613,3.1068354575926613,1310760.0
1999-02-12,3.1413561924376685,3.1413561924376685,2.9917674574326667,3.014780703787709,446043.0
1999-02-15,3.198889753731432,3.198889753731432,3.0407862861252086,3.1068354575926613,2374251.0
1999-02-16,3.1512514414917323,3.1512514414917323,3.102232413573592,3.1068354575926613,1098900.0
1999-02-17,3.118341750791811,3.118341750791811,3.072314931934557,3.1068354575926613,589338.0
1999-02-18,3.1068353004322646,3.1068353004322646,3.065410869265288,3.0838213983496074,678585.0
1999-02-19,3.1068354575926613,3.1068354575926613,3.095328505969249,3.1068354575926613,988797.0
1999-02-22,3.141354939692706,3.141354939692706,3.106834425502316,3.141354939692706,792522.0
1999-02-23,3.3139566756811965,3.3139566756811965,3.1413547723480506,3.30244939928138,663837.0
1999-02-24,3.5394903966014213,3.5394903966014213,3.279437193192359,3.485868986918917,1472355.0
1999-02-25,3.455492043842416,3.455492043842416,3.1873829600293,3.290944223618933,1965105.0
1999-02-26,3.3484771448063158,3.3484771448063158,3.095327577173581,3.3118855566103576,4488765.0
1999-03-01,3.290944223618933,3.290944223618933,3.198890242623521,3.290944223618933,648528.0
1999-03-02,3.311656240574856,3.311656240574856,3.2564236605786645,3.279437564789222,303396.0
1999-03-03,3.3139566756811965,3.3139566756811965,3.2564222689541418,3.30244939928138,293637.0
1999-03-04,3.2702309525811626,3.2702309525811626,3.2219022930843155,3.2219022930843155,270957.0
1999-03-05,3.2679299171813354,3.2679299171813354,3.223973520931849,3.2679299171813354,138039.0
1999-03-08,3.27943691594554,3.27943691594554,3.221902496014599,3.2223630637143734,132069.0
1999-03-09,3.279436866837629,3.279436866837629,3.1988892068798,3.2679299171813354,206640.0
1999-03-10,3.245836668209415,3.245836668209415,3.2219022930843155,3.2219022930843155,62106.0
1999-03-11,3.224204651081839,3.224204651081839,3.159765989331514,3.159765989331514,594189.0
1999-03-12,3.2011888454007247,3.2011888454007247,3.1735725718452006,3.1758744217927517,340071.0
1999-03-15,3.247217383585535,3.247217383585535,3.1988890533007472,3.2219022930843155,379614.0
1999-03-16,3.221901716702422,3.221901716702422,3.196587289153943,3.198888481035805,976035.0
1999-03-17,3.219830688798956,3.219830688798956,3.1597652939494165,3.18738157501155,629691.0
1999-03-18,3.187381146764048,3.187381146764048,3.1183404533848256,3.178176050192146,459720.0
1999-03-19,3.1735744403016115,3.1735744403016115,3.145958150486872,3.157465102515751,964098.0
1999-03-22,3.173573661316627,3.173573661316627,3.118341095244525,3.162067370536365,274407.0
1999-03-23,3.164367969291628,3.164367969291628,3.037793527058043,3.037793527058043,327114.0
1999-03-24,3.0532125504411503,3.0532125504411503,2.980259491325856,2.980259491325856,223575.0
1999-03-25,3.0377940548305817,3.0377940548305817,2.9917665878621293,3.033191011842885,576627.0
1999-03-26,3.0608081268402105,3.0608081268402105,3.037794880915944,3.04930117466593,464292.0
1999-03-29,3.0838213983496074,3.0838213983496074,3.003274057908766,3.0838213983496074,829914.0
1999-03-30,3.081979703312299,3.081979703312299,2.9917660680861937,3.037793527058043,2789319.0
1999-03-31,3.0377933525434617,3.0377933525434617,3.0147791305616543,3.021683364234998,709545.0
1999-04-01,3.0170824832549306,3.0170824832549306,2.9917673861282865,2.991767386128287,533817.0
1999-04-02,2.9917673861282865,2.9917673861282865,2.9917673861282865,2.991767386128287,0.0
1999-04-05,2.9917673861282865,2.9917673861282865,2.9917673861282865,2.991767386128287,0.0
1999-04-06,2.991767164309047,2.991767164309047,2.9181234004972443,2.922726444371845,1823196.0
1999-04-07,2.9227257914402074,2.9227257914402074,2.86979409082835,2.876698325885737,1478991.0
1999-04-08,2.8975281716315355,2.8975281716315355,2.8674422095285284,2.8697563615059485,749613.0
1999-04-09,2.916041646798113,2.916041646798113,2.8274030371112806,2.8274030371112806,877815.0
1999-04-12,2.811898006532004,2.811898006532004,2.730896413853564,2.811898006532004,1497363.0
1999-04-13,2.955385530544119,2.955385530544119,2.835041036830308,2.916042303901472,592764.0
1999-04-14,3.124331887418585,3.124331887418585,2.90678536059345,3.124331887418585,498513.0
1999-04-15,3.0780435994770783,3.0780435994770783,2.93918460920868,3.0062999533713795,193500.0
1999-04-16,3.01092957052992,3.01092957052992,2.9391858930855936,2.939185893085594,205920.0
1999-04-19,2.9623291550029487,2.9623291550029487,2.8952144341891417,2.9044713744903152,95271.0
1999-04-20,2.904470365375246,2.904470365375246,2.800325933143347,2.830411889101125,5435001.0
1999-04-21,2.869755671714955,2.869755671714955,2.772554194106265,2.777182993547637,537168.0
1999-04-22,2.8720681181909686,2.8720681181909686,2.793844871583788,2.867440148628456,564453.0
1999-04-23,2.895214019654114,2.895214019654114,2.8327272813385003,2.8697563615059485,313146.0
1999-04-26,2.876698817949844,2.876698817949844,2.835041107548251,2.858183948927527,87225.0
1999-04-27,2.862812914482646,2.862812914482646,2.835041107548251,2.858183948927527,347940.0
1999-04-28,2.850084305338039,2.850084305338039,2.728582572033755,2.742468474952359,3443046.0
1999-04-29,2.788753534464371,2.788753534464371,2.742467701062697,2.7547330322540438,1068426.0
1999-04-30,2.788754081719534,2.788754081719534,2.749411190097441,2.777182993547637,530034.0
1999-05-03,2.800326368155577,2.800326368155577,2.741311357291788,2.741311357291788,105480.0
1999-05-04,2.777182979483752,2.777182979483752,2.730896309568481,2.730896309568481,303966.0
1999-05-05,2.744782954311553,2.744782954311553,2.666096322498177,2.69618228536229,250506.0
1999-05-06,2.719325295519366,2.719325295519366,2.663781673863065,2.69618228536229,640320.0
1999-05-07,2.707752805148876,2.707752805148876,2.545749996894368,2.568893657225068,968028.0
1999-05-10,2.615179827999081,2.615179827999081,2.5457503277795257,2.573522127867348,682527.0
1999-05-11,2.6267516707850285,2.6267516707850285,2.5573220069263223,2.6036086702094345,285474.0
1999-05-12,2.777182734581773,2.777182734581773,2.6614665665968795,2.749410933721234,398292.0
1999-05-13,2.788754081719534,2.788754081719534,2.7424682392348925,2.777182993547637,374214.0
1999-05-14,2.839669810902086,2.839669810902086,2.811898006532004,2.811898006532004,1002549.0
1999-05-17,2.816525564561726,2.816525564561726,2.777182677418075,2.8044913164094525,262254.0
1999-05-18,2.8234690107653666,2.8234690107653666,2.7956972072246797,2.8003258411481267,347757.0
1999-05-19,2.8928989619118943,2.8928989619118943,2.8234694424451083,2.8928989619118943,542043.0
1999-05-20,2.939184903814923,2.939184903814923,2.890584086816556,2.9345559392760494,1386693.0
1999-05-21,2.973899580403059,2.973899580403059,2.9276132442566287,2.9553850459444875,583710.0
1999-05-24,3.0664732852500967,3.0664732852500967,2.9623288283197287,3.0664732852500967,851208.0
1999-05-25,3.054901604138311,3.054901604138311,2.9739000076460425,3.008614930276152,687309.0
1999-05-26,2.9738998203887865,2.9738998203887865,2.9044703105663663,2.927613480507173,427185.0
1999-05-27,2.939185231010585,2.939185231010585,2.9206703639919227,2.927613480507173,680262.0
1999-05-28,2.973900493809847,2.973900493809847,2.848927347830108,2.962328740686084,236511.0
1999-05-31,2.962328740686084,2.962328740686084,2.9044709682655485,2.962328740686084,183183.0
1999-06-01,2.973900493809847,2.973900493809847,2.9206710253595043,2.962328740686084,387249.0
1999-06-02,2.918356617916081,2.918356617916081,2.874384754453481,2.8928989619118943,372873.0
1999-06-03,2.985472082979145,2.985472082979145,2.892898735470797,2.980843117644293,524424.0
1999-06-04,2.9854717284445083,2.9854717284445083,2.904470141760419,2.9155790613259738,109089.0
1999-06-07,2.9391858930855936,2.9391858930855936,2.9114140829008046,2.939185893085594,72552.0
1999-06-08,3.006300687155432,3.006300687155432,2.9391853266110783,2.978528882323153,256866.0
1999-06-09,2.9970430035060267,2.9970430035060267,2.9623280829091847,2.969271199454961,295425.0
1999-06-10,2.969271199454961,2.969271199454961,2.939185243932648,2.969271199454961,196284.0
1999-06-11,2.969271855252736,2.969271855252736,2.9391858930855936,2.939185893085594,287646.0
1999-06-14,2.9391858930855936,2.9391858930855936,2.9391858930855936,2.939185893085594,0.0
1999-06-15,2.944276777417152,2.944276777417152,2.925299739575121,2.925299739575121,69855.0
1999-06-16,2.939185231010585,2.939185231010585,2.911413427081617,2.927613480507173,161760.0
1999-06-17,2.985471254768992,2.985471254768992,2.9391845938553645,2.9738991757081528,440439.0
1999-06-18,2.9854719990642367,2.9854719990642367,2.962328166238616,2.978528882323153,883584.0
1999-06-21,2.9970430878119783,2.9970430878119783,2.962328166238616,2.978528882323153,423471.0
1999-06-22,3.0664732030042385,3.0664732030042385,2.9785294681380114,3.059530084897588,361002.0
1999-06-23,3.124331887418585,3.124331887418585,3.0549023561336184,3.124331887418585,299493.0
1999-06-24,3.1590446756520563,3.1590446756520563,3.1011862755637245,3.1590446756520563,1215009.0
1999-06-25,3.193759441441879,3.193759441441879,3.1243299531408213,3.193759441441879,501729.0
1999-06-28,3.193759441441879,3.193759441441879,3.1636728332458817,3.193759441441879,601365.0
1999-06-29,3.205331606825756,3.205331606825756,3.0549014947251663,3.205331606825756,700362.0
1999-06-30,3.2284748528389677,3.2284748528389677,3.018334372552579,3.018334372552579,650880.0
1999-07-01,3.168302999480143,3.168302999480143,3.075036067786961,3.096559333203095,316968.0
1999-07-02,3.135902397513654,3.135902397513654,3.1011878038453755,3.1011878038453755,395931.0
1999-07-05,3.124330148144607,3.124330148144607,3.101186652867182,3.10581528570948,436656.0
1999-07-06,3.1153054478795377,3.1153054478795377,3.010929258699062,3.063695560158914,263730.0
1999-07-07,3.115073707525899,3.115073707525899,3.0317579543767,3.1011878038453755,723189.0
1999-07-08,3.1011876261386773,3.1011876261386773,3.031757780648525,3.054901614255308,377667.0
1999-07-09,3.0896162059343446,3.0896162059343446,3.031757780648525,3.054901614255308,194112.0
1999-07-12,3.1011872041523207,3.1011872041523207,3.04332944887143,3.04332944887143,373929.0
1999-07-13,3.0896157981762675,3.0896157981762675,3.0549012110787563,3.0738782450108397,167865.0
1999-07-14,3.09841106818966,3.09841106818966,3.020187427502212,3.031758519460274,613635.0
1999-07-15,3.031758519460274,3.031758519460274,3.0132446399009263,3.031758519460274,336144.0
1999-07-16,3.0317577706081744,3.0317577706081744,2.9854720899441296,3.008614930276152,258621.0
1999-07-19,3.04332944887143,3.04332944887143,3.0178714671143294,3.04332944887143,154572.0
1999-07-20,3.050273392217981,3.050273392217981,3.0225015796806,3.031758519460274,695727.0
1999-07-21,3.012316730161945,3.012316730161945,2.9391845938553645,2.9738991757081528,172557.0
1999-07-22,2.950757227236556,2.950757227236556,2.8651269947257383,2.916042303901472,527940.0
1999-07-23,2.94358249524558,2.94358249524558,2.90447068202326,2.943582495245581,414621.0
1999-07-26,2.9623284065723423,2.9623284065723423,2.9276138132486125,2.950757316885839,279081.0
1999-07-27,2.9970435846127232,2.9970435846127232,2.927614061023138,2.960014505364944,198855.0
1999-07-28,3.008614930276152,3.008614930276152,2.9739000076460425,3.008614930276152,229452.0
1999-07-29,3.020186681508201,3.020186681508201,3.008614930276152,3.008614930276152,114558.0
1999-07-30,3.03337813811271,3.03337813811271,2.9160420516970507,3.03337813811271,336723.0
1999-08-02,3.0340730803476648,3.0340730803476648,2.939185896570743,2.962328740686084,248586.0
1999-08-03,2.985471826072313,2.985471826072313,2.939185156301215,2.95770002284926,185709.0
1999-08-04,3.7862266673523086,3.7862266673523086,2.950757569429453,3.7260540824512742,3885753.0
1999-08-05,3.834826517123733,3.834826517123733,3.656623622123005,3.825106419408421,3248505.0
1999-08-06,4.00377061541905,4.00377061541905,3.853340548544307,3.955169806302298,2083305.0
1999-08-09,3.9227714106856086,3.9227714106856086,3.818626972495257,3.888056487600144,1293465.0
1999-08-10,3.8565802148898016,3.8565802148898016,3.654308855838402,3.7005955163623807,603594.0
1999-08-11,3.6705104555726806,3.6705104555726806,3.610338532934207,3.656624550871629,850500.0
1999-08-12,3.704529370335957,3.704529370335957,3.66819455403889,3.704529370335957,256041.0
1999-08-13,3.749196682857221,3.749196682857221,3.7167959181024552,3.749196682857221,453906.0
1999-08-16,3.899627169816757,3.899627169816757,3.74919706605682,3.899627169816757,186465.0
1999-08-17,3.888750969842892,3.888750969842892,3.818627204977647,3.831124617777197,1269972.0
1999-08-18,3.957484440460017,3.957484440460017,3.842231457776231,3.934340946828404,1061859.0
1999-08-19,3.9690552182291383,3.9690552182291383,3.876482582846337,3.9690552182291383,566289.0
1999-08-20,3.977156045874386,3.977156045874386,3.911198115328614,3.934340946828404,1207452.0
1999-08-23,4.073200478496583,4.073200478496583,3.957484980930807,4.026914809175803,492249.0
1999-08-24,4.061630069354714,4.061630069354714,3.9806288102756415,4.061630069354714,337617.0
1999-08-25,4.237518534692491,4.237518534692491,4.08477360186312,4.188917708713761,951291.0
1999-08-26,4.286118546598531,4.286118546598531,4.190536818936879,4.258346745904318,796470.0
1999-08-27,4.3277767589184855,4.3277767589184855,4.2583472489806296,4.281490087893896,612495.0
1999-08-30,4.288663673561434,4.288663673561434,4.193545124291123,4.288663673561434,197859.0
1999-08-31,4.350918569665539,4.350918569665539,4.281489076134578,4.317824225141612,1629861.0
1999-09-01,4.3972057121864,4.3972057121864,4.316204461980353,4.362490796079244,1182888.0
1999-09-02,4.399520949585098,4.399520949585098,4.281490602958647,4.397206797841786,336633.0
1999-09-03,4.397206797841786,4.397206797841786,4.350920121248896,4.397206797841786,274212.0
1999-09-06,4.420348536336001,4.420348536336001,4.339347948478753,4.339347948478753,848325.0
1999-09-07,4.339349345854923,4.339349345854923,4.281490913155416,4.30463441866165,577608.0
1999-09-08,4.281488499364181,4.281488499364181,4.230573544300361,4.246773591742265,156444.0
1999-09-09,4.341662660906056,4.341662660906056,4.24677516739196,4.281490087893896,307626.0
1999-09-10,4.293061337237018,4.293061337237018,4.246774671616016,4.272232652220247,413157.0
1999-09-13,4.343975704018125,4.343975704018125,4.272232060920536,4.317360982566115,289722.0
1999-09-14,4.397206784339191,4.397206784339191,4.3185199971852,4.3277772662621405,1132032.0
1999-09-15,4.327777504410291,4.327777504410291,4.258347982512685,4.259736473630814,464259.0
1999-09-16,4.258345669037431,4.258345669037431,4.223630761415516,4.246773591742265,1105542.0
1999-09-17,4.246775559703704,4.246775559703704,4.198175063790563,4.209746815382199,290847.0
1999-09-20,4.223632802524764,4.223632802524764,4.17734612630512,4.212061050703339,820695.0
1999-09-21,4.246775644035504,4.246775644035504,4.188917878126544,4.212061050703339,507891.0
1999-09-22,4.242841220935953,4.242841220935953,4.179660254295934,4.242841220935953,823506.0
1999-09-23,4.23751854432924,4.23751854432924,4.19586083528104,4.235204392692917,301920.0
1999-09-24,4.233121646593475,4.233121646593475,4.1542031167855615,4.188917708713761,1667235.0
1999-09-27,4.190783540698484,4.190783540698484,4.130608687934751,4.151599737180836,542160.0
1999-09-28,4.1497332860333485,4.1497332860333485,4.048975324305869,4.069966705351879,815586.0
1999-09-29,4.0583071012243375,4.0583071012243375,3.95335081981138,3.9696771597019,1100745.0
1999-09-30,3.9696764116551897,3.9696764116551897,3.8670523408593143,3.965011362683472,759243.0
1999-10-01,3.965009825903787,3.9766717765195647,3.9183630243805623,3.9766717765195656,728085.0
1999-10-04,3.965011517704467,4.0349822503145285,3.965011517704467,4.034982250314528,141144.0
1999-10-05,4.027986261206722,4.128278167925017,4.027986261206722,4.128278167925017,990846.0
1999-10-06,4.10495195724717,4.209908196760919,4.10495195724717,4.163261386989649,675447.0
1999-10-07,4.1898508858763694,4.20057963011807,4.17492353118755,4.17492353118755,225450.0
1999-10-08,4.174924268076217,4.209909469392166,4.14227159145962,4.209909469392166,514392.0
1999-10-11,4.256555745563201,4.326526461869386,4.256555745563201,4.326526461869386,477357.0
1999-10-12,4.335856234324058,4.431483395349509,4.314865182976749,4.406993724228731,412758.0
1999-10-13,4.390899024665599,4.390899024665599,4.279878435317139,4.328158440249023,93300.0
1999-10-14,4.312765011103656,4.443144457298437,4.19824679435695,4.420520209677652,652026.0
1999-10-15,4.402796458941571,4.402796458941571,4.303204884400925,4.338190089234551,543606.0
1999-10-18,4.206643463921032,4.233232435763274,4.139937481633982,4.163261386989649,1221579.0
1999-10-19,4.17492421372319,4.188918360796738,4.132941438855762,4.18658616977454,341436.0
1999-10-20,4.19824721998761,4.240229652149881,4.19824721998761,4.22273688867059,228249.0
1999-10-21,4.246293106920939,4.3731739397202025,4.233232507107832,4.326526461869386,660720.0
1999-10-22,4.312534109303201,4.326528258375233,4.293874910226992,4.319531350662633,130047.0
1999-10-25,4.366409920304923,4.384835225301193,4.310200128221289,4.326526461869386,392886.0
1999-10-26,4.314866174483037,4.3405222805216095,4.279880636002589,4.338190089234551,349740.0
1999-10-27,4.338187956743505,4.431482235302293,4.256555296181238,4.408158999309254,1151223.0
1999-10-28,4.4081600461731405,4.454806529236973,4.4081600461731405,4.431483287705057,759030.0
1999-10-29,4.427517896230938,4.431483287705057,4.361512562169095,4.431483287705057,1111662.0
1999-11-01,4.431483693117686,4.536439957846881,4.4198217376381,4.466469225909672,354159.0
1999-11-02,4.4571397949847125,4.480463372297114,4.443145648597271,4.466469225909672,158811.0
1999-11-03,4.475563811109558,4.606409015594382,4.475563811109558,4.601743968180635,520749.0
1999-11-04,4.664716778270409,4.688040675789543,4.641393548044428,4.664716778270409,659202.0
1999-11-05,4.664718575706296,4.664718575706296,4.641395336493271,4.660054194781053,489507.0
1999-11-08,4.664717770859809,4.711365242177457,4.594747064353308,4.601743968180635,331137.0
1999-11-09,4.605475159586716,4.697370101338565,4.605475159586716,4.664716778270409,341445.0
1999-11-10,4.654221257939402,4.676378727029976,4.629731265638285,4.664716778270409,495243.0
1999-11-11,4.664717656870736,4.827983302022901,4.664717656870736,4.751015359923249,309966.0
1999-11-12,4.781338063829435,4.897956293242598,4.781338063829435,4.86297075768929,449751.0
1999-11-15,4.892356743381509,4.897954333409154,4.860635954402645,4.874630429941751,880401.0
1999-11-16,4.89795516435163,5.063552371349284,4.89795516435163,5.01457269959295,772512.0
1999-11-17,5.119529136140541,5.17783857319275,5.014572883469368,5.166176619052962,1877700.0
1999-11-18,5.177837637075494,5.341102629988233,5.177837637075494,5.252472728760362,877632.0
1999-11-19,5.259470869661967,5.341103885781791,5.205827145562284,5.302852954388533,464574.0
1999-11-22,5.315448333021555,5.315448333021555,5.131192219689456,5.236148495462193,550575.0
1999-11-23,5.23614742367294,5.23614742367294,5.131191169383743,5.184602005975323,710121.0
1999-11-24,5.15451352038235,5.15451352038235,5.014572094600208,5.037895999210576,427296.0
1999-11-25,5.061220313320674,5.082211363446804,4.9119494372353945,5.002911544173225,298971.0
1999-11-26,4.991249001754696,5.037896145032276,4.991249001754696,5.028566382730073,283386.0
1999-11-29,5.014572094600208,5.037895999210576,4.932940096697308,5.037895999210576,393723.0
1999-11-30,5.037895999210576,5.049557617869082,5.026234046905392,5.037895999210576,590439.0
1999-12-01,5.03789653189473,5.131190825614003,5.033231817208766,5.10996655729856,480489.0
1999-12-02,5.107868325714896,5.107868325714896,5.014573351188251,5.084544081613093,291870.0
1999-12-03,5.089208469328011,5.133523092682107,4.9142814991725965,5.01457269959295,250212.0
1999-12-06,5.086876498586921,5.131191123855933,4.916613902182949,4.967926100357697,179244.0
1999-12-07,4.944602191925504,4.967926100357697,4.914281711527768,4.967926100357697,540312.0
1999-12-08,5.031832898120407,5.084544081613093,4.97958781915245,5.084544081613093,517164.0
1999-12-09,5.086877172953252,5.154515048327735,5.086877172953252,5.116031228241612,397155.0
1999-12-10,5.084542029953447,5.131189498394085,5.075212936641271,5.119527547872269,305946.0
1999-12-13,5.092240978736192,5.107868325714896,5.012241160330803,5.084544081613093,578724.0
1999-12-14,5.0752145951918,5.154514416609713,5.058888259501857,5.131191175237435,435168.0
1999-12-15,5.09620575290115,5.107868041125657,5.06122055646134,5.091307818726642,267999.0
1999-12-16,5.0857083095570665,5.096203831166565,4.956262430884535,5.0635508377674245,389850.0
1999-12-17,5.063551809450052,5.10086985699978,4.991248905586236,4.991248905586236,305220.0
1999-12-20,5.061219700636083,5.061219700636083,4.89795469968181,4.956263461770708,161001.0
1999-12-21,4.956263461770708,5.014572223859605,4.89795469968181,4.956263461770708,106902.0
1999-12-22,4.932941332829409,5.107868325714896,4.932941332829409,5.084544081613093,247155.0
1999-12-23,5.070784813508841,5.096207033413426,5.070550927083838,5.089210125826066,381507.0
1999-12-24,5.104835360478823,5.1218620204716405,5.084543633573291,5.107867875619808,54720.0
1999-12-27,5.107867875619808,5.107867875619808,5.107867875619808,5.107867875619808,0.0
1999-12-28,5.107867875619808,5.107867875619808,5.107867875619808,5.107867875619808,0.0
1999-12-29,5.1108997234673295,5.1108997234673295,5.084543633573291,5.107867875619808,87384.0
1999-12-30,5.13119111672613,5.13119111672613,5.037896817713914,5.107867875619808,111042.0
1999-12-31,5.107867875619808,5.107867875619808,5.107867875619808,5.107867875619808,0.0
2000-01-03,5.107867875619808,5.107867875619808,5.107867875619808,5.107867875619808,0.0
2000-01-04,5.131190431587437,5.131190431587437,4.944601524830429,5.028566382730073,254295.0
2000-01-05,4.8979564282404375,5.026235950295695,4.8979564282404375,5.006411324527497,424941.0
2000-01-06,5.061220741651102,5.089209033285737,4.89795570711573,4.89795570711573,348534.0
2000-01-07,4.907049315129714,4.914279436460317,4.75801172456528,4.792996903723706,483963.0
2000-01-10,4.897955425047291,5.131191175237435,4.897955425047291,5.131191175237435,546525.0
2000-01-11,5.131189498394085,5.131189498394085,5.061218796203067,5.119527547872269,870903.0
2000-01-12,5.014571631134058,5.177837280083599,5.014571631134058,5.177837280083599,321720.0
2000-01-13,5.154514474855061,5.224485534349502,5.107867991583404,5.154514474855061,565902.0
2000-01-14,5.131191580833316,5.245476940636824,5.131191580833316,5.238480034401415,551202.0
2000-01-17,5.233814310691652,5.399411497132751,5.2244845486920495,5.294455261338995,1372908.0
2000-01-18,5.2944553911763865,5.2944553911763865,5.198828915037159,5.28279410591927,514509.0
2000-01-19,5.27113169045668,5.294455261338995,5.191831883103484,5.294455261338995,365580.0
2000-01-20,5.271133231766991,5.411075031627362,5.268801374466925,5.399413075952842,1940439.0
2000-01-21,5.30611641675872,5.376087118897832,5.303784226844063,5.30611641675872,407316.0
2000-01-24,5.271131467332281,5.313113893143353,5.25946951556143,5.271131467332281,213306.0
2000-01-25,5.268099455521781,5.268099455521781,5.224484164310425,5.259236465873911,1039110.0
2000-01-26,5.259236465873911,5.259236465873911,5.259236465873911,5.259236465873911,0.0
2000-01-27,5.271600187267165,5.457722710827262,5.271133415414761,5.411075220150743,929907.0
2000-01-28,5.402209305924626,5.402209305924626,5.364425160191875,5.364425160191875,280431.0
2000-01-31,5.356498616123017,5.411075896766331,5.282796365717538,5.386119447764392,778572.0
2000-02-01,5.3877516416358775,5.434398465018824,5.3877516416358775,5.411075220150743,527550.0
2000-02-02,5.446058623963978,5.446058623963978,5.341102722104694,5.422735386792293,218361.0
2000-02-03,5.366058210064878,5.457719943935063,5.366058210064878,5.432063520105532,369984.0
2000-02-04,5.429500090969739,5.492707467419426,5.406409733425679,5.434398025379282,474762.0
2000-02-07,5.410139638233524,5.469381264482945,5.410139638233524,5.446057697631743,360501.0
2000-02-08,5.412472763556183,5.422735401661743,5.27113169045668,5.294455261338995,495267.0
2000-02-09,5.270899545557145,5.364426727605349,5.270899545557145,5.329441199543611,465558.0
2000-02-10,5.329439642352437,5.376087110687228,5.306116408654979,5.364425160191875,2397987.0
2000-02-11,5.364426583196792,5.364426583196792,5.163844184476427,5.201161568479401,1005972.0
2000-02-14,5.185069352202528,5.185069352202528,5.1521831245021605,5.16384508011374,469875.0
2000-02-15,5.14028744426177,5.154514474855061,5.107867991583404,5.154514474855061,1430886.0
2000-02-16,5.20186091746725,5.20186091746725,5.033231540874745,5.075213970743503,618939.0
2000-02-17,5.014573510367673,5.014573510367673,4.897955956271197,4.919879885614188,764163.0
2000-02-18,4.918713756383203,4.9212795002110274,4.781338026387253,4.830084489941603,672681.0
2000-02-21,4.666117833617755,4.862969386739996,4.666117833617755,4.839645480515312,320697.0
2000-02-22,4.8375453153986,4.839644620063063,4.8046591005928985,4.82798333631741,582369.0
2000-02-23,4.82798333631741,4.967924746904785,4.816321385278474,4.82798333631741,228966.0
2000-02-24,4.827984408470625,4.979587136470156,4.827984408470625,4.932940656542169,983379.0
2000-02-25,4.965593944322242,4.965593944322242,4.87463215662437,4.909617356924543,291414.0
2000-02-28,4.827983797913677,4.956263269726724,4.827983797913677,4.944601317572807,573717.0
2000-02-29,4.958596766848378,5.084544081613093,4.958596766848378,5.084544081613093,799758.0
2000-03-01,5.0630859268226,5.096205032350967,5.014572362788845,5.065651002613441,219144.0
2000-03-02,5.084542741539771,5.084542741539771,4.897954509897159,4.944601317572807,163251.0
2000-03-03,4.781336281420447,4.781336281420447,4.548100576834412,4.743085358951002,754611.0
2000-03-06,4.829849042427261,4.944601139403979,4.804659386832863,4.874630429941751,1271727.0
2000-03-07,4.842678781090313,4.944602526193368,4.827984978029142,4.89795570711573,673557.0
2000-03-08,4.851306571101999,4.886292090572162,4.8046591005928985,4.82798333631741,137508.0
2000-03-09,4.839645480515312,5.084543159407488,4.839645480515312,4.839645480515312,544968.0
2000-03-10,4.9107818444362845,5.04489278244356,4.9107818444362845,5.015038414113889,542694.0
2000-03-13,5.037896713336552,5.131191010415857,5.037896713336552,5.061220287606379,484104.0
2000-03-14,5.014572805420003,5.096205482187756,5.014572805420003,5.061220287606379,306072.0
2000-03-15,5.014572805420003,5.107867769792755,4.944602082610525,5.061220287606379,346368.0
2000-03-16,5.063319479005927,5.315447311128147,5.063319479005927,5.154514474855061,1253349.0
2000-03-17,5.169441799087529,5.201161592317776,5.124193632489169,5.142852825046248,472059.0
2000-03-20,5.136554893300053,5.159645244810795,5.1078669515905455,5.159645244810795,414312.0
2000-03-21,5.131657619638898,5.201161568479401,5.082211176647661,5.201161568479401,311436.0
2000-03-22,5.204193143318517,5.306117537999179,5.2011612957888,5.224484868097028,552117.0
2000-03-23,5.154513043982271,5.177837280083599,5.131189808820881,5.177837280083599,327612.0
2000-03-24,5.177838658922198,5.177838658922198,5.049558495847516,5.131191175237435,222291.0
2000-03-27,5.131189808820881,5.247807986507706,5.131189808820881,5.177837280083599,2543211.0
2000-03-28,5.201161782684057,5.247809265314011,5.16617658777,5.1794707416305,259686.0
2000-03-29,5.14285315723775,5.201161928275607,5.061220477408667,5.07288243180428,224685.0
2000-03-30,5.11486421000823,5.11486421000823,4.873465154861228,4.873465154861228,511386.0
2000-03-31,4.781336737082158,4.827984216091543,4.664718540028748,4.781336737082158,587913.0
2000-04-03,4.772940614775155,4.991249675143159,4.760345784296986,4.967926100357697,544389.0
2000-04-04,4.967927211673659,4.967927211673659,4.662387813165418,4.710201068759667,766302.0
2000-04-05,4.71136608555191,4.71136608555191,4.587750648125579,4.602911220817511,690708.0
2000-04-06,4.68370313725962,4.68370313725962,4.613447650501552,4.613916321917399,1601097.0
2000-04-07,4.636866526079625,4.730540509332553,4.636866526079625,4.707122013519321,844500.0
2000-04-10,4.730542266214789,4.753960435720735,4.69541434194644,4.753960435720735,1203087.0
2000-04-11,4.742251818948558,4.768011672125539,4.683705053523142,4.742251818948558,702621.0
2000-04-12,4.742252044737987,4.941309180635512,4.742252044737987,4.941309180635512,873501.0
2000-04-13,4.938967137326067,4.938967137326067,4.770353580821812,4.847634808178124,333651.0
2000-04-14,4.8242165254322815,4.917891224672375,4.8242165254322815,4.899156083821504,187020.0
2000-04-17,4.554669515967916,4.683705302033772,4.519775757164581,4.662628478762506,901707.0
2000-04-18,4.8007976831156185,4.847635026198906,4.753960340032332,4.78908826359362,1093224.0
2000-04-19,4.798221630238684,4.800797816506703,4.758644508064744,4.777379646821442,902730.0
2000-04-20,4.777379646821442,4.800797816506703,4.7305423024367705,4.777379646821442,740607.0
2000-04-21,4.777379646821442,4.777379646821442,4.777379646821442,4.777379646821442,0.0
2000-04-24,4.777379646821442,4.777379646821442,4.777379646821442,4.777379646821442,0.0
2000-04-25,4.777379646821442,4.777379646821442,4.777379646821442,4.777379646821442,0.0
2000-04-26,4.70946571395055,4.859344151389162,4.70946571395055,4.812507474694328,149985.0
2000-04-27,4.812507886371088,4.812507886371088,4.742252362811865,4.765670535660177,940434.0
2000-04-28,4.753961063052703,4.835926342163212,4.660287367653607,4.824216585855593,349632.0
2000-05-01,4.825621196895854,4.847635026198906,4.78908826359362,4.78908826359362,249135.0
2000-05-02,4.798455927627848,4.917890463923894,4.798455927627848,4.917890463923894,171507.0
2000-05-03,4.918595796228059,4.964729990253732,4.852320772942646,4.929602047030599,257940.0
2000-05-04,4.913441418069785,4.913441418069785,4.824216585855593,4.824216585855593,57879.0
2000-05-05,4.789322694440447,4.917890463923894,4.789322694440447,4.917890463923894,334863.0
2000-05-08,4.923510837807362,5.034982647344384,4.824215779174336,4.917890463923894,305301.0
2000-05-09,4.917890394183465,4.988145904242289,4.917890394183465,4.93194149619523,195366.0
2000-05-10,4.917890463923894,4.93896728474278,4.847634952868779,4.917890463923894,211260.0
2000-05-11,4.863559275073957,4.863559275073957,4.6837049580521,4.777379646821442,352203.0
2000-05-12,4.80079711323419,4.8242152794889055,4.80079711323419,4.819532249246364,271482.0
2000-05-15,4.8007982278772765,4.8007982278772765,4.730542707787293,4.730542707787293,1288014.0
2000-05-16,4.742251662800577,4.742251662800577,4.671996149611881,4.687686095300996,265869.0
2000-05-17,4.705250080340446,4.765669855478422,4.704781408745991,4.753960435720735,376725.0
2000-05-18,4.742251685972477,4.777379610240824,4.707123761704128,4.753960435720735,423822.0
2000-05-19,4.752321346644205,4.753960524738995,4.648577084965352,4.702440148855532,186585.0
2000-05-22,4.70290844104017,4.70290844104017,4.653261077014898,4.69541438552532,279186.0
2000-05-23,4.683705274364054,4.707124115640329,4.679021908114486,4.683705274364054,314550.0
2000-05-24,4.671996608548012,4.730542707787293,4.660287187697308,4.730542707787293,1207137.0
2000-05-25,4.753960795372048,4.953018936283792,4.730542624094446,4.941309180635512,861078.0
2000-05-26,4.8242180427682735,5.105240553853325,4.8242180427682735,5.067537096984334,1058268.0
2000-05-29,5.046692810719142,5.210622360682414,5.046692810719142,5.177836785694511,254409.0
2000-05-30,5.200551148969808,5.292585976197096,5.198912306137484,5.292585976197096,300171.0
2000-05-31,5.341766632414196,5.550191860024906,5.339424949072722,5.550191860024906,774057.0
2000-06-01,5.526771819207817,5.526771819207817,5.271510284559136,5.362842620721041,982848.0
2000-06-02,5.40593293488145,5.421389384450622,5.280878003392776,5.291651086431602,310668.0
2000-06-05,5.317880165434378,5.409680859043078,5.316006483623201,5.381344143562962,273441.0
2000-06-06,5.379235854206402,5.379235854206402,5.327715471189347,5.339424892787599,457749.0
2000-06-07,5.362843042515099,5.362843042515099,5.140366727057253,5.152076147872821,1278297.0
2000-06-08,5.152076147872821,5.152076147872821,5.152076147872821,5.152076147872821,0.0
2000-06-09,6.439627886997694,6.906124711846423,6.264456571831962,6.732827413374459,3348009.0
2000-06-12,6.732827413374459,6.732827413374459,6.732827413374459,6.732827413374459,0.0
2000-06-13,6.557188444917834,6.863971745409402,6.440095566791062,6.810108338061351,2567925.0
2000-06-14,6.791373893459759,6.805893671085767,6.767955718590848,6.805893671085765,1515588.0
2000-06-15,6.83820896862861,7.091129473351274,6.83820896862861,7.025557664351537,1963995.0
2000-06-16,7.025558019220575,7.376835920181604,7.025558019220575,7.119232036808926,1428390.0
2000-06-19,7.025560718551114,7.121576455967569,7.025560718551114,7.072397075331128,1012647.0
2000-06-20,7.0269627279870255,7.07239405506334,6.955301873098192,7.048975886674068,995220.0
2000-06-21,7.027667102032865,7.259744337078641,7.0255592520146655,7.259744337078641,553188.0
2000-06-22,7.378709227798757,7.751531949845238,7.271452779727353,7.59298829065377,1567623.0
2000-06-23,7.574017769455296,7.870964530771125,7.574017769455296,7.850590219368877,1692561.0
2000-06-26,7.856914495789597,7.983374064135754,7.798368411740625,7.950587828262365,1478388.0
2000-06-27,7.965578851031474,8.144964515826464,7.894385651072853,7.937710475686048,2256255.0
2000-06-28,7.720152763293741,7.728115827366804,7.447093701648216,7.660670651196264,2177307.0
2000-06-29,7.648959342301399,7.648959342301399,7.376836339248804,7.411964265342357,811515.0
2000-06-30,7.259039907371361,7.736309709721759,7.259039907371361,7.736309709721759,1864875.0
2000-07-03,7.513833774002233,8.044263462748004,7.513833774002233,8.031617705403907,1517391.0
2000-07-04,7.9505901495221245,8.067683021815903,7.786660932322248,7.962299905758159,990279.0
2000-07-05,7.962296880656928,7.985715044212756,7.845204052850018,7.938878717101099,1069248.0
2000-07-06,7.824128871393372,7.833496272373667,7.774949513739788,7.802584050141499,649389.0
2000-07-07,7.810081192610995,7.957617996537925,7.8053978248722045,7.806568331802056,829698.0
2000-07-10,7.813588996042245,7.962296880656928,7.813588996042245,7.938878717101099,625728.0
2000-07-11,7.938882415490164,7.966984626854341,7.93419837859135,7.941224098934787,795117.0
2000-07-12,7.896259478943251,7.938881462567206,7.8217885942666205,7.8217885942666205,814278.0
2000-07-13,7.822961707689346,7.915464580641688,7.75153465843642,7.892045733179653,277344.0
2000-07-14,7.862069615719071,7.962301042956667,7.862069615719071,7.9341988299936625,891420.0
2000-07-17,7.935370264689177,7.985719478292515,7.845208408910849,7.959491281348973,1259106.0
2000-07-18,7.938880751421388,7.962298920978069,7.913120228901497,7.940519594484322,688809.0
2000-07-19,7.91803722673915,8.032553885694552,7.91803722673915,8.009837888519158,1103241.0
2000-07-20,7.939583618152467,8.079392487910308,7.939583618152467,8.06791723541546,410355.0
2000-07-21,8.079392346939748,8.079392346939748,7.962299480893985,7.981034285860549,790554.0
2000-07-24,7.94496995364148,7.985717921314147,7.915462735325808,7.984547414720199,830796.0
2000-07-25,7.96229990575816,8.030214079892927,7.941223416548514,7.962299905758159,487569.0
2000-07-26,7.943564925265416,8.006794391505151,7.943564925265416,7.989230762551252,917904.0
2000-07-27,7.9974252298064625,8.11451806396487,7.9974252298064625,8.05597131188102,1001859.0
2000-07-28,7.96229990575816,7.974009661994196,7.9505901495221245,7.962299905758159,522087.0
2000-07-31,7.915462890842551,7.96229990575816,7.845207033464382,7.962299905758159,1040352.0
2000-08-01,7.96229990575816,7.974009661994196,7.868625875926941,7.962299905758159,965700.0
2000-08-02,7.962299155067427,8.009136165567213,7.938880984822259,7.964640838090053,818703.0
2000-08-03,8.009134857702373,8.009134857702373,7.927169935209983,7.94356305371033,1106490.0
2000-08-04,7.96229990575816,7.985718078211208,7.948248466278721,7.962299905758159,737526.0
2000-08-07,7.96229990575816,7.96932562549788,7.9505901495221245,7.962299905758159,543000.0
2000-08-08,7.982206823518353,7.99742944268543,7.962301506932316,7.966282704251452,762471.0
2000-08-09,7.962297312558011,8.05597131188102,7.962297312558011,8.05597131188102,475374.0
2000-08-10,8.054566860557355,8.07704835394908,8.00679251458359,8.009134867235957,610152.0
2000-08-11,8.03255576313633,8.03255576313633,7.96229990575816,7.962299905758159,727050.0
2000-08-14,7.962297222350929,8.07704770271925,7.962297222350929,8.063699107716255,248688.0
2000-08-15,8.067449882631424,8.44238053754497,8.067449882631424,8.359244410160665,356466.0
2000-08-16,8.351045566865032,8.351045566865032,8.091100025651231,8.196483117761646,488625.0
2000-08-17,8.19648721434837,8.290161939720827,8.18477812493045,8.290161939720827,808872.0
2000-08-18,8.292266477853326,8.43066965511366,8.266739788706158,8.278448873446857,538149.0
2000-08-21,8.290161939720827,8.360417146238053,8.240982558148106,8.290161939720827,397731.0
2000-08-22,8.278450017560479,8.3604149620921,8.278450017560479,8.311236263376935,474306.0
2000-08-23,8.327632379105387,8.365101334917847,8.243325050995633,8.32294834087273,1027356.0
2000-08-24,8.338634596841013,8.664854124929867,8.338634596841013,8.571180113202113,1238919.0
2000-08-25,8.66017588521357,8.676569685749303,8.561817772067979,8.66485992393947,671481.0
2000-08-28,8.688272723901996,8.735110402098979,8.594598707526862,8.618017546625351,389940.0
2000-08-29,8.664856910738756,8.699984843932873,8.620362243369778,8.64143873528241,573861.0
2000-08-30,8.641439903740471,8.641439903740471,8.430672946086375,8.514511258374005,460311.0
2000-08-31,8.502331790647027,8.502331790647027,8.255031944116247,8.319900926534018,710832.0
2000-09-01,8.327160249229866,8.336995988818884,8.175408455565284,8.208194700868352,759840.0
2000-09-04,8.203509671314388,8.313576810065472,8.19648395245573,8.218731615501863,1344159.0
2000-09-05,8.219898949887636,8.430665727066113,8.219898949887636,8.426918366088662,255645.0
2000-09-06,8.424347239910785,8.424347239910785,8.255031158401406,8.260885701094047,1479120.0
2000-09-07,8.278449342078215,8.28079102515703,8.222244928129891,8.26674025667468,547920.0
2000-09-08,8.266743543604395,8.3721266941564,8.243324693476323,8.299529129772022,229173.0
2000-09-11,8.310534618571042,8.489217458530876,8.310534618571042,8.383834334621865,808383.0
2000-09-12,8.396713559938558,8.43067098305039,8.336996280341568,8.360415123521157,486270.0
2000-09-13,8.362286244237948,8.430668738912543,8.34167809653164,8.428326386211415,1036476.0
2000-09-14,8.418961072467354,8.500926687091942,8.407251986096494,8.454089001589457,598035.0
2000-09-15,8.456430635129424,8.477507124474926,8.33699607882238,8.430670779266926,723816.0
2000-09-18,8.426691037844025,8.426691037844025,8.1964864485394,8.219905295196883,475542.0
2000-09-19,8.196484773117524,8.196484773117524,7.821788663265496,7.840523468758098,1258485.0
2000-09-20,7.807735337667479,7.974007533752161,7.73045445118517,7.974007533752161,1177020.0
2000-09-21,7.974011570839671,8.173068764379606,7.974011570839671,8.142624864899076,1342197.0
2000-09-22,7.99303650472257,8.043839384923132,7.88390354432776,7.926239165676133,1181556.0
2000-09-25,8.020316973247963,8.090877220915313,8.008557829186595,8.067357586967791,649707.0
2000-09-26,8.067356558950717,8.079116374425933,8.043836255087976,8.055596070563194,770097.0
2000-09-27,8.055597513352563,8.055597513352563,7.877080575484522,7.877080575484522,327267.0
2000-09-28,7.874729921835918,7.874729921835918,7.467599000940542,7.761599194742542,747318.0
2000-09-29,7.775711903238964,8.163791343959051,7.775711903238964,8.16143884164464,733767.0
2000-10-02,8.153677040705075,8.161438413780566,8.055598694207845,8.137918775169974,195522.0
2000-10-03,8.114399083123715,8.119102741649847,7.808638399899319,7.877552717063605,1259451.0
2000-10-04,7.879196560781355,7.879196560781355,7.808636318398005,7.879196560781355,532506.0
2000-10-05,7.858734687532236,7.973277836897009,7.843917156401861,7.936115576488015,646614.0
2000-10-06,7.973278817302249,8.152030617299138,7.973278817302249,8.152030617299138,479142.0
2000-10-09,8.1358008676773,8.14967834112482,8.04383796066901,8.114398214306217,819786.0
2000-10-10,8.109695840396917,8.135567984501503,7.890960212578866,7.89331136924505,768651.0
2000-10-11,7.85567984016628,7.85567984016628,7.479360202411657,7.5616796184860355,2511813.0
2000-10-12,7.561675155252479,7.761595349492367,7.439371345171319,7.596955268696246,1574004.0
2000-10-13,7.596960521403043,7.76160071603504,7.596960521403043,7.726320578197803,733785.0
2000-10-16,7.761599057407237,8.020318442796631,7.761599057407237,8.020318442796631,543675.0
2000-10-17,8.026197634862122,8.231997125609293,8.022669555152255,8.208477491426715,781017.0
2000-10-18,8.189661687241776,8.189661687241776,8.067358500209854,8.12192429939353,393102.0
2000-10-19,8.059127284521018,8.189662902059478,8.059127284521018,8.135567460667229,782061.0
2000-10-20,8.137684744608707,8.344895392444236,8.137684744608707,8.267279635169738,623145.0
2000-10-23,8.255751677110126,8.467196887469072,8.255751677110126,8.302556768547213,324789.0
2000-10-24,8.279037066886854,8.279037066886854,8.184957857244134,8.208477491426715,468846.0
2000-10-25,8.184018357092409,8.25316685134087,8.184018357092409,8.231999041068647,716703.0
2000-10-26,8.208479401413408,8.26727917346406,8.126159316794965,8.231999041068647,579906.0
2000-10-27,8.23199867975425,8.337838399382473,8.184959402508397,8.184959402508397,379209.0
2000-10-30,8.255518048668183,8.279037684605619,8.114398214306217,8.114398214306217,252162.0
2000-10-31,8.126158005473627,8.12851050738957,8.055597752069136,8.071591535117811,420951.0
2000-11-01,8.115810838691184,8.255519601932404,8.114399741018937,8.255519601932404,413787.0
2000-11-02,8.231997647824677,8.584797566243234,8.231997647824677,8.584797566243234,686814.0
2000-11-03,8.57280053053058,8.591852023815301,8.500123982450972,8.573036049838635,373854.0
2000-11-06,8.465318368073687,8.508595398546454,8.33783977923702,8.508595398546454,220335.0
2000-11-07,8.530701322544479,8.549516625544683,8.434268941308199,8.450733088459806,439485.0
2000-11-08,8.44250288305766,8.44250288305766,8.201422559140306,8.201422559140306,392682.0
2000-11-09,8.182842468838924,8.349598941746446,8.161438467070484,8.279038679628895,322746.0
2000-11-10,8.229882762952494,8.46720020020442,8.220239925200078,8.46720020020442,249222.0
2000-11-13,8.16684969261444,8.469552029788836,8.16684969261444,8.46720020020442,538443.0
2000-11-14,8.464846149687709,8.502478780719333,8.323726306740966,8.490718289122736,346335.0
2000-11-15,8.490719118329565,8.664767278084405,8.490719118329565,8.603615003712415,730338.0
2000-11-16,8.596559845265892,8.631839306116696,8.373119222401979,8.392170723424485,381774.0
2000-11-17,8.457789581396717,8.47895806150215,8.34959804347849,8.446500129087962,203301.0
2000-11-20,8.45308636246634,8.667118293293662,8.441326543738464,8.667118293293662,385788.0
2000-11-21,8.570920681979082,8.725916628545713,8.570920681979082,8.643597238040817,383058.0
2000-11-22,8.655357114247153,8.819997242211741,8.605964672110344,8.819997242211741,190167.0
2000-11-23,8.796712394497982,8.796712394497982,8.420157354299226,8.643597238040817,165723.0
2000-11-24,8.65065521681301,8.961118886827599,8.645950885356529,8.772959086818757,516663.0
2000-11-27,8.702396799732382,8.702396799732382,8.443676798485324,8.59655710509148,374136.0
2000-11-28,8.608320079517028,8.608320079517028,8.373119625058903,8.567630399549948,608271.0
2000-11-29,8.584797546046955,8.608317854578665,8.443677713594015,8.605495659803339,93138.0
2000-11-30,8.621723914404951,8.667117239841177,8.349597462394284,8.462022957674408,615840.0
2000-12-01,8.437562043801487,8.655356860679495,8.34959692037955,8.59655710509148,308619.0
2000-12-04,8.537758909684142,8.549518055455756,8.467198651754524,8.490718289122736,285060.0
2000-12-05,8.502946695879025,8.843516383982347,8.502946695879025,8.83246177989954,590742.0
2000-12-06,8.890559174083345,8.914078812299627,8.631838443316616,8.655358754445414,552879.0
2000-12-07,8.65535763065977,8.822349597381207,8.643597813078486,8.751789346068657,365712.0
2000-12-08,8.788480461146214,8.899965226186849,8.63654154729186,8.678877832141907,355221.0
2000-12-11,8.67887961998122,8.67887961998122,8.620079174859308,8.658886714977706,240114.0
2000-12-12,8.632544328544611,8.678879065574213,8.629486614077491,8.655358754445414,497172.0
2000-12-13,8.702399927134458,9.113999709992894,8.702399927134458,9.03403212132103,1045248.0
2000-12-14,9.040611584779636,9.0787138916081,9.008154338297391,9.038730795213812,575322.0
2000-12-15,8.94912446892783,8.960884289410195,8.608319811046218,8.960884289410195,685353.0
2000-12-18,8.905140255765472,8.905140255765472,8.73767857930879,8.79835980938435,690381.0
2000-12-19,8.775309207829958,9.019917591894036,8.765901891851955,9.00815777400909,233628.0
2000-12-20,8.988871672751106,9.0787175989751,8.845869699431303,8.984637707534421,229248.0
2000-12-21,8.927957336150984,8.927957336150984,8.629488278482283,8.702165535745195,794529.0
2000-12-22,8.702397054678125,8.890557489314391,8.702397054678125,8.819997242211741,254868.0
2000-12-25,8.819997242211741,8.819997242211741,8.819997242211741,8.819997242211741,0.0
2000-12-26,8.819997242211741,8.819997242211741,8.819997242211741,8.819997242211741,0.0
2000-12-27,8.869387246545472,9.146923176318412,8.86468291698228,9.102235073573237,421512.0
2000-12-28,9.05614072906099,9.161039730650726,8.892912316254217,9.156336071478036,197781.0
2000-12-29,9.153982769675617,9.43151813069468,9.153982769675617,9.18691107023911,630735.0
2001-01-01,9.18691107023911,9.18691107023911,9.18691107023911,9.18691107023911,0.0
2001-01-02,9.1727991647936,9.313919017361764,9.170446662566397,9.24335942753395,136590.0
2001-01-03,9.172796165952992,9.328733501592144,9.172796165952992,9.328733501592144,281700.0
2001-01-04,9.397649158019084,9.397649158019084,9.23630224536085,9.396237387673857,499761.0
2001-01-05,9.384476347387992,9.39623549028652,9.290395802164172,9.33743573831992,646593.0
2001-01-08,9.219834656824643,9.29039489059106,8.98698682747263,9.150686192979853,480156.0
2001-01-09,9.13751866720866,9.13751866720866,8.819998843427763,8.997339551984481,568158.0
2001-01-10,8.937597476097334,8.937597476097334,8.819997952012132,8.831757769838164,987711.0
2001-01-11,8.781426765351341,8.781426765351341,8.467200129385171,8.537760399628425,2148558.0
2001-01-12,8.464844779266151,8.464844779266151,8.220237091092716,8.396637034445886,1369278.0
2001-01-15,8.267042700961944,8.3260779807957,8.161437171028968,8.192484004428447,882843.0
2001-01-16,8.11839586377623,8.119101748925102,7.961517768054607,8.056303541348186,1628787.0
2001-01-17,8.016083549474251,8.396637034445886,7.935644949206646,8.396637034445886,1960812.0
2001-01-18,8.471194902288026,8.798829205903694,8.471194902288026,8.761196581635982,736188.0
2001-01-19,8.801886908899588,8.935245365243174,8.796477365953766,8.84351730868641,979662.0
2001-01-22,8.937600228017384,8.98464018671773,8.702400434515658,8.724039286556671,473469.0
2001-01-23,8.654650009375862,8.654650009375862,8.347244159744589,8.495184600144137,739071.0
2001-01-24,8.581504784287961,8.581504784287961,8.293149697883397,8.299265125999007,909342.0
2001-01-25,8.255519601932404,8.290799735388912,8.114399741018937,8.255519601932404,1042971.0
2001-01-26,8.255519601932404,8.255519601932404,8.255519601932404,8.255519601932404,0.0
2001-01-29,8.208479401413408,8.231999041068645,8.154383288128782,8.231999041068647,602829.0
2001-01-30,8.231996269701648,8.231996269701648,7.763948734426268,8.029489360379872,2749392.0
2001-01-31,8.057953914871215,8.232001452627248,8.057953914871215,8.142625853677252,942348.0
2001-02-01,8.15132314297424,8.154380856716708,7.963868602334527,7.963868602334527,1189380.0
2001-02-02,7.95916761303631,7.95916761303631,7.733375834000907,7.815695248756461,774309.0
2001-02-05,7.803935424236196,7.926238621021863,7.803935424236196,7.832159394166547,535740.0
2001-02-06,7.879196752762087,8.020316568054906,7.855677120002796,7.959164984550863,2059305.0
2001-02-07,7.965047742806225,8.067360066073293,7.965047742806225,8.050895913503146,849228.0
2001-02-08,8.05277685361546,8.478959291629314,8.05277685361546,8.470256513546715,945300.0
2001-02-09,8.388877836885316,8.403695371367128,8.229647211685634,8.231999041068647,651165.0
2001-02-12,8.117691723989273,8.373118553110393,8.117691723989273,8.361359406679323,481110.0
2001-02-13,8.413336269257824,8.420157582265274,8.344893003142223,8.373116967971217,487590.0
2001-02-14,8.394757746799124,8.394757746799124,8.18495976175817,8.231999041068647,1356924.0
2001-02-15,8.228705179202542,8.228705179202542,7.996798015881687,8.114398214306217,231447.0
2001-02-16,8.17178734820564,8.17178734820564,8.04383842188287,8.149678808407307,265929.0
2001-02-19,8.141917049945977,8.141917049945977,7.369285632927756,7.369285632927756,324399.0
2001-02-20,7.949759026542887,8.311966981393763,7.808638502307782,8.279038679628895,1487052.0
2001-02-21,8.47331200333837,8.751788716435119,8.47331200333837,8.714157437464822,1800381.0
2001-02-22,8.689461126214875,8.714157684135293,8.6200771288531,8.70498454232523,1366896.0
2001-02-23,8.674882260186045,8.78472044492201,8.608320433285375,8.704752179453848,1119186.0
2001-02-26,8.69369709799606,8.772959467659058,8.631838938613763,8.727329940326701,992517.0
2001-02-27,8.702397898616576,8.749437843609371,8.584797699678361,8.702397898616576,496140.0
2001-02-28,8.653240401121622,8.690636835294447,8.561277499768565,8.561277499768565,341901.0
2001-03-01,8.56127885575525,8.678879065574213,8.46955078630421,8.655358754445414,1468923.0
2001-03-02,8.655357016821325,8.660060674355282,8.471900914749353,8.631836710414394,168312.0
2001-03-05,8.553750612051646,8.655357016821325,8.553750612051646,8.631836710414394,367314.0
2001-03-06,8.5847968082214,8.655357054839747,8.5847968082214,8.643597238040817,507234.0
2001-03-07,8.645477995819531,8.706159210798425,8.645477995819531,8.706159210798425,1119846.0
2001-03-08,8.678878262576404,8.704749727638102,8.608318008630985,8.702397898616576,1420002.0
2001-03-09,8.681465741280995,8.69063821176984,8.608318805100332,8.655358754445414,763485.0
2001-03-12,8.583387151086166,8.667118325818347,8.561278611045292,8.633720332839847,613494.0
2001-03-13,8.464848898230697,8.509537704148268,8.32608151229289,8.509537704148268,652662.0
2001-03-14,8.507419335675635,8.507419335675635,8.344895465919656,8.420160067255082,1096458.0
2001-03-15,8.254576455483685,8.396637691115634,8.243758042279184,8.264925848721553,1210290.0
2001-03-16,8.264926275846971,8.279037923233686,8.18495870385983,8.214358249629013,898491.0
2001-03-19,8.157672830044625,8.157672830044625,8.008556808662327,8.055596070563194,540972.0
2001-03-20,8.067356756224182,8.184956932588978,8.067356756224182,8.10263620351253,599892.0
2001-03-21,8.090878877865462,8.349598941746446,8.090878877865462,8.279038679628895,429084.0
2001-03-22,8.27903782655903,8.380173877813977,8.231997880965155,8.380173877813977,571707.0
2001-03-23,8.239995433203918,8.26022183592961,8.135566148520963,8.168493773931049,852237.0
2001-03-26,8.161436184490075,8.213181124871854,7.808636318398005,7.879196560781355,650541.0
2001-03-27,7.975630507714105,8.255518357911084,7.926238059152892,8.248462197700556,1061370.0
2001-03-28,8.267279320669372,8.326079766679566,8.267279320669372,8.314319273729986,861900.0
2001-03-29,8.314319378910257,8.533055668093663,8.279039245440341,8.448383751513415,563502.0
2001-03-30,8.43827016404397,8.443679708430917,8.314319663226032,8.420160067255082,834174.0
2001-04-02,8.467198251926254,8.467198251926254,8.401341655415086,8.444383155012952,876969.0
2001-04-03,8.408397394278806,8.443677519810468,8.408397394278806,8.418746114463273,802644.0
2001-04-04,8.349597560610754,8.697693136293417,8.349597560610754,8.678877832141907,551790.0
2001-04-05,8.704577687011847,8.721318187003792,8.669447393298643,8.718959933066094,550575.0
2001-04-06,8.722256588586825,8.888713071929569,8.582206329397257,8.751021065425833,638247.0
2001-04-09,8.723674796550782,8.971238816981248,8.704812814492708,8.959449572276688,608082.0
2001-04-10,8.94954928157282,8.994818184633527,8.865141857233514,8.95732963186715,403758.0
2001-04-11,8.959448920895998,8.959448920895998,8.817984065745401,8.827415056088775,288057.0
2001-04-12,8.841561546665043,8.876927927763226,8.817983734413717,8.829772303260574,137859.0
2001-04-13,8.829772303260574,8.829772303260574,8.829772303260574,8.829772303260574,0.0
2001-04-16,8.829772303260574,8.829772303260574,8.829772303260574,8.829772303260574,0.0
2001-04-17,8.840381789263647,8.876927294462318,8.303993850307496,8.374962028047802,569946.0
2001-04-18,8.406086243863458,8.41716787838003,8.3275731196455,8.346435777667587,568482.0
2001-04-19,8.425891259045253,8.492615812237428,8.346435777667587,8.346435777667587,481881.0
2001-04-20,8.37001439478322,8.393591540989835,8.159938865151512,8.159938865151512,281877.0
2001-04-23,8.225956290203808,8.252127112868765,8.087085056293073,8.134240025965827,423267.0
2001-04-24,8.136125143185973,8.252126152716619,8.063506295971917,8.063506295971917,530580.0
2001-04-25,8.063506295971917,8.063506295971917,8.063506295971917,8.063506295971917,0.0
2001-04-26,8.03992806701655,8.434144356999532,8.03992806701655,8.434144356999532,844263.0
2001-04-27,8.427071084286199,8.457250125418419,8.346436469301016,8.457250125418419,416916.0
2001-04-30,8.452535323448455,8.711887291249976,8.452535323448455,8.676521573748284,1339488.0
2001-05-01,8.65294349108918,8.782619808325933,8.511478601710307,8.77083123618381,439869.0
2001-05-02,8.756919153718227,8.756919153718227,8.582210059162596,8.662373146826601,355833.0
2001-05-03,8.664729519614896,8.735462275312326,8.617574574002463,8.617574574002463,874497.0
2001-05-04,8.629365896987151,8.664732286127798,8.601072920586189,8.610268492059328,493809.0
2001-05-07,8.617578036687641,8.711887291249976,8.617578036687641,8.676521573748284,1074849.0
2001-05-08,8.676520987326617,8.676520987326617,8.610504041404406,8.652943169361226,586608.0
2001-05-09,8.65294138559098,8.721316571404891,8.641152816317339,8.700097011800812,623847.0
2001-05-10,8.70009819830597,8.770830298151774,8.667089390368925,8.751968314918528,479202.0
2001-05-11,8.747488653363686,8.747488653363686,8.641154070182942,8.72367541618787,279138.0
2001-05-14,8.712591567690808,8.72367319935226,8.53505273874796,8.688306820829109,767859.0
2001-05-15,8.700098274219455,8.759041803698231,8.700098274219455,8.72367541618787,357630.0
2001-05-16,8.76022179847807,8.912296807647982,8.76022179847807,8.88871831422822,898248.0
2001-05-17,8.947660776596575,9.174005230145932,8.947660776596575,9.166931818413024,1446834.0
2001-05-18,9.148306925568283,9.195226467453232,9.006605942675913,9.159860076897624,1151430.0
2001-05-21,9.158443785896338,9.19522471714368,9.082052828554216,9.19522471714368,319845.0
2001-05-22,9.149484477894925,9.15985850041577,9.136280685917356,9.15420031061768,819756.0
2001-05-23,9.161979549868702,9.313110806409911,9.159857391672451,9.313110806409911,1300710.0
2001-05-24,9.313113898629904,9.433359226459109,9.313113898629904,9.426758003635245,932427.0
2001-05-25,8.733342816880288,9.44514763235238,8.733342816880288,9.44279005298238,984105.0
2001-05-28,9.430999727802254,9.430999727802254,9.357909379234052,9.357909379234052,878439.0
2001-05-29,9.357912753135668,9.360270333085891,9.289538212673827,9.3343349299597,599529.0
2001-05-30,9.3366906922961,9.350837517337162,9.289535733088798,9.312877454760356,869205.0
2001-05-31,9.29213057010407,9.29213057010407,9.181080138223654,9.218804110308914,1056924.0
2001-06-01,9.221157933393515,9.280102121682326,9.221157933393515,9.265955975192153,681678.0
2001-06-04,9.270674134613593,9.419212441735992,9.265959649990547,9.379838501623391,745047.0
2001-06-05,9.326549506976502,9.38384305323656,9.313110296731738,9.38384305323656,241698.0
2001-06-06,9.359089283652075,9.359089283652075,9.308398289622666,9.308398289622666,788646.0
2001-06-07,9.277743868469337,9.280102121682326,9.1952232190686,9.265955975192153,781530.0
2001-06-08,9.26595748479093,9.26595748479093,9.192866463546483,9.19522471714368,792618.0
2001-06-11,9.19522471714368,9.19522471714368,9.19522471714368,9.19522471714368,0.0
2001-06-12,9.176834494025426,9.19522496013508,9.082053068554954,9.180606620588357,841851.0
2001-06-13,9.148067753868249,9.195222697087944,9.018391491374716,9.024992711235209,726351.0
2001-06-14,8.925971847107668,9.008964046387264,8.67416413004481,8.965817303730711,1598388.0
2001-06-15,8.933280822222834,9.04739644714907,8.759043205829826,9.04739644714907,848892.0
2001-06-18,8.960626684523866,8.960626684523866,8.81798272432077,8.839202280725951,313821.0
2001-06-19,8.853352213279388,8.853352213279388,8.724855028551946,8.724855028551946,386526.0
2001-06-20,8.72367907716883,8.846282020706283,8.72367907716883,8.817989033736103,1240809.0
2001-06-21,8.845807076723322,9.075923686307462,8.841563433873398,9.075923686307462,879627.0
2001-06-22,9.077338990266576,9.124493954205766,9.077338990266576,9.10068071428042,568878.0
2001-06-25,9.124495483614387,9.265961073701622,9.124495483614387,9.1938137306864,1112331.0
2001-06-26,9.1938137306864,9.1938137306864,9.1938137306864,9.1938137306864,0.0
2001-06-27,11.317199936633752,11.765172344184482,10.751339804890527,11.105002302910332,5897997.0
2001-06-28,11.060441566708494,11.175735622286943,10.892805205213696,10.90459377584575,1463202.0
2001-06-29,10.873001209192807,11.291266156187303,10.873001209192807,11.246468774119975,1700646.0
2001-07-02,11.08001290044482,11.175738057562516,10.869229757877038,10.981694742904596,736224.0
2001-07-03,11.083784421988826,11.105003986210331,10.965189068811114,10.965189068811114,316866.0
2001-07-04,10.963540604162654,10.963540604162654,10.727765087701217,10.798497877551222,1452642.0
2001-07-05,10.723281322771886,10.727761059950078,10.657028296656776,10.713614237468368,1271640.0
2001-07-06,10.633454709103695,10.765489289641332,10.49198980983964,10.727764641946402,1260030.0
2001-07-09,10.518158086458516,10.680607766546308,10.518158086458516,10.586297181958583,1142460.0
2001-07-10,10.586297507335534,10.586297507335534,10.37881569889235,10.391075785205771,995883.0
2001-07-11,10.358302375666888,10.612232186988606,10.256212121031542,10.547393704620296,1092777.0
2001-07-12,10.609874571811991,10.876299888336916,10.539141804843515,10.876299888336916,1374933.0
2001-07-13,10.880073488648904,11.324273786835882,10.880073488648904,11.319557279340245,2086353.0
2001-07-16,11.317203412595548,11.3525691336136,11.175738504849685,11.175738504849685,685224.0
2001-07-17,11.13730309867977,11.13730309867977,10.975326280376862,11.128579718519216,431793.0
2001-07-18,11.16111706934706,11.28183389209812,11.090148877149096,11.090148877149096,257637.0
2001-07-19,11.128580230445827,11.317200737411692,11.083783526167194,11.180451021636932,504189.0
2001-07-20,11.1804522289155,11.270046996262778,11.175737069875012,11.222891358511092,504390.0
2001-07-23,11.222890661494302,11.222890661494302,11.03427149499109,11.09415738387497,472080.0
2001-07-24,11.103589663735722,11.140370602229794,11.013051865202955,11.013051865202955,236316.0
2001-07-25,10.987115076110712,10.998904321254043,10.845650205410134,10.916382978039278,823101.0
2001-07-26,10.959764665805851,10.963537466931443,10.77491697282473,10.84564974243446,485463.0
2001-07-27,10.843530577047016,10.871588137092306,10.77727752672802,10.836221742525431,1280184.0
2001-07-30,10.847773911593617,10.963539499075006,10.84565175272697,10.954107831791664,682533.0
2001-07-31,10.98805615985885,11.081423025425163,10.980039717423294,11.059260435706204,1310160.0
2001-08-01,11.059971086878852,11.255899766420582,11.046059681813734,11.246468774119975,769515.0
2001-08-02,11.2287831678397,11.2287831678397,11.044407009944967,11.044407009944967,521490.0
2001-08-03,11.046058941250104,11.081425328645748,10.916383311728955,11.034271044861864,479262.0
2001-08-06,11.03427020804098,11.107359882009185,11.03427020804098,11.105002302910332,316779.0
2001-08-07,11.077652455817294,11.146970003816326,11.0295544690036,11.146970003816326,675867.0
2001-08-08,11.172199241395331,11.29362300646694,11.172199241395331,11.24741107972179,573297.0
2001-08-09,11.294804644626613,11.448294220310894,11.180453591981156,11.448294220310894,954927.0
2001-08-10,11.446404906673038,11.482242807806257,11.385574643000558,11.41386694177577,272325.0
2001-08-13,11.397363195544552,11.670862611895467,11.387932879005923,11.659074041664493,339936.0
2001-08-14,11.668267662653465,11.86184007719712,11.66378859980692,11.765171917515373,1015518.0
2001-08-15,11.749142610037875,11.749142610037875,11.623709924511951,11.678645916882031,777633.0
2001-08-16,11.670866759001209,11.670866759001209,11.47045694651521,11.600133963365906,326133.0
2001-08-17,11.595180307802371,11.611920133977929,11.555098083779509,11.555098083779509,275910.0
2001-08-20,11.438619458096722,11.729801634760108,11.364350680411675,11.66967967638124,494751.0
2001-08-21,11.670862379482754,11.678406632563416,11.621349845852494,11.678406632563416,643959.0
2001-08-22,11.645869650190114,11.812327545128396,11.449233394765589,11.765171917515373,993474.0
2001-08-23,11.788749838749377,11.800538409155774,11.729805637601968,11.750791127722309,816300.0
2001-08-24,11.670864574834622,11.673221479808,11.505821865611448,11.673221479808,710688.0
2001-08-27,11.765411449636662,11.7746070233659,11.541189742150513,11.600133963365906,777186.0
2001-08-28,11.62370931964544,11.62370931964544,11.22289178015966,11.350682038767228,941781.0
2001-08-29,11.318852543267852,11.319559479883464,11.010694285530535,11.119151718610189,1481256.0
2001-08-30,11.093213344510628,11.093213344510628,10.951747810608945,10.998903438281276,778851.0
2001-08-31,10.89610794859436,10.939962303362211,10.82207522485456,10.86050613453022,2544630.0
2001-09-03,10.861918766055563,10.861918766055563,10.784348674649651,10.822073315603753,667695.0
2001-09-04,10.822076595479334,10.848011324318652,10.798498772056949,10.833864495353634,321447.0
2001-09-05,10.78175449777476,10.78175449777476,10.657028787431075,10.774916506829635,703848.0
2001-09-06,10.727761409254676,11.05784674929444,10.657028643658256,11.033797420115516,767232.0
2001-09-07,10.892805061447223,11.116791273288548,10.890446807705764,11.081424887301448,634761.0
2001-09-10,10.939960154202293,11.147442639784494,10.822073098853602,11.147442639784494,565401.0
2001-09-11,11.161117110131752,11.20402842396998,10.963537809257042,10.963537809257042,400953.0
2001-09-12,10.37409981142036,10.81499949524102,10.256212758158158,10.707485790332958,588789.0
2001-09-13,10.8456538959668,11.081428760697184,10.779636933842294,10.779636933842294,470382.0
2001-09-14,10.845650027760437,10.857439272710666,10.491987519523056,10.491987519523056,662124.0
2001-09-17,10.352172677209216,10.352172677209216,10.04401515523714,10.163081335806435,1215387.0
2001-09-18,10.185481569615414,10.409467815095509,10.072309657106455,10.256214352212416,804450.0
2001-09-19,10.256212083460497,10.48962927001602,10.138324363395752,10.466995162344189,511263.0
2001-09-20,10.443892449612171,10.609878211379325,10.315159147321712,10.58417823032722,860247.0
2001-09-21,10.403832869778142,10.477437382579016,10.295200837270285,10.441700239043437,843129.0
2001-09-24,10.176866786440453,10.176866786440453,9.717723836453628,10.058530897801138,1103259.0
2001-09-25,10.18444063102609,10.290469150907478,10.08219857798535,10.138999643327749,984465.0
2001-09-26,10.080775108308956,10.247865087098257,10.0585275920765,10.182069831900082,1173357.0
2001-09-27,10.17686482689003,10.425369942046425,10.153198059992448,10.41353588147567,1183503.0
2001-09-28,10.464183543225678,10.72120887462591,10.46086970845383,10.63837316215875,1661067.0
2001-10-01,10.739430399710445,10.792208663482027,10.707007096324231,10.744874459505477,498408.0
2001-10-02,10.742744367456831,10.863210442841828,10.62653874289963,10.863210442841828,578805.0
2001-10-03,10.886876915833714,10.93421111913374,10.650205899333589,10.71647378395362,364689.0
2001-10-04,10.76854377539926,10.76854377539926,10.56737353009602,10.614707745292192,680379.0
2001-10-05,10.62653981835209,10.768542446415571,10.595772751552152,10.63695327669788,1113114.0
2001-10-08,10.5711591769212,10.709375345427468,10.460870227071682,10.709375345427468,384561.0
2001-10-09,10.792210413872528,10.922379665200689,10.768542969484692,10.85303492663168,737652.0
2001-10-10,10.851377763097084,10.851377763097084,10.650207537411031,10.749609718190772,997164.0
2001-10-11,10.936580156313426,10.981547828992872,10.792210972576273,10.934213614888725,585066.0
2001-10-12,11.007110317815036,11.080951162262693,10.673876854025483,10.68571091733909,384594.0
2001-10-15,10.64618876781528,10.64618876781528,10.394607378556394,10.460874625434183,716463.0
2001-10-16,10.413537913843962,10.650209691741845,10.413537913843962,10.533293727829244,375630.0
2001-10-17,10.650210531402196,11.123552770271967,10.60760939134284,11.123552770271967,870600.0
2001-10-18,11.123548835243872,11.15904965988099,10.96971283131222,11.044737261855785,858990.0
2001-10-19,11.035510188041004,11.24188751850016,11.028883194238125,11.18390284624966,323004.0
2001-10-22,11.218221895168076,11.237154907600717,11.076219223507143,11.123552770271967,794721.0
2001-10-23,11.236916317655613,11.239519851794933,11.01018539727047,11.01018539727047,612159.0
2001-10-24,11.182720549095372,11.182720549095372,10.92001544919668,11.02935780610487,568935.0
2001-10-25,10.981545977809654,11.478555480682251,10.91054433006133,11.399506916324407,886860.0
2001-10-26,11.492286836955897,12.070237630216289,11.492286836955897,11.928234292869012,1733103.0
2001-10-29,11.83356119369482,12.02289799945075,11.821727812615531,11.829774728428433,881643.0
2001-10-30,11.715232392528266,11.8690677843681,11.59689580896606,11.8690677843681,410817.0
2001-10-31,11.691561430789646,11.909063861590964,11.691561430789646,11.909063861590964,637626.0
2001-11-01,11.842798404505482,11.95900340987416,11.842798404505482,11.89273616756918,566595.0
2001-11-02,11.908828013488009,12.072603535237326,11.908828013488009,12.07023767062827,513132.0
2001-11-05,12.070239434726089,12.070239434726089,11.80990084683139,11.8690677843681,422094.0
2001-11-06,11.89414964214814,12.070232459117149,11.89414964214814,12.04656434353631,829440.0
2001-11-07,12.019826700080054,12.019826700080054,11.88800051379626,11.902199763492543,309561.0
2001-11-08,11.829067636494008,11.833563726399207,11.7412625216796,11.833563726399207,899400.0
2001-11-09,11.692743684386691,11.71522819599193,11.123549552860531,11.532754663334384,2434509.0
2001-11-12,11.537725767033448,11.537725767033448,11.170884758910086,11.431223953878868,1211235.0
2001-11-13,11.378207214758092,11.549556970880692,11.312885943484575,11.549556970880692,520734.0
2001-11-14,11.59688905611819,11.665524830485309,11.514054037557086,11.665524830485309,420381.0
2001-11-15,11.74007914297644,11.809897191052949,11.49039041028114,11.502225148369408,391605.0
2001-11-16,11.50222555861072,11.549559095676102,11.177748690881677,11.177748690881677,341988.0
2001-11-19,11.257269077908552,11.440689229132373,11.241885544061144,11.383888176254878,629664.0
2001-11-20,11.386257166652754,11.388624385399192,11.289221511710773,11.31288895932069,575769.0
2001-11-21,11.24188812259259,11.478559230533635,11.239521580793708,11.450868998681438,652917.0
2001-11-22,11.443293440196996,11.443293440196996,11.36495449196238,11.383888176254878,284922.0
2001-11-23,11.38388949749115,11.4075562670426,11.322354677837698,11.33892249991898,399513.0
2001-11-26,11.349806032328942,11.38388625202164,11.280934615003968,11.280934615003968,366594.0
2001-11-27,11.24188693181658,11.395722966402934,11.24188693181658,11.336555364965418,760407.0
2001-11-28,11.336556445800646,11.537727393263248,11.336556445800646,11.454892337079947,449712.0
2001-11-29,11.431459048923708,11.447789876890331,11.360221753664709,11.4051894245024,375378.0
2001-11-30,11.412290382139414,11.502225728988645,11.349808947637738,11.349808947637738,2030883.0
2001-12-03,11.5639953410544,11.58979233242217,11.38625489661919,11.58979233242217,943302.0
2001-12-04,11.618666104273542,11.847763537553924,11.618666104273542,11.83829601874998,1402458.0
2001-12-05,11.845872231355534,12.058403234101696,11.845872231355534,12.027636162911405,1059333.0
2001-12-06,12.022902600190305,12.022902600190305,11.7033971260551,11.71049742826844,763992.0
2001-12-07,11.715226397026669,11.774393304283526,11.710493315294858,11.738893159929413,451050.0
2001-12-10,11.715229754595184,11.715229754595184,11.47855799500685,11.64801455776492,506325.0
2001-12-11,11.686586436663369,11.715224623854567,11.443052828936809,11.597125111376062,368340.0
2001-12-12,11.880898764606869,11.880898764606869,11.289220096855509,11.4051894245024,2342946.0
2001-12-13,11.59334426706129,11.59334426706129,11.234787137125506,11.26413428501401,509442.0
2001-12-14,11.23715153683018,11.23715153683018,11.11881635117042,11.169463718544211,799896.0
2001-12-17,11.28685182327426,11.37205407432911,11.24188483376221,11.263185057964966,504747.0
2001-12-18,11.376080652462456,11.478559020258947,11.376080652462456,11.40282426710519,562239.0
2001-12-19,11.471219854338718,11.568491125803927,11.466722410584476,11.567307516697872,1255416.0
2001-12-20,11.5923966127885,11.819363849558554,11.573225934293555,11.786230915109751,373716.0
2001-12-21,11.784100439333823,12.022901055377424,11.774395926817489,11.940066012524117,5091261.0
2001-12-24,11.951898966028155,12.020534758050722,11.833563775176891,12.020534758050722,212202.0
2001-12-25,12.020534758050722,12.020534758050722,12.020534758050722,12.020534758050722,0.0
2001-12-26,12.020534758050722,12.020534758050722,12.020534758050722,12.020534758050722,0.0
2001-12-27,11.987400293108845,12.21223864205326,11.987400293108845,12.093902098716647,392124.0
2001-12-28,12.188571326469503,12.188571326469503,12.127037186583353,12.178394182641773,337794.0
2001-12-31,12.200402799025644,12.209870317502189,12.11046746759559,12.186203552676538,678714.0
2002-01-01,12.186203552676538,12.186203552676538,12.186203552676538,12.186203552676538,0.0
2002-01-02,12.186206587378376,12.306907659744626,12.145971993760195,12.306907659744626,276444.0
2002-01-03,12.29081089167916,12.304775853996976,12.212237664984093,12.304775853996976,263454.0
2002-01-04,12.304538300556354,12.304538300556354,12.15780192613224,12.167742075350748,287421.0
2002-01-07,12.213188145874872,12.214608748253752,12.070239523658335,12.14076721792882,633294.0
2002-01-08,12.070234465523235,12.070234465523235,11.59689103463428,11.62055915414941,1045521.0
2002-01-09,11.667895312637778,11.774397134589728,11.610384626717437,11.610384626717437,456924.0
2002-01-10,11.691560529402766,11.774395569744,11.372055106009968,11.39572187346633,794175.0
2002-01-11,11.480924972562985,11.596892954133477,11.357855335143045,11.478557753946502,732270.0
2002-01-14,11.537725299902286,11.537725299902286,11.48329010912577,11.502225148369408,763608.0
2002-01-15,11.537725826582337,11.656061024671065,11.537725826582337,11.59689274850468,418050.0
2002-01-16,11.62884433073101,11.62884433073101,11.596893648715152,11.598788236268245,690564.0
2002-01-17,11.604229148132674,11.622927194092997,11.488024184870309,11.53748794446333,678315.0
2002-01-18,11.54529869964233,11.54529869964233,11.367322595137312,11.431223953878868,547344.0
2002-01-21,11.431220946769043,11.50222258827567,11.41938621131488,11.46672109040052,375498.0
2002-01-22,11.478556729474953,11.478556729474953,11.38625552533101,11.445423797265704,331581.0
2002-01-23,11.43122244106806,11.497489655358056,11.181297415755663,11.181297415755663,573972.0
2002-01-24,11.24188312237288,11.315250625360257,11.028878881405944,11.05254564311237,1072098.0
2002-01-25,11.052547028056566,11.09041507035119,10.859660729189663,10.859660729189663,1209936.0
2002-01-28,10.859660729189663,10.859660729189663,10.859660729189663,10.859660729189663,0.0
2002-01-29,10.839543465747484,10.839543465747484,10.460869135912256,10.591038373312935,1653552.0
2002-01-30,10.531870424505664,10.652572816464373,10.404067732520708,10.602872070524391,1100337.0
2002-01-31,10.706536319426656,11.241886597676158,10.706536319426656,11.192185841030774,1819977.0
2002-02-01,11.123549394483144,11.230051196627004,11.08331548566999,11.170883604005075,1005027.0
2002-02-04,11.190763180774114,11.253717908551526,10.934211187865632,11.005212831822911,238194.0
2002-02-05,11.005217119225655,11.005217119225655,10.766178790092209,10.839547003531628,777450.0
2002-02-06,10.851376249172253,10.851376249172253,10.697539578407056,10.744874459505477,406302.0
2002-02-07,10.744876799999636,10.839545228573815,10.449037452863813,10.721210031417096,1122711.0
2002-02-08,10.77067520901902,10.934215093212163,10.723577981250722,10.90676117760774,529287.0
2002-02-11,11.00876258885228,11.312885090033818,11.005212439068927,11.253717506928892,886776.0
2002-02-12,11.289222128655814,11.3838905700249,11.241887907971275,11.270288440382,845343.0
2002-02-13,11.265553701542768,11.362588676239818,11.24188693181658,11.336555364965418,290949.0
2002-02-14,11.330873085373778,11.5164234540355,11.330873085373778,11.344837370968357,481407.0
2002-02-15,11.31288537900052,11.31288537900052,11.005212720176708,11.22223975369305,1214991.0
2002-02-18,11.362351996369318,11.521157415090828,11.265552669016012,11.36022177061015,1366551.0
2002-02-19,11.478560273122556,11.719965163710103,11.02888478862982,11.372058434156132,1778838.0
2002-02-20,11.360220895315097,11.360220895315097,11.02888075807004,11.099882409514535,1434444.0
2002-02-21,11.123550785866032,11.123550785866032,10.638374569736788,10.768543831484733,1603308.0
2002-02-22,10.762153453371903,10.98154775431739,10.662041642006546,10.825817818556608,2935038.0
2002-02-25,10.884748616250029,10.91054560926023,10.688075152950676,10.730675604896811,299868.0
2002-02-26,10.709377487300747,10.76854509426193,10.56737482432064,10.626542431281823,915249.0
2002-02-27,10.628907342506936,10.650207568048886,10.3662023037497,10.414483130968366,995136.0
2002-02-28,10.43720484665546,10.484539064471264,9.952028606201884,10.12953209229168,1979313.0
2002-03-01,10.17686704588255,10.23603465314954,10.02303031901742,10.094031989435496,1044510.0
2002-03-04,10.126452046327916,10.141362269439178,9.82422277183325,9.879840883374383,1768266.0
2002-03-05,9.987529257564876,9.987529257564876,9.56152127607294,9.703523936570251,1847277.0
2002-03-06,9.66896652356869,10.08219433711134,9.419514843070823,10.08219433711134,1272804.0
2002-03-07,10.082196922908228,10.401703032290143,10.082196922908228,10.15083136298285,1069746.0
2002-03-08,10.129529708128096,10.247865563376216,10.030127535549926,10.176863914802963,668211.0
2002-03-11,10.17686428880788,10.17686428880788,9.762689795901196,9.963150388600903,1196934.0
2002-03-12,10.032496983522735,10.05853029513858,9.892860873516227,9.989895849485984,651627.0
2002-03-13,10.038413876960998,10.17686638038812,9.983032740165738,9.983032740165738,821190.0
2002-03-14,10.038174165987128,10.038174165987128,9.885284107233764,9.885284107233764,644019.0
2002-03-15,9.940191742440968,9.940191742440968,9.712040283000924,9.712040283000924,828018.0
2002-03-18,9.892858240937874,9.895224104765491,9.845523359216807,9.845523359216807,448563.0
2002-03-19,9.845523395817802,9.892858277714838,9.845523395817802,9.866823618686151,1003035.0
2002-03-20,9.9141580094675,9.9141580094675,9.656186775502414,9.658553316343475,466098.0
2002-03-21,9.64908920870981,9.64908920870981,9.41951775406099,9.466851969897546,1882509.0
2002-03-22,9.46685171518958,9.644355189081397,9.407684116266312,9.608854358878627,778764.0
2002-03-25,9.599389073815598,9.75085789719224,9.599389073815598,9.656190136502618,446757.0
2002-03-26,9.630155966647022,9.630155966647022,9.428985695196683,9.473953374758228,1015950.0
2002-03-27,9.537849176404151,9.715352572147255,9.537849176404151,9.708252273808318,1299930.0
2002-03-28,9.660922526561873,9.810025485146596,9.608855224413505,9.77925841218974,1126929.0
2002-03-29,9.77925841218974,9.77925841218974,9.77925841218974,9.77925841218974,0.0
2002-04-01,9.77925841218974,9.77925841218974,9.77925841218974,9.77925841218974,0.0
2002-04-02,9.824221667581536,9.94019095935208,9.798188366785691,9.94019095935208,1008615.0
2002-04-03,9.942561006548368,10.389869838733324,9.942561006548368,10.366203070186211,1698579.0
2002-04-04,10.174497765876474,10.41353534951662,10.129530098521816,10.342533698206951,702309.0
2002-04-05,10.347283767981745,10.465945509564158,10.038764462043424,10.157425524639198,504069.0
2002-04-08,10.193022339135112,10.207262045346756,9.908235004767803,9.922474031992888,593808.0
2002-04-09,9.915353239750146,9.939085853234351,9.718375195878366,9.789572357344545,951981.0
2002-04-10,9.848907063337233,9.94146314103178,9.81805526376796,9.908237603813534,491061.0
2002-04-11,9.910607722738442,9.910607722738442,9.682777878671144,9.753974365448926,1002486.0
2002-04-12,9.753970545231889,9.943828674261916,9.675654236753555,9.943828674261916,567771.0
2002-04-15,9.965189249200003,9.967562985458729,9.939084261231152,9.965189249200003,252519.0
2002-04-16,9.967564330274293,10.169288484356125,9.967564330274293,10.13368990452214,2607201.0
2002-04-17,10.216749354601236,10.216749354601236,10.038757210297982,10.12181962251817,1238484.0
2002-04-18,10.109956931312109,10.12182289704146,9.93196472942638,9.9675633056008,877461.0
2002-04-19,9.967566510312734,9.967566510312734,9.829918955043008,9.920101953148448,483222.0
2002-04-22,9.853651316641422,9.922474074005052,9.765841378933128,9.782454143254864,622899.0
2002-04-23,9.75397439335394,9.780079387154796,9.599714093418848,9.599714093418848,1282734.0
2002-04-24,9.609207778218911,9.609207778218911,9.462067997803391,9.488172993708588,1699170.0
2002-04-25,9.488172993708588,9.488172993708588,9.488172993708588,9.488172993708588,0.0
2002-04-26,9.528518413992728,9.530891471996384,9.31730063497686,9.348153104970567,890835.0
2002-04-29,9.231864523462914,9.281702136944745,9.094216973148145,9.219998554345633,2367474.0
2002-04-30,9.208133649593435,9.279330151513264,9.153548555776725,9.269837918311485,1213410.0
2002-05-01,9.326793460452006,9.350525396516352,9.279328230350322,9.298314729782891,299016.0
2002-05-02,9.374256488892328,9.421721035735676,9.265088370645834,9.362390521928091,579480.0
2002-05-03,9.419346672885492,9.419346672885492,8.683645280281265,8.792814741372833,1921419.0
2002-05-06,8.78332326602615,8.78332326602615,8.543627449801038,8.693140957332014,1704210.0
2002-05-07,8.541256844644995,8.541256844644995,8.33003968198326,8.413102168634147,2181045.0
2002-05-08,8.41547244432936,8.66228810201194,8.41547244432936,8.65991504428084,1922928.0
2002-05-09,8.780949134819519,8.8521462931261,8.723991679768822,8.804681068264097,1682322.0
2002-05-10,8.828414181610205,8.828414181610205,8.733485084472866,8.733485084472866,559521.0
2002-05-13,8.728742665202633,8.728742665202633,8.519897884080919,8.58634895920152,566856.0
2002-05-14,8.555491204727888,8.567357169831013,8.306301863644299,8.42496355163453,1545438.0
2002-05-15,8.489045630947961,8.823671331424347,8.377503730789165,8.69076986726575,1053351.0
2002-05-16,8.709751105306648,8.982672386538471,8.688392231545697,8.856891522296213,690405.0
2002-05-17,8.920970708707033,9.139307644057729,8.899611830430219,9.12506793921552,526806.0
2002-05-20,9.125068889738136,9.16066747656532,9.042006425790127,9.115576657503226,628281.0
2002-05-21,9.08946876849981,9.113201380267608,8.826039697518803,8.847399251805742,1057656.0
2002-05-22,8.766708031189513,8.792814375983943,8.678898805092741,8.766708031189513,750744.0
2002-05-23,8.766708765300585,8.766708765300585,8.621942081128825,8.652793863856635,922575.0
2002-05-24,8.686020575583914,8.84740004145461,8.686020575583914,8.757217738255394,1532142.0
2002-05-27,8.780949673154911,8.783322730847571,8.733485124369412,8.757217738255394,973809.0
2002-05-28,8.7572158922187,8.885369807431243,8.7572158922187,8.814173338754568,563322.0
2002-05-29,8.778576615462253,8.778576615462253,8.733485124369412,8.757217738255394,626448.0
2002-05-30,8.733485124369412,8.76670996902603,8.602957445462673,8.757217738255394,684420.0
2002-05-31,8.769083744630196,8.807056065753795,8.702634049876826,8.780950392037921,2289855.0
2002-06-03,8.757216653581168,8.852145739394192,8.676525912160526,8.707378374289544,462966.0
2002-06-04,8.697885835257456,8.697885835257456,8.543626234003822,8.579224812442787,467463.0
2002-06-05,8.543625239624763,8.567357169831013,8.353766403043126,8.42496355163453,730176.0
2002-06-06,8.42496116870178,8.439200865987008,8.349017927143596,8.391735661027004,847542.0
2002-06-07,8.327661703978944,8.424964530289104,8.327661703978944,8.422591472790089,742341.0
2002-06-10,8.422591472790089,8.422591472790089,8.422591472790089,8.422591472790089,0.0
2002-06-11,8.349020749694722,8.349020749694722,7.523136360570673,7.5919604557397244,4743246.0
2002-06-12,7.463806533842893,7.580094502656711,7.4163419874917,7.451940567001702,2532246.0
2002-06-13,7.435328289122979,7.546870829028502,7.167153075574936,7.202751657397863,1694769.0
2002-06-14,7.093583390449929,7.119689061860528,7.00340040884475,7.053238015002107,2666352.0
2002-06-17,6.882367208907093,6.97729700648719,6.645044412423384,6.946444533704348,3109521.0
2002-06-18,7.03662626577855,7.399730588099707,6.989161036062478,7.380744088821382,2374245.0
2002-06-19,7.475675905137193,7.544499352691329,7.238352407871878,7.404478720160263,2892882.0
2002-06-20,7.406849071177785,7.86488245227105,7.406849071177785,7.836403724487416,2241981.0
2002-06-21,7.855390290900646,8.040502378611508,7.724863285371682,7.79368603533486,1108755.0
2002-06-24,7.6916384679916865,7.748595934222254,7.594335620607883,7.667906529888896,976791.0
2002-06-25,7.717742597558716,7.857762498095585,7.682144018546852,7.712995803496805,1418172.0
2002-06-26,7.665532447633928,7.665532447633928,7.440075650879196,7.5706033415252545,789966.0
2002-06-27,7.644173847849283,7.78419514564683,7.594336230640851,7.637054673238515,635739.0
2002-06-28,7.660787292234241,7.7011313186550945,7.625188703233957,7.637054673238515,2940876.0
2002-07-01,7.665531730033809,7.665531730033809,7.345145178176504,7.390237348090029,891504.0
2002-07-02,7.238349785677959,7.252588810123053,7.122061816595048,7.155287338610983,1352826.0
2002-07-03,7.119688526501267,7.499404885788583,7.0342523456616215,7.499404885788582,1055949.0
2002-07-04,7.594335260126442,7.625187728776771,7.404477048369912,7.551616822987961,856341.0
2002-07-05,7.570604536519032,7.594336477298943,7.259710816206469,7.406851293393792,1196853.0
2002-07-08,7.570600888524265,7.594332817868629,7.33327820014909,7.368876773151943,561654.0
2002-07-09,7.240725630391115,7.297683102727618,7.155289421886358,7.212246894222861,1378137.0
2002-07-10,7.19800866260552,7.19800866260552,6.929833332791507,7.00103052730452,1834983.0
2002-07-11,6.787437984997597,6.93220471885976,6.645044309316797,6.889486955648821,2041737.0
2002-07-12,6.9298298941880585,7.174272478208964,6.877619232574142,7.155287338610983,1191807.0
2002-07-15,7.131556957150232,7.131556957150232,6.882367501025658,7.112571132625691,1075854.0
2002-07-16,6.977296296954703,7.069852347917831,6.913218978673574,6.925084947544437,1130106.0
2002-07-17,6.879993741976292,6.929831356530565,6.858634861308256,6.90609941778532,814914.0
2002-07-18,6.986787310362496,7.095956106097658,6.882365308739764,7.046117823356078,1433340.0
2002-07-19,6.170397572983994,6.6925083562167575,5.9330747983266265,6.538248722436106,7234467.0
2002-07-22,6.360255324763282,6.761330571862432,6.289058165711648,6.751837662587977,3019290.0
2002-07-23,6.751837609589725,7.001026985328012,6.55011345883757,6.882365280835528,1460616.0
2002-07-24,6.8823667337238525,6.974922787708751,6.692508509645376,6.694881567699714,1106820.0
2002-07-25,6.8989780416820325,6.974921315281566,6.751837609589725,6.882365280835528,1798962.0
2002-07-26,6.941697426793147,6.941697426793147,6.585712943367858,6.6213115275076895,1969146.0
2002-07-29,6.633175972210854,6.820661779539689,6.526380912377578,6.526380912377578,596724.0
2002-07-30,6.763705528107244,6.775571497093475,6.538248722436106,6.538248722436106,1550847.0
2002-07-31,6.673520528334048,6.88236450725873,6.647414861221876,6.7637034950901525,1190526.0
2002-08-01,6.858634139751758,6.858634139751758,6.633176671471537,6.704373838190185,947067.0
2002-08-02,6.630804175573457,6.630804175573457,6.374495575841076,6.407721104188554,1522926.0
2002-08-05,6.34601721696436,6.34601721696436,6.075468895124043,6.075468895124043,1184634.0
2002-08-06,5.93307405641611,5.956805991420974,5.766948474422661,5.897475474922348,4171803.0
2002-08-07,6.030375555924279,6.032748613102059,5.7550805537124194,5.909340813035436,2582841.0
2002-08-08,6.001897065138874,6.001897065138874,5.87374246677008,5.933072972428875,1684134.0
2002-08-09,5.973420100476234,6.039869797517356,5.892729339677112,5.892729339677112,931785.0
2002-08-12,5.944939575056113,5.944939575056113,5.802545276095508,5.840516908088645,1314474.0
2002-08-13,5.857131105831419,5.861877221503433,5.7669487971846,5.814412669850764,1156728.0
2002-08-14,5.766947590312542,5.802545487362451,5.755080945642876,5.790679521679148,757983.0
2002-08-15,5.873742584705003,5.980537632832369,5.759827685639451,5.764573800274002,2129040.0
2002-08-16,5.8500104353677385,5.887982750366956,5.81441185685913,5.82627850235294,2017329.0
2002-08-19,5.861877098725608,6.099199852018196,5.838145162889594,6.077840973968485,1797441.0
2002-08-20,6.241594490261782,6.645043530214732,6.241594490261782,6.400600912542525,3525633.0
2002-08-21,6.524008159113848,7.119689093955896,6.488409577846775,6.597578379336073,4013757.0
2002-08-22,6.526381046315863,6.526381046315863,6.018510049064367,6.039868925672075,7202511.0
2002-08-23,5.933072440919538,5.9924029412632605,5.624552956450016,5.638792317271686,6066636.0
2002-08-26,5.707617541301693,5.916462245471459,5.6387941118401965,5.873743809917996,4102317.0
2002-08-27,6.051735811879803,6.054108869600047,5.733722991827233,5.762201721429561,1963005.0
2002-08-28,5.759827875933057,5.762200933328735,5.446561553659894,5.477413336762842,5027754.0
2002-08-29,5.432322164772092,5.470293459373286,5.266195586622789,5.387230340045229,3095688.0
2002-08-30,5.460801543658393,5.572342722915346,5.280435581145202,5.4584278070037255,4525794.0
2002-09-02,5.505893056611797,5.524879216671299,5.304168543348745,5.308914658997057,1779846.0
2002-09-03,5.304168524087234,5.401470684389306,5.301794787285195,5.384858261200788,3439242.0
2002-09-04,5.304168523751822,5.363499043055531,5.28043590863844,5.304168523751822,1462962.0
2002-09-05,5.351631947476129,5.401469888686443,5.3373925842007806,5.39435003730217,1057710.0
2002-09-06,5.339766515647438,5.387230722138663,5.294674687722403,5.339766515647438,2973687.0
2002-09-09,5.375366052938098,5.403844785604547,5.31128873469195,5.316034850643086,1136679.0
2002-09-10,5.335020522094789,5.363499253958788,5.1380424569555,5.161775073002095,2820669.0
2002-09-11,5.221105389334732,5.33502031231137,5.1760142354031045,5.304168523751822,2000508.0
2002-09-12,5.339765851758453,5.482159472008077,5.282808403658604,5.482159472008077,2080941.0
2002-09-13,5.422828869643235,5.724229580250906,5.387230630507005,5.681511489591506,2350494.0
2002-09-16,5.7076173907064005,5.883236564924601,5.7076173907064005,5.880863507174936,2235267.0
2002-09-17,5.94494164407618,5.980539552219145,5.80254729555802,5.868997674672761,2982438.0
2002-09-18,5.82627945786474,5.82627945786474,5.600821983330585,5.641167362450656,1245384.0
2002-09-19,5.624554551095877,5.624554551095877,5.292302025405364,5.37536549632123,2076501.0
2002-09-20,5.267521896107684,5.432880895234933,5.2243848106166295,5.377761800230985,2115753.0
2002-09-23,5.416105218757688,5.418501551956439,5.224384507112155,5.224384507112155,1596012.0
2002-09-24,5.217195807768924,5.279504935316504,5.164472699844048,5.279504935316504,1984812.0
2002-09-25,5.2243851252147175,5.2243851252147175,5.159679321670191,5.1716623603739125,1952556.0
2002-09-26,5.272318121556923,5.296282839288343,4.996719753766387,5.001512423054057,1916073.0
2002-09-27,5.150093489876547,5.229178320403141,5.092577374156512,5.214799291473132,2999097.0
2002-09-30,5.0925760941449845,5.281899756058996,5.08538641007555,5.281899756058996,2596971.0
2002-10-01,5.291488517244774,5.291488517244774,5.154887552187748,5.178852260881356,1620171.0
2002-10-02,5.2723152548470384,5.274711588187918,4.673188723918969,4.733101171317927,7456914.0
2002-10-03,4.649223181414802,4.757065720332755,4.505432558152413,4.6779812375026655,5200830.0
2002-10-04,4.613276775824418,4.761860451462234,4.613276775824418,4.697154635115239,2334210.0
2002-10-07,4.69715404865508,4.709137088233591,4.680379027408422,4.692361038517552,1791159.0
2002-10-08,4.673186992574621,4.840942263093255,4.673186992574621,4.840942263093255,1656939.0
2002-10-09,4.884080641765674,4.908045344011646,4.781031119380416,4.852926254587473,2996976.0
2002-10-10,4.804995624053323,4.809788975693079,4.735496824799314,4.745083185255793,2013234.0
2002-10-11,4.800202687738332,4.888874215577367,4.769048641968655,4.872098169032783,1483845.0
2002-10-14,4.905649483400354,5.0494401104866045,4.888874464470937,4.987130644482818,1669878.0
2002-10-15,5.0254754920857145,5.128525376015567,5.020682482201143,5.056629884923878,2271027.0
2002-10-16,5.157282248190892,5.164471589951314,5.061422072565085,5.12373084389883,1865838.0
2002-10-17,5.025476048962956,5.025476048962956,4.515020268280448,4.543778330774584,8417406.0
2002-10-18,4.51741579751024,4.51741579751024,4.205870152334761,4.282557968324075,11084487.0
2002-10-21,4.359245995353655,4.452709850142126,4.277764835486583,4.421555460428019,2547675.0
2002-10-22,4.457501971041789,4.505431712704436,4.38560684431331,4.481467013284616,4335036.0
2002-10-23,4.4838650805664,4.697154210444525,4.4838650805664,4.649224107418332,2314404.0
2002-10-24,4.649223889421402,4.701947343101208,4.613276142425738,4.663602919655043,2355495.0
2002-10-25,4.6372419840711245,4.6372419840711245,4.529399418301734,4.591707869693315,1093149.0
2002-10-28,4.608482643140505,4.673188438921255,4.579724587865295,4.586914273095628,818289.0
2002-10-29,4.579724775183228,4.5869144607076295,4.493450605828851,4.55336305202452,1885656.0
2002-10-30,4.553363606002653,4.553363606002653,4.301730410026278,4.311316087186583,3424215.0
2002-10-31,4.3137124805796585,4.325694489585899,4.133974460555506,4.241817341134611,3129237.0
2002-11-01,4.2418174059735,4.275367785914561,4.133974523745948,4.145956532935342,2185794.0
2002-11-04,4.179506729737449,4.23222947469605,4.136369657916162,4.16512770579702,1566309.0
2002-11-05,4.198680316824297,4.217851668634535,4.124388157446213,4.133974518997475,594324.0
2002-11-06,4.177110564292053,4.193885921482279,4.098025758043891,4.098025758043891,834420.0
2002-11-07,4.098026453881477,4.217851335702526,4.074061066129614,4.217851335702526,1559091.0
2002-11-08,4.181905355506204,4.256197534171749,4.15314729185557,4.189094700007281,1993095.0
2002-11-11,4.150750363570296,4.150750363570296,3.97820166355252,3.97820166355252,3673764.0
2002-11-12,3.94225261269156,3.94225261269156,3.8344097631115246,3.9110982326321286,2577894.0
2002-11-13,3.9542387428645926,4.121994165911021,3.9542387428645926,4.078857057127653,2493813.0
2002-11-14,4.126786818819303,4.237026087226464,4.1100111065631175,4.112407783809673,1906638.0
2002-11-15,4.208265241029181,4.2897463856642535,4.193886215505345,4.2897463856642535,2511798.0
2002-11-18,4.332884174941937,4.361642230719958,4.193886905348179,4.241817341134611,1314468.0
2002-11-19,4.25140308188963,4.270575462191104,4.112405810171209,4.145956532935342,1534566.0
2002-11-20,4.138765635388401,4.193885393842253,4.110007589974984,4.1219902803087125,2228136.0
2002-11-21,4.433537473987033,4.55336305202452,4.356849666272886,4.55336305202452,4176387.0
2002-11-22,4.795408861078246,5.049438270720748,4.781029837890935,4.840942263093255,10309257.0
2002-11-25,4.94878631993168,4.977544373346618,4.857718807961335,4.927217608458957,2547942.0
2002-11-26,4.934408272452774,5.09737095030025,4.90564987050772,5.080594901577787,2762853.0
2002-11-27,5.07819766307219,5.090180356982442,4.936803383352628,4.965561437349576,1868829.0
2002-11-28,5.047042905434562,5.087782964704547,5.011095169166127,5.032663879491793,3415116.0
2002-11-29,5.032663803568171,5.164471367976914,5.011095093567894,5.126127642197674,6143964.0
2002-12-02,5.152489954360788,5.571879165879277,5.145300268301339,5.543121107287682,2653125.0
2002-12-03,5.332227241408081,5.356192629684152,5.008698956380789,5.035060677790637,6292257.0
2002-12-04,4.852927559514359,4.852927559514359,4.589311650047161,4.649224107418332,5444415.0
2002-12-05,4.6923610100385735,4.783428544922026,4.553363716893863,4.661206615745288,3248850.0
2002-12-06,4.63724217232737,4.745085085297972,4.63005282763502,4.697154635115239,1506429.0
2002-12-09,4.7930137129527,4.879287885736061,4.771444998345316,4.7930137129527,1282797.0
2002-12-10,4.747479350725657,5.044645886876238,4.709135624367957,5.032663879491793,2493045.0
2002-12-11,5.116542256064951,5.12852529482133,4.840944363476851,4.876891765630471,1468716.0
2002-12-12,4.934408549951296,4.934408549951296,4.747480812323191,4.790617903432032,1192329.0
2002-12-13,4.757063476555185,4.816976579380124,4.627652285199541,4.658807345501003,1785003.0
2002-12-16,4.64682600002687,4.699548750408743,4.5677411888080455,4.60129259094325,1278876.0
2002-12-17,4.613274944778783,4.694756780595589,4.613274944778783,4.644430016431557,1210695.0
2002-12-18,4.668395929732923,4.673189282633927,4.570139051724816,4.663602919655043,1377456.0
2002-12-19,4.606085229566996,4.670791019802583,4.606085229566996,4.62525760759716,2519337.0
2002-12-20,4.6995480423057545,4.8529249759832185,4.661204323120822,4.816977246439345,2086137.0
2002-12-23,4.936803247214262,5.399329802791103,4.936803247214262,5.392140118078608,6295041.0
2002-12-24,5.344211514042257,5.346607847883829,5.152490750967334,5.164473448644646,1274475.0
2002-12-25,5.164473448644646,5.164473448644646,5.164473448644646,5.164473448644646,0.0
2002-12-26,5.164473448644646,5.164473448644646,5.164473448644646,5.164473448644646,0.0
2002-12-27,5.169265103813469,5.260331930693449,5.166868085113038,5.200419490458247,647829.0
2002-12-30,5.200421079609666,5.200421079609666,5.0973715274988045,5.128525923663782,1055406.0
2002-12-31,5.154885120248047,5.245951930225612,5.154885120248047,5.17645348502616,966948.0
2003-01-01,5.17645348502616,5.17645348502616,5.17645348502616,5.17645348502616,0.0
2003-01-02,5.221987543345623,5.231573560629212,5.118938028958558,5.145299062253896,394860.0
2003-01-03,5.2052129023036855,5.245953309965482,5.116541715968308,5.152489457150427,843399.0
2003-01-06,5.183642760105464,5.315450299468144,5.176453077197216,5.248348534987888,1693131.0
2003-01-07,5.325039208235631,5.4352791371630405,5.325039208235631,5.375365990710318,2876262.0
2003-01-08,5.368177521882493,5.368177521882493,5.253144906437331,5.265127606247059,2012769.0
2003-01-09,5.253142652508066,5.253142652508066,5.152489457150427,5.152489457150427,1990446.0
2003-01-10,5.224384443116448,5.269918544388611,5.138110278203145,5.174057675505493,1393593.0
2003-01-13,5.193229805649118,5.245952903898235,5.193229805649118,5.200419490458247,1448337.0
2003-01-14,5.224385345165936,5.23157503156162,5.157283548137203,5.157283548137203,1422939.0
2003-01-15,5.20041892417711,5.20041892417711,5.11654076277075,5.150092164462495,1554417.0
2003-01-16,5.123731458019353,5.128524810198195,5.020681928281808,5.049439984416435,1854672.0
2003-01-17,5.035061798729426,5.116542628586443,4.960770312697329,4.960770312697329,944436.0
2003-01-20,4.908044558921261,4.908044558921261,4.833753102502481,4.838546453572587,1438032.0
2003-01-21,4.840942263093255,4.888872683207247,4.781029837890935,4.840942263093255,2056962.0
2003-01-22,4.783426119090364,4.783426119090364,4.663600584323726,4.709134671496754,2599074.0
2003-01-23,4.620466421987989,4.670793209410784,4.572536997147518,4.613277076826557,2475975.0
2003-01-24,4.6420335550683145,4.64922324059333,4.388004056392057,4.4335374743658855,2244312.0
2003-01-27,4.4335374743658855,4.4335374743658855,4.4335374743658855,4.4335374743658855,0.0
2003-01-28,4.325694895616357,4.354452954093745,4.217852004914601,4.313712885485427,3631929.0
2003-01-29,4.342470943962815,4.397590041809828,4.284954827008039,4.313712885485427,2859468.0
2003-01-30,4.361642640124642,4.361642640124642,4.2777651409771416,4.313712885485427,1219017.0
2003-01-31,4.260988476778708,4.265781828655242,4.16992199040859,4.256196153371321,1484646.0
2003-02-03,4.074060132547548,4.129179894664508,4.014147705366121,4.014147705366121,4315938.0
2003-02-04,4.074062442794847,4.09802783864485,3.920686103423054,3.930272124633791,3301197.0
2003-02-05,3.9206845488530697,3.95423595261052,3.85597910274819,3.867961795921998,2886030.0
2003-02-06,3.8967208273511,3.8967208273511,3.733758147610285,3.733758147610285,2498058.0
2003-02-07,3.714586348077268,3.843997635937987,3.690621637592892,3.738551744207973,2797392.0
2003-02-10,3.73854930463352,3.752928327235075,3.575586705659631,3.5851727207273334,2600922.0
2003-02-11,3.594760782646516,3.635500851761903,3.4557628126295774,3.5372446649758675,3135027.0
2003-02-12,3.534846747166964,3.690620040490393,3.486917004116469,3.681034023315691,2840106.0
2003-02-13,3.714585928496432,3.714585928496432,3.616329735268785,3.669052503766913,2501049.0
2003-02-14,3.681033748977315,3.714584463765304,3.534846483723564,3.678636730627759,2000877.0
2003-02-17,3.738551712713592,3.887134699145484,3.685828253057993,3.887134699145484,2479764.0
2003-02-18,3.9302720470779775,3.93266872374495,3.5947613113227948,3.702604219227109,2879022.0
2003-02-19,3.731361178087102,3.786480268415296,3.46295198326576,3.522865111155525,3563172.0
2003-02-20,3.4701411805153186,3.518071612260056,3.2736278159363525,3.3287479324308635,4780326.0
2003-02-21,3.2352846016691537,3.4270046449948794,3.2352846016691537,3.3551095001890725,3376923.0
2003-02-24,3.407833070175254,3.4749352077093505,3.3670923152608574,3.3790750112320698,1732818.0
2003-02-25,3.343127269056245,3.343127269056245,3.230491035412936,3.2376807208292817,1756956.0
2003-02-26,3.259249397587902,3.295197142400222,3.242474377568863,3.2712324362894782,2744145.0
2003-02-27,3.2568527900609268,3.2592487802658434,3.194543331811625,3.22569771811324,1677471.0
2003-02-28,3.240076819234221,3.424607836727134,3.240076819234221,3.352712701890229,8628318.0
2003-03-03,3.3551095001890725,3.381471224696081,3.288007365036985,3.3551095001890725,984780.0
2003-03-04,3.319161945549216,3.343127680829922,3.2616458264264567,3.288007552435944,981183.0
2003-03-05,3.2616446017190013,3.534846407791298,3.256852279237787,3.4150215474347574,6338196.0
2003-03-06,3.474934982236948,3.522865420188709,3.3790747919795905,3.436591248957088,7369572.0
2003-03-07,3.4030387933696424,3.498898611334352,3.4030387933696424,3.498898611334352,1972800.0
2003-03-10,3.5036926182304,3.6666552649056734,3.5036926182304,3.575587752282855,1826043.0
2003-03-11,3.570795499379378,3.748137210413149,3.570795499379378,3.743343857638396,2552871.0
2003-03-12,3.762514927694684,3.767307935974256,3.5971559706379206,3.5971559706379206,1565202.0
2003-03-13,3.6067420726171577,3.613931757301674,3.527657255202647,3.546829633420347,1771428.0
2003-03-14,3.4988992698537773,3.65227624162674,3.427004135731802,3.5923631156238653,4495305.0
2003-03-17,3.5923628200407327,3.738550094961545,3.54682941025487,3.6882236766285903,1218018.0
2003-03-18,3.8368077496310895,3.846394112423755,3.702603812880538,3.779291629813804,2069028.0
2003-03-19,3.796067828656006,3.8655659619405327,3.779291778813224,3.8296182142259214,1129362.0
2003-03-20,3.8296174382753176,3.855979503124141,3.731361263856855,3.798463049870026,1544673.0
2003-03-21,3.796068375165407,3.877549217026416,3.743344570017515,3.841601464136509,1021011.0
2003-03-24,3.903910913301846,3.913496934943733,3.781689308779375,3.848791117449408,1692660.0
2003-03-25,3.798462834111601,3.8511859323453166,3.762515438545588,3.8392039242540337,822045.0
2003-03-26,3.88234198910164,3.9542371412877,3.858376252726699,3.9542371412877,1345662.0
2003-03-27,3.949444180043345,3.9542375334876367,3.87275566728209,3.887134699145484,1687782.0
2003-03-28,3.882342374170676,3.927875803659837,3.843997603555307,3.887134699145484,776358.0
2003-03-31,3.906449103398884,3.906449103398884,3.71812848493779,3.7712442114331455,3382383.0
2003-04-01,3.737443210143502,3.737443210143502,3.597409592240088,3.597409592240088,2707113.0
2003-04-02,3.648111157203843,3.70605596019241,3.5925812390738696,3.626382028772264,2819916.0
2003-04-03,3.667426818399928,3.7036424967240977,3.65052642179274,3.6722558978629034,1019724.0
2003-04-04,3.6819131250113113,3.76641614657726,3.6770840454114655,3.7277859274266976,1117734.0
2003-04-07,3.790558792631581,3.920934581356336,3.773658400115632,3.8992054559246543,1677057.0
2003-04-08,3.8967907937614874,3.901618835340444,3.809873611725765,3.860575128557512,1918980.0
2003-04-09,3.8871332924190543,3.9112776489147545,3.86298997205807,3.86298997205807,1163064.0
2003-04-10,3.8509176911435863,3.860575502126943,3.802630708496088,3.853332575612193,979677.0
2003-04-11,3.838847196950749,3.85574724730126,3.7302005130034095,3.7784875059620977,2066883.0
2003-04-14,3.727785014545357,3.727785014545357,3.677083144946289,3.703641694728372,1641519.0
2003-04-15,3.70605605796678,3.778487408991666,3.70605605796678,3.744686618401527,1056324.0
2003-04-16,3.785729760655312,3.7953875719831593,3.744686048436763,3.7688293679325886,906564.0
2003-04-17,3.744685854813709,3.744685854813709,3.684326177682204,3.706055302256209,1467414.0
2003-04-18,3.706055302256209,3.706055302256209,3.706055302256209,3.706055302256209,0.0
2003-04-21,3.706055302256209,3.706055302256209,3.706055302256209,3.706055302256209,0.0
2003-04-22,3.788145191004642,3.8243608662227735,3.756757904078768,3.7857303061019625,700989.0
2003-04-23,3.850917732111636,3.8750617417595614,3.826774067841926,3.850917732111636,1320495.0
2003-04-24,3.8629896958391217,3.8750617005346566,3.841260225538445,3.853332575612193,930765.0
2003-04-25,3.853332575612193,3.853332575612193,3.853332575612193,3.853332575612193,0.0
2003-04-28,3.8340181030507785,3.8340181030507785,3.754343822410856,3.7905594987139897,1680636.0
2003-04-29,3.790559513235486,3.86299052074095,3.768830038294703,3.7784875059620977,1218855.0
2003-04-30,3.756757630999709,3.809874388271056,3.754343437029069,3.7760729096560848,1136847.0
2003-05-01,3.7760733117343945,3.790559513235486,3.766415844066998,3.7784875059620977,1040598.0
2003-05-02,3.7736597902688014,3.7736597902688014,3.7084716992031104,3.73502922195565,1165965.0
2003-05-05,3.742271454845026,3.751929266923772,3.648110981826101,3.684326654642073,1242750.0
2003-05-06,3.679498557334492,3.679498557334492,3.638454147925943,3.6650123561394063,1320033.0
2003-05-07,3.6456965682094182,3.655354034328108,3.592580849934857,3.643282719747094,3048603.0
2003-05-08,3.611895577793808,3.611895577793808,3.5322213065152086,3.558779512067491,2929386.0
2003-05-09,3.52497867404784,3.52497867404784,3.411503940185162,3.471862944054593,3505131.0
2003-05-12,3.4646180585413284,3.5129057227045224,3.4453031310273103,3.476690406304812,1709793.0
2003-05-13,3.4791051839958,3.5370503274023117,3.435646585474597,3.4404756640218594,1472745.0
2003-05-14,3.435647256951855,3.438061451319086,3.3342438405836727,3.363216245260296,3973389.0
2003-05-15,3.343900522270272,3.34872960112425,2.9938175179699957,3.0107175670676085,12215580.0
2003-05-16,2.9696739153492007,2.98174523123433,2.805496628216487,2.8972429116340046,20451048.0
2003-05-19,2.902071102399377,2.9286293079772414,2.87551341488888,2.914143108219746,2181228.0
2003-05-20,2.8972422933502378,2.9720874751945283,2.8634408201182557,2.952772199614168,2387145.0
2003-05-21,2.9527722227129365,3.0010598939742854,2.9407009093094465,2.991402774175853,4051224.0
2003-05-22,2.99381775001181,2.99381775001181,2.911729274562208,2.918972548026317,1810221.0
2003-05-23,2.9189721868504903,2.964844634681859,2.91172891428262,2.914143108219746,1102401.0
2003-05-26,2.9165573152905844,2.9503584482102867,2.902071115467855,2.902071115467855,1269846.0
2003-05-27,2.8972428283348863,2.9093141438729506,2.8441262424035023,2.8441262424035023,2357787.0
2003-05-28,2.8610275328571384,2.8851710291117167,2.7934247417472955,2.8030825547030678,2828142.0
2003-05-29,2.8030821614733608,2.8730984462096485,2.8030821614733608,2.8368829478745505,1801683.0
2003-05-30,2.8465419350334837,2.897243650565408,2.836883947340819,2.8779283659367936,5532996.0
2003-06-02,2.877927129363737,2.96001558590598,2.877927129363737,2.9576013922261946,1935552.0
2003-06-03,2.9696736132495394,2.9865740063747035,2.836882935212838,2.848954940626441,2204145.0
2003-06-04,2.8513700313215424,2.906900652009303,2.8513700313215424,2.8513700313215424,1055160.0
2003-06-05,2.897243465047038,2.976917757041765,2.8900003632919877,2.955188279087445,2235351.0
2003-06-06,2.9310436305279715,2.984160044014439,2.9189723149344062,2.940701442834997,1631631.0
2003-06-09,2.940701442834997,2.940701442834997,2.940701442834997,2.940701442834997,0.0
2003-06-10,2.9503580291078784,2.991402774175853,2.945529296519564,2.991402774175853,2809200.0
2003-06-11,2.9938178931081465,3.097635503155698,2.9938178931081465,3.0565914361582465,2244561.0
2003-06-12,3.126607031497048,3.1435081141111736,3.0807342432733726,3.131435764224709,1667511.0
2003-06-13,3.138679510931853,3.2111105128066018,3.138679510931853,3.1917952335950748,3072786.0
2003-06-16,3.160409282432945,3.2400832193249114,3.138679807130768,3.228011211850747,2068845.0
2003-06-17,3.2618123722691856,3.298027700356007,3.138679496941823,3.1700660915918504,3521199.0
2003-06-18,3.157993721771108,3.157993721771108,3.0614183945203925,3.073490396771268,3813684.0
2003-06-19,3.0976354095541043,3.126607813163304,3.051762609862019,3.059005538075172,3353583.0
2003-06-20,3.06141954250116,3.066248621514848,3.0083038178898653,3.0276187524315263,2206608.0
2003-06-23,3.037276077615779,3.075905599513703,2.9914032829144426,3.013132410568166,1713135.0
2003-06-24,2.99381775001181,3.005889757325896,2.918972548026317,2.918972548026317,2394597.0
2003-06-25,2.9334587554653075,2.962431158623331,2.8996572730693244,2.9213864027486984,3099873.0
2003-06-26,2.9189720977756903,2.957601617238622,2.909313940808929,2.9503583448917863,2361915.0
2003-06-27,2.9962308043645685,3.030032277729621,2.969673293299334,2.9720874868950107,2863299.0
2003-06-30,2.9745020630235355,2.979331141592322,2.8851706716875696,2.8851706716875696,2916687.0
2003-07-01,2.9213869336520437,2.9527735367546417,2.9044868801393853,2.9165581989148475,2376591.0
2003-07-02,2.9141434892589784,2.945530086815056,2.8972430933545423,2.909314409996808,1156965.0
2003-07-03,2.984160051018563,3.0469332408246093,2.9576018442129945,3.0107175670676085,5053095.0
2003-07-04,3.013132309638836,3.030032703316933,2.9576017046002776,2.9962312252042484,4747857.0
2003-07-07,3.017960798599432,3.0421048110253017,2.9938174769300754,3.013132410568166,914115.0
2003-07-08,3.05659131697343,3.0783207921787867,3.034862187146364,3.049348388823838,2617599.0
2003-07-09,3.0590053542413767,3.121779237000481,3.0590053542413767,3.1145363092225997,2508927.0
2003-07-10,3.12902286398714,3.2231830080168966,3.061419894560526,3.2231830080168966,5045340.0
2003-07-11,3.235253904676044,3.343900225549808,3.150751249038475,3.281127386692161,4418901.0
2003-07-14,3.336657209659693,3.353558292941525,3.2859553413270857,3.3173426233642016,3396690.0
2003-07-15,3.346315694477515,3.3680451696736275,3.331829492806204,3.360801896148826,5674512.0
2003-07-16,3.368044264026789,3.368044264026789,3.3076845885592423,3.32458567069861,5887065.0
2003-07-17,3.312514252787809,3.319757526402092,3.261812719001017,3.2883709284156573,3768783.0
2003-07-18,3.276297999400212,3.35597225985764,3.2666408795943704,3.32458567069861,1241784.0
2003-07-21,3.341487060468624,3.4380613957858106,3.341487060468624,3.4139180709902406,2452521.0
2003-07-22,3.380115514384339,3.384944592264472,3.324585608679304,3.3366569218668687,1880721.0
2003-07-23,3.380116117048384,3.387359044403591,3.348729522878732,3.3535586016198744,1649457.0
2003-07-24,3.3535579393695327,3.409087844009502,3.319756467126067,3.3318284708384738,1304847.0
2003-07-25,3.3197573801488884,3.4235749828129407,3.3076853731163527,3.3752879908176427,1337496.0
2003-07-28,3.3752881188694577,3.3921885149022377,3.310100383631172,3.3680451906777784,2299131.0
2003-07-29,3.3487299267834785,3.3487299267834785,3.235254506379699,3.235254506379699,2866518.0
2003-07-30,3.2593983009218475,3.312514025347563,3.2352542874508545,3.295613975750065,2276469.0
2003-07-31,3.3101001766056983,3.343900621178965,3.283541623636297,3.295613975750065,1820961.0
2003-08-01,3.3173428617176537,3.343900376609853,3.298027583277903,3.298027583277903,1321431.0
2003-08-04,3.2956145883884567,3.3221721101599537,3.2956145883884567,3.3028575174735617,503559.0
2003-08-05,3.3076852917290185,3.3076852917290185,3.2666415740388,3.295613975750065,1301757.0
2003-08-06,3.2883705075064524,3.2883705075064524,3.211110428815961,3.213524622792843,1940088.0
2003-08-07,3.211109037708653,3.22318103849802,3.165236263616507,3.211109037708653,2026389.0
2003-08-08,3.220767929915296,3.26905561430809,3.2135250017522665,3.259398491883481,1483767.0
2003-08-11,3.2762993173536348,3.3004426446476467,3.254569839259352,3.271470237440828,1291557.0
2003-08-12,3.27146920758867,3.2956135634170964,3.2593978931200267,3.2738840921632093,1221189.0
2003-08-13,3.283541623636297,3.3028569034887463,3.2738845017774807,3.295613975750065,854067.0
2003-08-14,3.2956142020299395,3.2980280509375413,3.261812719001017,3.2883709284156573,910905.0
2003-08-15,3.2980277598704637,3.3076852269183243,3.281127710604105,3.3076852269183243,676833.0
2003-08-18,3.3076859066114075,3.3149288356965125,3.2956145883884567,3.3028575174735617,464664.0
2003-08-19,3.312513960442254,3.327000161014045,3.2835415592986728,3.3076852269183243,1131798.0
2003-08-20,3.3318288186071507,3.4308176706414666,3.3318288186071507,3.3970168856263228,2444472.0
2003-08-21,3.389774502778933,3.4404763843583006,3.319757684479485,3.380116689040581,1911132.0
2003-08-22,3.380115952666093,3.524977946507817,3.375287564916273,3.5129066317550284,3509652.0
2003-08-25,3.546709358092601,3.766417353652557,3.546709358092601,3.710886719619132,4348572.0
2003-08-26,3.747100511343689,3.778487105244961,3.648110960183524,3.677083360113121,1897971.0
2003-08-27,3.6963996579102223,3.834018768207827,3.679499259314149,3.814703484217771,3169353.0
2003-08-28,3.867819871553056,3.9281788760235696,3.8316041925680975,3.908863593954164,3449319.0
2003-08-29,3.940249867569922,4.152714116356707,3.940249867569922,4.080283122452121,11812359.0
2003-09-01,4.1527141731529165,4.268603764985263,4.012680916355499,4.017509303970285,4409298.0
2003-09-02,4.027167539197868,4.080283607711546,3.8702331823400633,3.8919626557847904,2011056.0
2003-09-03,3.988539509328672,4.048899229205432,3.933009216353542,3.935423411736679,3075717.0
2003-09-04,3.9740507975990034,4.116498596828329,3.9740507975990034,4.097183319037862,2310198.0
2003-09-05,4.121328388166917,4.191344512204442,4.068211624089318,4.068211624089318,2258292.0
2003-09-08,4.068210772067356,4.150299922582332,4.007851783169312,4.080283122452121,914265.0
2003-09-09,4.109255507708695,4.1406420989509165,4.068210759885006,4.092355115204012,763110.0
2003-09-10,4.068211364857928,4.068211364857928,3.978879965381319,3.97887996538132,1756989.0
2003-09-11,3.9161054279210794,3.9426639765153353,3.8895479154614656,3.9233486998448046,2143920.0
2003-09-12,3.96197995942564,3.998195637900475,3.947493757111369,3.959565419684109,636279.0
2003-09-15,4.007852190742981,4.048896942863577,3.983708869031116,4.036824591251128,756147.0
2003-09-16,4.053725981940165,4.08028454033484,4.04406885810863,4.056140867310147,1347546.0
2003-09-17,4.092357116841439,4.140644124206292,4.068212749713036,4.102014242011697,1225899.0
2003-09-18,4.147885546761707,4.174443753806351,4.068211271006038,4.08269747156359,2868801.0
2003-09-19,4.167201855641507,4.167201855641507,4.089941754870718,4.089941754870718,1849224.0
2003-09-22,4.133972212618509,4.133972212618509,4.031234187390616,4.048356958313418,2000430.0
2003-09-23,4.011664400408756,4.011664400408756,3.879572776910552,3.901588164134489,3158037.0
2003-09-24,3.913818983801033,4.033679408054758,3.913818983801033,3.996987212925524,3983175.0
2003-09-25,3.913817624391241,3.984755680371156,3.877125442006523,3.943171230329981,2406897.0
2003-09-26,3.91626465950826,3.9749718875193945,3.91626465950826,3.926049547432795,1276473.0
2003-09-29,3.930941629941822,3.987202900752924,3.92115709153317,3.935834249068845,706044.0
2003-09-30,3.913818699969135,3.962741739901096,3.877126507500836,3.926049547432795,1739016.0
2003-10-01,3.913818699969135,3.950510892437436,3.889357704887177,3.926049547432795,2035815.0
2003-10-02,3.96029547455777,4.048356325336344,3.928495897849088,4.023895327820567,2404500.0
2003-10-03,4.1339711953408,4.280739266803212,4.1339711953408,4.2685084192200025,4737339.0
2003-10-06,4.275845848208777,4.4005988605831945,4.275845848208777,4.35167652916734,4998114.0
2003-10-07,4.378584969132461,4.400600006506215,4.268508732495565,4.300309008530342,3912411.0
2003-10-08,4.305200698452556,4.314985937387144,4.292970549475199,4.314985937387144,3513237.0
2003-10-09,4.317432537727901,4.332109348539061,4.302755726916741,4.310093957360935,1311990.0
2003-10-10,4.310092563572647,4.310092563572647,4.182893577675928,4.182893577675928,1496952.0
2003-10-13,4.204909519656385,4.2318164761283485,4.187786052091226,4.187786052091226,3092214.0
2003-10-14,4.21224744212812,4.21224744212812,4.1535402143514135,4.1535402143514135,2678424.0
2003-10-15,4.158432133410127,4.231816168131009,4.1535402143514135,4.1535402143514135,1999581.0
2003-10-16,4.170663444986642,4.170663444986642,3.9749723140294098,3.9749723140294098,5550387.0
2003-10-17,3.864896880876621,4.023896198515332,3.840435878067948,3.987203994456739,4737522.0
2003-10-20,3.9872031487006607,4.087495198510143,3.982310529269387,4.08504853887179,1901880.0
2003-10-21,4.158433183155798,4.192679424593267,4.133972181996636,4.158433183155798,1433031.0
2003-10-22,4.165771377269289,4.182894847761787,4.116849375376674,4.116849375376673,1115490.0
2003-10-23,4.094833555437442,4.094833555437442,4.058141707941031,4.070371857209531,1065144.0
2003-10-24,4.075263353750848,4.0972787380103295,4.0385715132152615,4.067925125612796,1120308.0
2003-10-27,4.077709942262535,4.077709942262535,4.023895327820567,4.023895327820567,1717293.0
2003-10-28,4.023895327820567,4.03612617650117,4.01411078884517,4.023895327820567,968967.0
2003-10-29,4.04835566386272,4.182893577675928,4.04835566386272,4.182893577675928,1289373.0
2003-10-30,4.182894979692304,4.280740386254684,4.182894979692304,4.231817333050718,1729416.0
2003-10-31,4.256279287329054,4.278294328341407,4.133972181996636,4.158433183155798,2166474.0
2003-11-03,4.207355116575449,4.207355116575449,4.151093499161902,4.195124269325082,664680.0
2003-11-04,4.20735604963881,4.322324569613537,4.20735604963881,4.280740099647333,1466916.0
2003-11-05,4.231817049718899,4.280740099647333,4.165771229749853,4.280740099647333,1289325.0
2003-11-06,4.270955909568948,4.30520109972742,4.256279099567244,4.280740099647333,1393434.0
2003-11-07,4.292968822910458,4.305198966969042,4.280737979006716,4.285630596506276,904827.0
2003-11-10,4.285631769147909,4.2929699975599895,4.195124269325082,4.195124269325082,1056291.0
2003-11-11,4.1584315651542685,4.1584315651542685,4.085047540461423,4.121739377846529,1907859.0
2003-11-12,4.121739356457631,4.121739356457631,4.075262982687991,4.0826015600805095,1330116.0
2003-11-13,4.109508579661113,4.158430905101785,4.104615962202212,4.146200761144837,668661.0
2003-11-14,4.1462020390260825,4.1462020390260825,4.104617227266801,4.13641680109242,456093.0
2003-11-17,4.158432550098299,4.158432550098299,4.12907893326862,4.133971552662947,771168.0
2003-11-18,4.109510371993934,4.109510371993934,4.011664628670158,4.041018246690473,1824492.0
2003-11-19,3.987203994456739,4.001880806095618,3.923604127432138,3.987203994456739,1278798.0
2003-11-20,3.984757040537404,4.082602427065311,3.984757040537404,4.016556616197622,1511619.0
2003-11-21,4.006771728842507,4.016555915866611,3.9798640772776266,4.011663647393238,1147074.0
2003-11-24,4.031233647144554,4.036126266664263,3.992095840291381,4.036126266664263,476757.0
2003-11-25,4.072817869406161,4.089940285613484,4.023894830651112,4.053248443950538,1483203.0
2003-11-26,4.048355567598516,4.08504775684987,4.045909608273838,4.060586413989851,2087772.0
2003-11-27,4.058141345479648,4.063032914858327,4.011664262966908,4.026341070639127,574539.0
2003-11-28,3.979865061020461,4.01166463899629,3.913819245343388,3.960295632367152,8509620.0
2003-12-01,3.926048811752488,3.926048811752488,3.8404339453178,3.860003367577187,1748802.0
2003-12-02,3.862450540087511,4.036126652256835,3.855112309952332,3.992096221677491,3629664.0
2003-12-03,3.9651877492526135,4.036125825618564,3.948064982495603,4.019002359016181,1706025.0
2003-12-04,4.019002708410152,4.043464755694076,4.016556748627661,4.023895327820567,1358664.0
2003-12-05,4.036125400339868,4.092385963745222,4.036125400339868,4.080155817261948,1369584.0
2003-12-08,4.080156693037147,4.107063650936491,4.028787687307422,4.036126266664263,1264851.0
2003-12-09,4.036126266664263,4.036126266664263,4.036126266664263,4.036126266664263,4401.0
2003-12-10,4.256279002153722,4.398154479000337,4.222032763010787,4.297862771322695,24518475.0
2003-12-11,4.341892516665603,4.341892516665603,4.256278331979661,4.278293368050595,6333723.0
2003-12-12,4.261170955019432,4.31987819895686,4.182894979692304,4.231817333050718,3756099.0
2003-12-15,4.268509033208518,4.33210888991321,4.246493644361089,4.283185842465892,2460894.0
2003-12-16,4.337000866546812,4.368800442827229,4.280739593234628,4.339446826296363,3962184.0
2003-12-17,4.356569582506572,4.500892054943004,4.341892774280907,4.500892054943004,3629682.0
2003-12-18,4.500891025874617,4.5351369039046405,4.432399269814571,4.5351369039046405,4882452.0
2003-12-19,4.5131208079433724,4.5131208079433724,4.4348441838283215,4.466643745257753,2955627.0
2003-12-22,4.500892802679609,4.510676993199464,4.41527754892251,4.427508399437173,1971498.0
2003-12-23,4.415277165746609,4.4642002136367465,4.390816166685647,4.403047016138865,2666025.0
2003-12-24,4.38103202318168,4.390816563659781,4.283186268477898,4.329663360633034,1799355.0
2003-12-25,4.329663360633034,4.329663360633034,4.329663360633034,4.329663360633034,0.0
2003-12-26,4.329663360633034,4.329663360633034,4.329663360633034,4.329663360633034,0.0
2003-12-29,4.329661814673881,4.390814995865132,4.307646431497632,4.378584149673295,1502763.0
2003-12-30,4.38592397159054,4.38592397159054,4.302755726916741,4.310093957360935,1430820.0
2003-12-31,4.317432241840371,4.366354941191405,4.317432241840371,4.366354941191405,741555.0
2004-01-01,4.366354941191405,4.366354941191405,4.366354941191405,4.366354941191405,0.0
2004-01-02,4.366354749643662,4.366354749643662,4.334554471576415,4.349231280737867,90333.0
2004-01-05,4.341893187574705,4.341893187574705,4.297862758706565,4.305200988556551,983808.0
2004-01-06,4.305202229572651,4.312540811460797,4.239156742193566,4.244049013478048,1743261.0
2004-01-07,4.244047891993037,4.285632711806657,4.219586891957263,4.241602281881312,1808691.0
2004-01-08,4.219584774189707,4.231814918146656,4.136415526227035,4.146200761144837,4490856.0
2004-01-09,4.158433191690401,4.163325811839597,4.097279988821451,4.107064179351537,2439273.0
2004-01-12,4.085048612711411,4.085048612711411,4.011664568756605,4.036126266664263,1905510.0
2004-01-13,4.043464131870846,4.133970928468576,4.021448747611365,4.067925125612796,2964690.0
2004-01-14,4.094833008152832,4.094833008152832,4.021448973045244,4.058141165560379,3132507.0
2004-01-15,4.050802012194059,4.148647378451187,4.050802012194059,4.121739377846529,2386509.0
2004-01-16,4.114401832916224,4.182893950581661,4.114401832916224,4.168217143208215,3301278.0
2004-01-19,4.185339845391302,4.2978620335124855,4.185339845391302,4.2685084192200025,4475619.0
2004-01-20,4.292970851356839,4.329663050482701,4.273401421879701,4.297862771322695,4145775.0
2004-01-21,4.305199003109443,4.31743019703844,4.266061212087628,4.31743019703844,3675672.0
2004-01-22,4.346785861450992,4.366354941191405,4.329663091639504,4.366354941191405,1823961.0
2004-01-23,4.388370628149054,4.4495238315192704,4.376139777521347,4.400600778931217,3667329.0
2004-01-26,4.400600778931217,4.400600778931217,4.400600778931217,4.400600778931217,0.0
2004-01-27,4.324769747589959,4.442184206371145,4.324769747589959,4.439738596697238,1772289.0
2004-01-28,4.437291371579764,4.437291371579764,4.368799612688884,4.378584149673295,3752274.0
2004-01-29,4.354123302534418,4.366354150117629,4.2685084192200025,4.2685084192200025,2410692.0
2004-01-30,4.268509611997649,4.312540045740085,4.219587257762168,4.273401882413476,2078985.0
2004-02-02,4.275845604757761,4.285630840313558,4.212246472561466,4.256277233181761,1672734.0
2004-02-03,4.256276626693634,4.268506769705279,4.2024609881084745,4.222030406663773,1392600.0
2004-02-04,4.231816655283942,4.317431897198071,4.204909697672862,4.314985937387144,3030498.0
2004-02-05,4.3174316828977215,4.439738765363955,4.305200484759314,4.415276719009843,2312244.0
2004-02-06,4.427508266771835,4.439739466842772,4.403047266320994,4.425062656618612,1191840.0
2004-02-09,4.439739466842772,4.473984657520295,4.371246985951178,4.425062656618612,1029981.0
2004-02-10,4.403046678616268,4.427507675802133,4.37858498158498,4.390815830100625,1225539.0
2004-02-11,4.393261311768908,4.451968538440885,4.337000394502935,4.429953153477556,1857456.0
2004-02-12,4.434846456823606,4.500892271985316,4.434846456823606,4.498446312124444,2640282.0
2004-02-13,4.491106169623762,4.503336314594301,4.451967676166931,4.503336314594301,1078908.0
2004-02-16,4.491106169623762,4.510674891468272,4.476429365798428,4.503336314594301,833127.0
2004-02-17,4.503338161904257,4.591399370902375,4.503338161904257,4.591399370902375,1820826.0
2004-02-18,4.61830598737695,4.813997091041353,4.61830598737695,4.794427665744511,7129911.0
2004-02-19,4.794427532395696,4.809104338518115,4.721043501783598,4.79198192292595,2357394.0
2004-02-20,4.750397843466879,4.769967271224379,4.73082841570938,4.769967271224379,1622310.0
2004-02-23,4.77241323099237,4.7748591907603615,4.743059614240192,4.769967271224379,1107384.0
2004-02-24,4.769966466717619,4.818888803130586,4.745504773627154,4.789535191329213,2097465.0
2004-02-25,4.799319283922894,4.880041877973214,4.799319283922894,4.872703301276551,3345870.0
2004-02-26,4.855581066808107,4.928965452640574,4.843350919040505,4.90205814776833,3231810.0
2004-02-27,4.926520427559165,4.926520427559165,4.8311209878192525,4.892274187715913,10495860.0
2004-03-01,4.8800431197047,4.909396734115218,4.843350926730212,4.843350926730212,1724235.0
2004-03-02,4.826226896177228,4.853134897793447,4.769966333348302,4.782196479706268,2759598.0
2004-03-03,4.784643860208176,4.784643860208176,4.7210440102386775,4.7210440102386775,5918139.0
2004-03-04,4.7112600372574205,4.828674504254607,4.652552803758827,4.821336275028641,4362873.0
2004-03-05,4.855579722249804,4.926518128869737,4.855579722249804,4.916733593457868,3238719.0
2004-03-08,4.916733593457868,4.936302314359019,4.845795536760523,4.916733593457868,1257240.0
2004-03-09,4.904505839716841,5.019474728135739,4.904505839716841,4.963213089181361,3004392.0
2004-03-10,4.914286934721018,4.938748973095867,4.8580263809866535,4.916733593457868,2962599.0
2004-03-11,4.84579424150805,4.921624195719838,4.84579424150805,4.877593798135495,2092800.0
2004-03-12,4.831120391856099,4.865366627474763,4.774859118965677,4.818889543431904,1401540.0
2004-03-15,4.794427886123331,4.855581074517231,4.794427886123331,4.843350926730212,1315128.0
2004-03-16,4.836014338899444,4.867813923672104,4.8286757578455655,4.831121718248322,1422177.0
2004-03-17,4.875147839897612,4.941193611235374,4.86780961526147,4.877593798135495,1818777.0
2004-03-18,4.877593798135495,4.892270597330276,4.823778867754631,4.877593798135495,2760108.0
2004-03-19,4.904504384975978,4.904504384975978,4.867812539905344,4.904504384975978,1133934.0
2004-03-22,4.904504384975978,4.916735233281327,4.855581341677292,4.904504384975978,1268757.0
2004-03-23,4.862919825745825,4.936303864377718,4.862919825745825,4.9216270566513405,2313039.0
2004-03-24,4.921627525556858,5.0023501507040935,4.919181565664104,4.941196954312527,1546971.0
2004-03-25,4.914288946033138,5.0023501507040935,4.867812908689006,4.941196954312527,934701.0
2004-03-26,4.97544292470052,5.0439343470108025,4.919181301196491,5.02925753867516,1870452.0
2004-03-29,5.105531200108034,5.152281130101178,5.0686236014660935,5.1104525417721085,1716273.0
2004-03-30,5.130138419364104,5.162124688305903,5.090770135165071,5.154743377002825,1833273.0
2004-03-31,5.157203614637977,5.184269243598028,5.125217346205631,5.162124606087343,868764.0
2004-04-01,5.167045773061189,5.211334694593038,5.154743118869368,5.203953383659593,1821045.0
2004-04-02,5.208873444732704,5.326977582331356,5.208873444732704,5.314675280650961,2304861.0
2004-04-05,5.336819789657657,5.533659075707015,5.329438127243148,5.474607184299097,1650936.0
2004-04-06,5.536120551518396,5.609935421809895,5.516436234130264,5.555804164952398,1879941.0
2004-04-07,5.533659075707015,5.533659075707015,5.474607184299097,5.474607184299097,1484172.0
2004-04-08,5.469686998474688,5.5582651949020745,5.452463000754861,5.5361205578009605,1607046.0
2004-04-09,5.5361205578009605,5.5361205578009605,5.5361205578009605,5.5361205578009605,0.0
2004-04-12,5.5361205578009605,5.5361205578009605,5.5361205578009605,5.5361205578009605,0.0
2004-04-13,5.53611903879708,5.592709895925082,5.526276706803856,5.585328586901376,2538567.0
2004-04-14,5.5533423730588325,5.777247244263408,5.5533423730588325,5.7452609849386,1652001.0
2004-04-15,5.777248361537291,5.782169704514211,5.673907550539818,5.708354839516016,3585567.0
2004-04-16,5.730498807805409,5.75018312269918,5.6148553496809965,5.75018312269918,1551108.0
2004-04-19,5.750183640193479,5.750183640193479,5.637000139282051,5.683750083382176,976137.0
2004-04-20,5.661605799096444,5.683750083382176,5.622237165765879,5.683750083382176,1710957.0
2004-04-21,5.659144263757982,5.7747877218316,5.646842314905949,5.698512541551209,1179738.0
2004-04-22,5.708354642808569,5.718196272492151,5.609934826202481,5.609934826202481,1896762.0
2004-04-23,5.659144899415254,5.774788370478397,5.637000262667754,5.6468429491814165,4266336.0
2004-04-26,5.65914457754018,5.737880785515294,5.65914457754018,5.708354839516016,726219.0
2004-04-27,5.732959442538374,5.764946412003153,5.7058945200045965,5.708354839516016,1732377.0
2004-04-28,5.708355557657248,5.720658212693206,5.63700065121661,5.63700065121661,1419807.0
2004-04-29,5.60993371769563,5.60993371769563,5.486908619270398,5.509053249619567,3362928.0
2004-04-30,5.454922880528375,5.4573831997031,5.408172944461678,5.427857257744442,4220382.0
2004-05-03,5.38602947514216,5.38602947514216,5.240860414637456,5.314675280650961,3569499.0
2004-05-04,5.3023738781202265,5.376188761550792,5.285150581308325,5.354044472510187,950193.0
2004-05-05,5.3688059948885,5.47460712315756,5.363884652015766,5.467225460825492,1228746.0
2004-05-06,5.511515249032141,5.5361205578009605,5.413095421865118,5.5361205578009605,1049376.0
2004-05-07,5.486911539922369,5.521358839240946,5.474608882740427,5.486911539922369,647472.0
2004-05-10,5.437701610265983,5.486911890157747,5.413096998285853,5.462307278177617,1805148.0
2004-05-11,5.410635187198252,5.477068747568475,5.2408608066787385,5.477068747568475,2805066.0
2004-05-12,5.420476184712414,5.548421947089705,5.420476184712414,5.548421947089705,870102.0
2004-05-13,5.577949094048345,5.671448292522841,5.577949094048345,5.612396389471858,1729338.0
2004-05-14,5.612396955801608,5.6960538268987255,5.612396955801608,5.681290497669151,1985115.0
2004-05-17,5.698512518289223,5.732959101260768,5.68374954616841,5.732959101260768,1603590.0
2004-05-18,5.737882167027475,5.819078714063736,5.737882167027475,5.819078714063736,2163621.0
2004-05-19,5.8239976408161365,5.880588854882124,5.735419812904766,5.774787384443931,1126797.0
2004-05-20,5.769866069716844,5.769866069716844,5.683748917853832,5.693590898179719,1859781.0
2004-05-21,5.661605346032748,5.708354582437712,5.617316429028402,5.654223683876845,1654923.0
2004-05-24,5.654222932700745,5.703432481968728,5.64684162350249,5.671446222147992,1090890.0
2004-05-25,5.683750083382176,5.745262297044369,5.683750083382176,5.683750083382176,1154334.0
2004-05-26,5.757566785173959,5.767408418074661,5.661607256626392,5.666527545111029,2483757.0
2004-05-27,5.661604372623523,5.703432259081662,5.5877895236407245,5.659143349691984,1211772.0
2004-05-28,5.634538752008015,5.68374865132988,5.577946839822424,5.659143349691984,11983845.0
2004-05-31,5.661606306458433,5.718197182042878,5.609935718532869,5.688671232364579,2070591.0
2004-06-01,5.691132044746061,5.708355338763452,5.646843121873675,5.656684752757134,685284.0
2004-06-02,5.654223683876845,5.671446975612244,5.624697739207281,5.654223683876845,957654.0
2004-06-03,5.649303359043036,5.649303359043036,5.511515249032141,5.5361205578009605,1756665.0
2004-06-04,5.531198735396825,5.533659054874375,5.422936582912848,5.437699555709249,3723588.0
2004-06-07,5.427858185789277,5.496751710161769,5.415555531881189,5.420476523049014,1740681.0
2004-06-08,5.420476888767809,5.440161206744259,5.363885310531074,5.38110930874614,1801614.0
2004-06-09,5.383570377626429,5.425398987184048,5.37126772117638,5.383570377626429,1542375.0
2004-06-10,5.3638847120930375,5.526277765447066,5.358964425096294,5.526277765447066,1272630.0
2004-06-11,5.573026798331008,5.62961765706833,5.545960824551162,5.59024973588378,1254666.0
2004-06-14,5.59024973588378,5.59024973588378,5.59024973588378,5.59024973588378,0.0
2004-06-15,5.538579515317548,5.59024973588378,5.47214597233013,5.59024973588378,2158263.0
2004-06-16,5.513977174536352,5.523819159491047,5.462306929512778,5.486911539922369,1059384.0
2004-06-17,5.499213333993326,5.499213333993326,5.450003416943432,5.450003416943432,3691440.0
2004-06-18,5.462306544400502,5.462306544400502,5.358965709662108,5.376188654152825,2831247.0
2004-06-21,5.339280194737657,5.373727483921532,5.319595878642424,5.344201185767204,2234100.0
2004-06-22,5.314674641459877,5.314674641459877,5.216254479968396,5.243320103573379,2531325.0
2004-06-23,5.255623383769342,5.302372622886495,5.186729156899721,5.282688306654429,2801073.0
2004-06-24,5.290069775089891,5.294991117950076,5.2162549118426105,5.287609455636831,1103997.0
2004-06-25,5.294990907411016,5.358964138325326,5.294990907411016,5.358964138325326,1766721.0
2004-06-28,5.354043248130116,5.388490537830657,5.322056981946826,5.388490537830657,1227321.0
2004-06-29,5.388490513140644,5.400792462877095,5.35404322359794,5.371266516392246,1153422.0
2004-06-30,5.388492042352567,5.521358839240946,5.351584422783889,5.486911539922369,2991954.0
2004-07-01,5.5090544982149705,5.511514817713073,5.388490395358984,5.440160624589538,1827909.0
2004-07-02,5.435239997018114,5.499212883947548,5.40817401689007,5.496751860330823,1677636.0
2004-07-05,5.499213644043351,5.573028875757043,5.499213644043351,5.5681075317974935,2083131.0
2004-07-06,5.585330273896727,5.858445477828068,5.585330273896727,5.828919528861278,4951629.0
2004-07-07,5.755104766774352,5.81907800940589,5.698513539491643,5.787091740067203,2067150.0
2004-07-08,5.777248412182352,5.836300304698574,5.732959492795186,5.806774358440464,1764600.0
2004-07-09,5.782169862628421,5.787091205739915,5.74526225313156,5.764946569646389,1017015.0
2004-07-12,5.752644694716864,5.752644694716864,5.67144815401617,5.700974104820587,862677.0
2004-07-13,5.683750083382176,5.686210402979679,5.659144775544836,5.683750083382176,2010069.0
2004-07-14,5.659144896681426,5.659144896681426,5.585330027520522,5.614855975184883,1563828.0
2004-07-15,5.600094216999215,5.609936553667598,5.523819011630622,5.575489255271098,1070247.0
2004-07-16,5.55580407985616,5.632079972621351,5.54104110602398,5.614855975184883,910905.0
2004-07-19,5.6099347649159705,5.732959182352555,5.6099347649159705,5.725577872176251,830208.0
2004-07-20,5.671448889527095,5.708356508807587,5.6246996373459,5.666527545111029,707280.0
2004-07-21,5.6763673424200825,5.7329581986747815,5.622235749212103,5.659143349691984,1265865.0
2004-07-22,5.609935335884551,5.614855975184883,5.563185390783721,5.614855975184883,1185909.0
2004-07-23,5.614855977897316,5.720657818377978,5.614855977897316,5.6468429491814165,991308.0
2004-07-26,5.65914461899682,5.65914461899682,5.609935060614575,5.627158353251804,542559.0
2004-07-27,5.659145003566007,5.762485822343074,5.646843053105766,5.752644191579469,3468471.0
2004-07-28,5.782169828292986,5.95440416499875,5.764946535413228,5.922417898803323,3314400.0
2004-07-29,5.954404544330071,6.015917465029676,5.954404544330071,5.9716288942382665,1856361.0
2004-07-30,6.028218889857234,6.271808105604925,6.020837227815416,6.271808105604925,3274929.0
2004-08-02,6.266888317230474,6.49079360055093,6.266888317230474,6.463727972027769,2128224.0
2004-08-03,6.463725629697194,6.468646971260792,6.298872302555618,6.345621879617356,2507373.0
2004-08-04,6.32347897653786,6.32347897653786,6.185691926785591,6.220138513235131,1760814.0
2004-08-05,6.222598252846811,6.397292876570038,6.205373907244906,6.384990577087494,1224459.0
2004-08-06,6.370228590782599,6.370228590782599,6.244743152534365,6.333320984717701,1146963.0
2004-08-09,6.244743873292132,6.298874425008142,6.200454600111654,6.298874425008142,1132356.0
2004-08-10,6.316097959567917,6.355465888835991,6.215217816807004,6.244743763758059,860514.0
2004-08-11,6.274270222517177,6.31117783520517,6.2373626098291854,6.249664912740463,1047750.0
2004-08-12,6.229981378564491,6.286572961416949,6.229981378564491,6.274270657652479,1320195.0
2004-08-13,6.2373604544392665,6.247202434158113,6.114335355976717,6.121717016754332,4699416.0
2004-08-16,6.121720390853001,6.126641735401874,6.077431105730376,6.104497444817714,1791591.0
2004-08-17,6.131560676539618,6.261966767557534,6.1020347292928765,6.116797350939192,945615.0
2004-08-18,6.1217188224758985,6.1217188224758985,5.96916773985886,6.028219635590463,950127.0
2004-08-19,6.006075314833122,6.040522605781359,5.954404378410767,5.954404378410767,2145384.0
2004-08-20,5.939641861942993,6.077429620272766,5.870747982778107,5.964247170764661,1127013.0
2004-08-23,5.979009775226566,6.065126585823416,5.979009775226566,6.042981599370409,1050087.0
2004-08-24,6.052824235917046,6.148783731241778,6.052824235917046,6.09957382388987,750714.0
2004-08-25,6.126640772687953,6.126640772687953,6.015917929257054,6.114337765226167,1327044.0
2004-08-26,6.237361522666503,6.397293544499679,6.188151615644447,6.271808105604925,10957032.0
2004-08-27,6.394834939054324,6.463728827349859,6.372690650947888,6.4440448592654205,30444837.0
2004-08-30,6.446504380629662,6.47110968966397,6.306256301391937,6.362847878612121,1805784.0
2004-08-31,6.360386315342742,6.389912261306527,6.34562369433789,6.360386315342742,1611399.0
2004-09-01,6.357927057943543,6.444044590712606,6.348085778265681,6.404676656184371,883959.0
2004-09-02,6.436662785248728,6.93860388453428,6.436662785248728,6.8155787533205725,3170502.0
2004-09-03,6.729461289847581,6.7663688999251015,6.591674239869457,6.643344471605517,2300322.0
2004-09-06,6.6408815172254005,6.7368409939454885,6.58921130051224,6.6851707772323286,2725479.0
2004-09-07,6.697474327503948,6.82542008572677,6.697474327503948,6.790973502797645,1506948.0
2004-09-08,6.8155801006225465,6.827883108943845,6.707318273493121,6.827883108943845,1223895.0
2004-09-09,6.827882479310384,7.110839677385211,6.815579472123607,7.056709120789273,3361116.0
2004-09-10,7.069009547719351,7.224020936186684,7.069009547719351,7.137904123886222,3118818.0
2004-09-13,7.172349668409222,7.228941231226943,7.135442066227756,7.135442066227756,1141194.0
2004-09-14,7.162508445959349,7.312598485703391,7.162508445959349,7.312598485703391,2404272.0
2004-09-15,7.3568882925552,7.369190594166998,7.221560862963158,7.283073074976236,2607150.0
2004-09-16,7.209257787544648,7.344585202611302,7.209257787544648,7.270770696909316,3082206.0
2004-09-17,7.273231325292294,7.319980209176997,7.273231325292294,7.319980209176997,4107654.0
2004-09-20,7.297640454058048,7.322461981129042,7.218209721013776,7.218209721013777,2241183.0
2004-09-21,7.0742439476667,7.0742439476667,6.86325739325788,6.9824024408560605,3533562.0
2004-09-22,6.947651786060074,7.074243569913468,6.907936062154268,7.049421331242398,2635083.0
2004-09-23,7.012188935533741,7.056868684946508,6.979920661611508,7.037011176354283,1946478.0
2004-09-24,6.952616687685079,7.185942778051089,6.950134676551964,7.148710480572716,1368990.0
2004-09-27,7.148712000388048,7.267857082034397,7.123889043137335,7.183461583960511,1448223.0
2004-09-28,7.19339079366809,7.19339079366809,7.071762994550017,7.158639791017019,1053876.0
2004-09-29,7.148710956711593,7.161121013203734,7.027082460840204,7.029565182299232,733497.0
2004-09-30,7.049421331242398,7.166084361659456,7.049421331242398,7.049421331242398,1614336.0
2004-10-01,7.04942288579314,7.04942288579314,6.967510119259482,6.9799215964122485,922305.0
2004-10-04,6.977438900369723,7.1114774432460734,6.977438900369723,7.108994721962771,656877.0
2004-10-05,7.166087679075448,7.235588985304222,7.116443888912039,7.203320699238203,926118.0
2004-10-06,7.198352903565231,7.327427413253405,7.198352903565231,7.280264944956138,946518.0
2004-10-07,7.260410217252489,7.280267020372305,7.012190591085447,7.06679910768719,1253334.0
2004-10-08,6.97743885156126,7.02956463557719,6.952616610025719,6.972474119189934,869970.0
2004-10-11,6.97744039631875,7.012190689969332,6.915385133821558,6.917867855637152,630051.0
2004-10-12,6.915383916605115,6.984885911994237,6.915383916605115,6.974956446801009,1109988.0
2004-10-13,6.974957116266426,7.171050934683309,6.974957116266426,7.171050934683309,2869389.0
2004-10-14,7.0742454486301245,7.193390521507664,6.902974583908823,6.9501356426356935,3173322.0
2004-10-15,6.907938075640352,7.037012618095084,6.850848259361559,7.012190372188967,1275273.0
2004-10-18,6.955099691281827,7.044458487145934,6.955099691281827,6.9997787341335895,494289.0
2004-10-19,6.962546165585405,7.034528749543919,6.925313157876709,7.022118693855094,349605.0
2004-10-20,7.027083131411652,7.041976620944659,6.957582547459847,6.962547280691072,1904289.0
2004-10-21,6.947652535237784,6.950134546324391,6.80120322871983,6.915383550469723,2161191.0
2004-10-22,6.9550999612383935,6.97495676204056,6.801203896196568,6.801203896196567,1731804.0
2004-10-25,6.577806611548521,6.761488944954702,6.548020344792974,6.731702678199155,1966275.0
2004-10-26,6.801202719239011,6.920347764397458,6.791273965475807,6.89800824597037,1741539.0
2004-10-27,6.950134995631522,7.106513066765859,6.917866718937947,7.104031055518797,1614552.0
2004-10-28,7.153673792678392,7.173532012224965,7.118924216493688,7.148710480572716,1230570.0
2004-10-29,7.183460056757422,7.1983535438772135,7.099065996947115,7.148710480572716,1414728.0
2004-11-01,7.148710388896511,7.148710388896511,6.97495611875626,7.0990659059075565,731310.0
2004-11-02,7.148710248281426,7.223175550979038,7.1437455160159695,7.17353177912712,1532073.0
2004-11-03,7.220693321049167,7.277783840103342,7.173532267201488,7.252962307568835,2803098.0
2004-11-04,7.260408759827986,7.342320808127222,7.086655198421768,7.188424756015397,1151208.0
2004-11-05,7.223175791901789,7.257926078276932,7.14622776542465,7.180978761960347,554169.0
2004-11-08,7.180975719054934,7.180975719054934,7.0494192423854525,7.061830002963247,667383.0
2004-11-09,7.061835542201346,7.061835542201346,6.898011385623606,6.927797660470542,3844965.0
2004-11-10,6.915387021679364,7.004745857096171,6.915387021679364,6.955102769803285,1451445.0
2004-11-11,6.9625476346663335,6.982404438118747,6.898010360343348,6.935242665747416,2114925.0
2004-11-12,6.900492431839364,6.997297278922185,6.900492431839364,6.912903200415,1472136.0
2004-11-15,6.937722822155349,6.950134297465057,6.850846755950479,6.8756682862488665,1013124.0
2004-11-16,6.87566797447904,6.87566797447904,6.791273923098664,6.826024205972795,1460403.0
2004-11-17,6.81361772564251,6.81361772564251,6.704401366255876,6.763973925921314,1631070.0
2004-11-18,6.751560511597838,6.763971990597633,6.667166431299301,6.669648443034969,3555153.0
2004-11-19,6.677095090523817,6.679577812383817,6.582772254504548,6.602629058259544,1723293.0
2004-11-22,6.577806503340182,6.577806503340182,6.299801351528407,6.354409151268274,3866667.0
2004-11-23,6.371785249434564,6.490930325690594,6.371785249434564,6.4536973118204175,3518037.0
2004-11-24,6.463625612343718,6.515751396262444,6.366820077808554,6.376748122211603,3263538.0
2004-11-25,6.416464104680681,6.5107876422892685,6.416464104680681,6.503340897707401,3111801.0
2004-11-26,6.577807559141971,6.672131105869682,6.555468033397251,6.659719626979755,4263423.0
2004-11-29,6.7019179163874245,6.771419221090511,6.622487853869612,6.652274127313792,2604624.0
2004-11-30,6.629933317433825,6.649791541510251,6.597665034860975,6.602629058259544,1929981.0
2004-12-01,6.60014624826241,6.60014624826241,6.518234190807672,6.520716202206754,3318075.0
2004-12-02,6.490930130178056,6.575324911731035,6.490930130178056,6.503340897707401,2125929.0
2004-12-03,6.505823154188747,6.726738517366091,6.505823154188747,6.726738517366091,1289478.0
2004-12-06,6.776382955869335,6.868223774573009,6.776382955869335,6.835955493973449,2815041.0
2004-12-07,6.855811105798341,6.898008845580364,6.7366660502832,6.75155882714232,2019957.0
2004-12-08,6.763969672880108,6.826024205972795,6.719289926144247,6.826024205972795,2130813.0
2004-12-09,6.840919180322742,6.927796690834334,6.840919180322742,6.912903200415,2013123.0
2004-12-10,6.950134024397538,7.041974819150011,6.945169292436613,7.024600032687993,3689802.0
2004-12-13,7.059352142298119,7.084174388204235,6.94020706633437,7.012190372188967,1308498.0
2004-12-14,7.099066530994016,7.108995286433943,7.027082521434082,7.0394939983544464,2097885.0
2004-12-15,7.056869068318736,7.074244566821007,6.950134776296942,6.969992285967947,1671825.0
2004-12-16,7.086657868524493,7.21573172757035,6.999781055088039,7.195874210794065,5333766.0
2004-12-17,7.195873665722624,7.409342309978329,7.195873665722624,7.322465503122599,3189363.0
2004-12-20,7.312534417123253,7.322463171597927,7.2306223702473185,7.247997157957595,1054098.0
2004-12-21,7.275300365631928,7.3224614053908,7.238067367792511,7.270335634511837,1070265.0
2004-12-22,7.319981206883735,7.319981206883735,7.260408679658357,7.272819445290175,1009992.0
2004-12-23,7.287711919770406,7.312534160165124,7.163602848278356,7.2554436464017344,1019109.0
2004-12-24,7.272818505627483,7.317497540193626,7.230621481834915,7.297640743844579,930756.0
2004-12-27,7.297640743844579,7.297640743844579,7.297640743844579,7.297640743844579,0.0
2004-12-28,7.297640743844579,7.297640743844579,7.297640743844579,7.297640743844579,0.0
2004-12-29,7.302605702164923,7.30508842341743,7.210764900317339,7.240551163902545,470280.0
2004-12-30,7.245516371986528,7.247998383484734,7.223176848181368,7.223176848181368,583839.0
2004-12-31,7.247997813565651,7.265373313008144,7.223176280214033,7.260409290402062,179304.0
2005-01-04,7.285228407551383,7.297639880271432,7.233102636672418,7.270335634511837,450225.0
2005-01-05,7.270339703073468,7.322465503122599,7.245517453902933,7.322465503122599,942294.0
2005-01-06,7.322464275184794,7.545861639614024,7.302606763242669,7.545861639614025,1502193.0
2005-01-07,7.620328281887513,7.913226989141352,7.620328281887513,7.853654442936582,3294699.0
2005-01-10,7.853651976202645,7.853651976202645,7.498698822345379,7.694791902885888,3127479.0
2005-01-11,7.769256687878098,7.769256687878098,7.694790685214557,7.719612212662116,1424388.0
2005-01-12,7.712169541801082,7.863584347936737,7.712169541801082,7.843726121270455,2583966.0
2005-01-13,7.843723086199183,7.85613456183318,7.769257783197862,7.801526057493082,3478341.0
2005-01-14,7.744435080168286,7.801525592165767,7.744435080168286,7.771738620549264,3168525.0
2005-01-17,7.794081052216207,7.831314067100055,7.756848037332359,7.794081052216208,1301955.0
2005-01-18,7.81889933622418,7.913222121278157,7.81889933622418,7.8412388497685,1237239.0
2005-01-19,7.992654028212171,8.101871031779725,7.918188728696702,7.980243263319676,3389514.0
2005-01-20,8.017477910664642,8.054710212969752,7.858617814982109,7.905778873267377,1507275.0
2005-01-21,7.82634829985161,7.833795043201092,7.699756503552542,7.722096023440455,935229.0
2005-01-24,7.682382378656941,7.823867700017777,7.625292557926139,7.7742239144948675,1222854.0
2005-01-25,7.856135442329516,7.856135442329516,7.6699710987205725,7.6699710987205725,1182063.0
2005-01-27,7.719613625456313,7.900813933691514,7.694792093466077,7.868544947879419,1714350.0
2005-01-28,7.78166835559895,7.863581110076744,7.739471327939809,7.739471327939809,735861.0
2005-01-31,7.746918520417656,7.818902531504702,7.66997119674626,7.682381253608686,1056873.0
2005-02-01,7.694793039468694,7.831313612680605,7.694793039468694,7.8189028451597,1420416.0
2005-02-02,7.83379787846555,7.841243914349422,7.794082136280948,7.828833144382178,2352660.0
2005-02-03,7.967834768846797,8.042300799741723,7.915708973316771,8.0298893211521,3120582.0
2005-02-04,8.064638924992114,8.091942468763932,7.992654918246654,8.079532412649996,5593794.0
2005-02-07,8.09194254392034,8.193712816766206,8.007548480277107,8.186266072868102,2407419.0
2005-02-08,8.144067786398741,8.158961273199218,8.067120471798074,8.129175009758804,1123323.0
2005-02-09,8.146550069456907,8.146550069456907,7.97031450937358,7.980243263319676,975936.0
2005-02-10,7.970317044850541,7.970317044850541,7.7742239144948675,7.7742239144948675,1157457.0
2005-02-11,7.7940793153906975,7.890884848452369,7.702238514615526,7.722096023440455,1442544.0
2005-02-14,7.794079786647448,7.794079786647448,7.550825643914333,7.570682443779341,1618452.0
2005-02-15,7.446571577897846,7.622806404549827,7.446571577897846,7.535930351613371,1455333.0
2005-02-16,7.645145295665388,7.669967527998978,7.6079123022451425,7.620323063331795,1220865.0
2005-02-17,7.595504538400123,7.74443586069021,7.570682296271493,7.724578351051531,1929339.0
2005-02-18,7.694792270282648,7.694792270282648,7.607915485999378,7.642666483776917,1670175.0
2005-02-21,7.5210407145134175,7.719615139872875,7.5210407145134175,7.6302563288888035,697173.0
2005-02-22,7.694792270282648,7.694792270282648,7.607915485999378,7.642666483776917,648252.0
2005-02-23,7.694793085437815,7.9678342334928,7.694793085437815,7.940529976655172,5642640.0
2005-02-24,7.967834591598827,8.027407130925269,7.943012345132466,7.967834591598827,3093240.0
2005-02-25,7.990173757196018,7.995137780169776,7.940529976655172,7.940529976655172,8439840.0
2005-02-28,8.017476999437372,8.027405754289077,7.905777974735272,7.95542245915436,1229649.0
2005-03-01,7.9430054875345775,8.218528421586676,7.9430054875345775,8.218528421586676,7806873.0
2005-03-02,8.302930391047326,8.59086433418368,8.275626132692498,8.513917002690174,5920692.0
2005-03-03,8.526327770974845,8.563560785989548,8.409664702681148,8.513917002690174,10028592.0
2005-03-04,8.513915102213726,8.685185938825303,8.489092861024517,8.508950369911672,1939152.0
2005-03-07,8.523842960448953,8.523842960448953,8.384841111433364,8.399733887693401,2167365.0
2005-03-08,8.384766316840347,8.39724045917777,8.322398460138034,8.357324202942698,2353590.0
2005-03-09,8.36979697658755,8.482059243042976,8.282480849488985,8.432164823091,2614548.0
2005-03-10,8.429671513350906,8.429671513350906,8.312418717133191,8.35482951560442,1026162.0
2005-03-11,8.407219921078378,8.407219921078378,8.344852054806186,8.394746490573201,2580879.0
2005-03-14,8.39474550943906,8.417197824473531,8.372292480658365,8.407218938486407,1046046.0
2005-03-15,8.374786329786437,8.452122861624062,8.36231290283569,8.412207324384786,2200653.0
2005-03-16,8.40721624643604,8.606794616018313,8.394742821382772,8.581847052165779,3255063.0
2005-03-17,8.569376259942063,8.569376259942063,8.437155487017918,8.494534972882446,2267589.0
2005-03-18,8.497027894399258,8.629247928345277,8.497027894399258,8.594321477635338,2885943.0
2005-03-21,8.606799058779927,8.803882274087547,8.606799058779927,8.79390338614471,2503851.0
2005-03-22,8.796396927262785,8.82134378740377,8.731533806152918,8.748997036499377,1690941.0
2005-03-23,8.734027233339614,8.811363054571428,8.656689984615529,8.751489746281301,2664942.0
2005-03-24,8.766458684217156,8.943584071477167,8.70658537419232,8.70658537419232,2052366.0
2005-03-29,8.706583432111989,8.706583432111989,8.469584073945786,8.569373615474396,2013864.0
2005-03-30,8.47956686343574,8.659186821080018,8.47956686343574,8.524472209719942,1680111.0
2005-03-31,8.556901572672452,8.581848426774883,8.519480577772693,8.526964919501866,4337370.0
2005-04-01,8.5444286013372,8.67165957316261,8.51698720081789,8.599312829868245,1325076.0
2005-04-04,8.556901456983152,8.601806079258862,8.467090784939526,8.561890542237741,1305486.0
2005-04-05,8.606797842956919,8.853775463089894,8.606797842956919,8.851280206146898,1687251.0
2005-04-06,8.853776123560676,8.906165103331443,8.631745346324566,8.719060788440055,1447734.0
2005-04-07,8.636736106276924,8.731535189071936,8.5643886301677,8.636736106276924,891486.0
2005-04-08,8.731531573072818,8.79390013496715,8.686626237058743,8.781425994340621,831711.0
2005-04-11,8.783921766428811,8.783921766428811,8.70159613825057,8.711575737647049,848460.0
2005-04-12,8.72155149763649,8.756477944626775,8.661678200292574,8.69660464728286,1134729.0
2005-04-13,8.731531976851258,8.753984289023522,8.681638267022285,8.751489746281301,1215438.0
2005-04-14,8.731533858438166,8.731533858438166,8.482061686803052,8.516988147705112,867747.0
2005-04-15,8.379780694948618,8.379780694948618,7.928236073859386,7.958172745651157,5641227.0
2005-04-18,7.708695074390855,7.746116066322791,7.55901182040916,7.651316315261358,6598989.0
2005-04-19,7.791026149710466,8.00058285225286,7.791026149710466,7.958172745651157,10257966.0
2005-04-20,8.18269118419272,8.197659150489844,8.015544730356797,8.057954800902257,4102659.0
2005-04-21,7.945695202445229,7.978127118340302,7.9082742002563,7.930727229817409,1700739.0
2005-04-22,8.057956999950482,8.057956999950482,7.945694010228268,7.955673608811088,2048985.0
2005-04-26,8.033011493125306,8.105358962073,7.898296870120906,7.908275043772917,2001972.0
2005-04-27,7.908272994199259,7.908272994199259,7.738632666139236,7.781042034408101,2390559.0
2005-04-28,7.7386335917298,7.845906080981044,7.7386335917298,7.828443565780798,2758530.0
2005-04-29,7.808485402800783,7.883326687222886,7.738633204258597,7.883326687222886,2095359.0
2005-05-02,7.878337126769876,7.908273784196782,7.75110615426897,7.793516954266748,1204530.0
2005-05-03,7.858378539735911,7.883325392530817,7.798505236532847,7.845904399592383,2000676.0
2005-05-04,7.810978963586389,7.810978963586389,7.561507548254487,7.638843372959062,1985628.0
2005-05-05,7.623876334351975,7.783539245179659,7.583961498827955,7.731150265198918,1690926.0
2005-05-06,7.733643100542646,7.873348205879951,7.733643100542646,7.833431951679175,1193616.0
2005-05-09,7.808485402800783,7.908273544114856,7.748612089764624,7.883326687222886,1765329.0
2005-05-10,7.883326572560218,7.983115426169058,7.7760540902403505,7.796011147215937,2179032.0
2005-05-11,7.895800299791031,7.95816815158372,7.823452849415521,7.955673608811088,1719030.0
2005-05-12,7.983116342693602,8.00307411570668,7.883327477628214,7.920748480464302,2479830.0
2005-05-13,7.853389576188198,7.853389576188198,7.698716502923428,7.7086961015980755,3720042.0
2005-05-16,7.544045975042777,7.544045975042777,7.114953105190738,7.127426535943277,8610288.0
2005-05-17,7.192289452490225,7.192289452490225,6.79812305664613,6.960280506722384,6657774.0
2005-05-18,6.935330941769958,7.207256071492481,6.865478752379475,7.154867107886145,5025930.0
2005-05-19,7.237194819200742,7.30954157214819,7.184805840428196,7.209752701273673,4692108.0
2005-05-20,7.187298431618528,7.252160823196511,7.164845406460508,7.234697597100088,2893140.0
2005-05-23,7.297067609884493,7.334488612171612,7.249667007490973,7.307046496244642,2624088.0
2005-05-24,7.294573255421867,7.496646264523719,7.272120936770442,7.481677576258541,2246166.0
2005-05-25,7.481676018129878,7.621381129106729,7.459223704154357,7.4841712748186415,2239647.0
2005-05-26,7.484170672776084,7.53156983985681,7.364424056211049,7.531569839856811,2665641.0
2005-05-27,7.603916998799054,7.633853651796447,7.416812739128818,7.416812739128818,5661396.0
2005-05-30,7.406834729460772,7.484171991805137,7.302056778373107,7.317024751208661,1166532.0
2005-05-31,7.399351555935254,7.399351555935254,7.209752701273673,7.209752701273673,1662213.0
2005-06-01,7.209750743030436,7.284592018985503,7.16733994911825,7.234697597100088,4923123.0
2005-06-02,7.284590245790385,7.346958079529218,7.192285766207402,7.242180175947654,1851306.0
2005-06-03,7.24717045665446,7.2696227640970275,7.20226512802334,7.2297072336453585,1828899.0
2005-06-06,7.194783602429387,7.229710062111807,7.122436853618146,7.219730461848604,2280837.0
2005-06-07,7.1972799210821385,7.384384267867123,7.184807202041964,7.359437402293893,2210613.0
2005-06-08,7.409331251201085,7.566498918408206,7.314531456656783,7.554025486624917,5358291.0
2005-06-09,7.596432949269266,7.810978613795549,7.566496295120519,7.783537216135465,4268160.0
2005-06-10,7.920748699993382,7.950685360342714,7.87833789585545,7.940706473559603,3820077.0
2005-06-14,7.940703295082036,8.105355217970192,7.883324540609952,8.030513240181213,2707680.0
2005-06-15,8.107852219890683,8.135294334321424,8.065441419862733,8.095378077310937,2147778.0
2005-06-16,8.092880435715937,8.107849115581985,7.923239441794408,7.943197205785176,2883819.0
2005-06-17,7.963157930752676,8.110345946412107,7.963157930752676,8.033009410686754,2110389.0
2005-06-20,8.157746957257595,8.262525619159073,8.150263327922394,8.165231300339038,2097117.0
2005-06-21,8.257534242628536,8.329881689025889,8.257534242628536,8.277492724950578,1756368.0
2005-06-22,8.2700085501631,8.284976520024012,8.167724448838038,8.195166559620182,2958108.0
2005-06-23,8.225104479822875,8.230093565962834,8.152757734569873,8.175210049692144,1111185.0
2005-06-24,8.10785082472849,8.145271818536067,8.045482977546596,8.12531333659208,1549368.0
2005-06-27,8.065438914723797,8.255038400085388,8.003071076181481,8.142776147960019,1682685.0
2005-06-28,8.275002086261937,8.62925303304027,8.275002086261937,8.62925303304027,3110079.0
2005-06-29,8.73153048086731,8.793899034960113,8.444637416027653,8.447131958342483,2721003.0
2005-06-30,8.404722982715894,8.467090831215737,8.307429396004736,8.412207324384786,2234505.0
2005-07-01,8.382268424277,8.44463625605683,8.359816119035607,8.419689408843263,1677459.0
2005-07-04,8.432166973954157,8.56937684225788,8.432166973954157,8.524472209719942,2287224.0
2005-07-05,8.50701066560182,8.566884001704556,8.497032489997832,8.51948481259974,2427414.0
2005-07-06,8.566880855197383,8.566880855197383,8.457113826404875,8.47208179805978,992601.0
2005-07-07,8.5045146848682,8.507009228347744,8.387262576373395,8.422189040072421,3116421.0
2005-07-08,8.36480929701539,8.504513708276232,8.36480929701539,8.479566848852786,1135740.0
2005-07-11,8.519479213153444,8.586836850434684,8.519479213153444,8.581847052165779,1553550.0
2005-07-12,8.681640496458833,8.719060788440055,8.669166352052107,8.719060788440055,3386418.0
2005-07-13,8.781427964885042,8.781427964885042,8.70658667306207,8.76895453520559,2647089.0
2005-07-14,8.818849356894916,8.818849356894916,8.661681709259843,8.669166052896346,1070271.0
2005-07-15,8.681638518555049,8.756479799213016,8.656690235425467,8.70658537419232,1887000.0
2005-07-18,8.694112821929815,8.831323408001813,8.694112821929815,8.806375834057917,1897809.0
2005-07-19,8.776440153808155,8.84130256856341,8.744008946430526,8.79390338614471,2490297.0
2005-07-20,8.788909491421073,8.841298450281569,8.783919692900723,8.783919692900723,3453141.0
2005-07-21,8.806374276042687,8.916142011733996,8.806374276042687,8.808869532618017,2477307.0
2005-07-22,8.876228356266665,8.881217442984395,8.793902715453644,8.881217442984395,1490760.0
2005-07-25,8.881217154863716,8.906164728881958,8.858764837869701,8.876228068307842,2281929.0
2005-07-26,8.86874417122237,8.923627690414573,8.806375594929332,8.90865900370544,705141.0
2005-07-27,8.918637724405556,8.926122067620938,8.843795719744232,8.868744006293012,2056359.0
2005-07-28,8.881215007446894,8.881215007446894,8.768952735874777,8.828826042546055,2634291.0
2005-07-29,8.806375654730601,8.881216947545695,8.68163992879002,8.701596988293943,4292256.0
2005-08-01,8.611787124610114,8.656691758154475,8.611787124610114,8.634239441382295,2166822.0
2005-08-02,8.606800145166178,8.634241555162973,8.54443155234125,8.611789232894155,2016585.0
2005-08-03,8.621764326840642,8.65668935016435,8.614279985416372,8.639226838502497,2132607.0
2005-08-04,8.704091949498041,8.704091949498041,8.609292172907743,8.684134176926005,1481973.0
2005-08-05,8.704088921674229,8.706583463941417,8.611783720328367,8.614278976341552,1814901.0
2005-08-08,8.661681399961086,8.661681399961086,8.559397277238125,8.60679788066125,403284.0
2005-08-09,8.659184018193669,8.659184018193669,8.586837292663605,8.609289601665,1499613.0
2005-08-10,8.619269921726401,8.669164346572028,8.609291036757277,8.649206576633778,1636275.0
2005-08-11,8.669163412893502,8.768952251837387,8.656689272715957,8.731531258796911,2526768.0
2005-08-12,8.766457015284066,8.77394135604886,8.699099375892942,8.756478132179678,1535109.0
2005-08-15,8.731533107318599,8.778932994288326,8.68662776341406,8.753985422397754,556428.0
2005-08-16,8.791407589025168,8.858765256939904,8.761470927034877,8.858765256939904,1230585.0
2005-08-17,8.83132300396235,8.878722178918517,8.793902001631686,8.868744006293012,1025343.0
2005-08-18,8.806373077614115,8.818846503808667,8.651700737061896,8.704089698075867,1338147.0
2005-08-19,8.644216101012201,8.719057369372916,8.631741961497049,8.679141835914923,1140039.0
2005-08-22,8.644218329213581,8.936100564426482,8.644218329213581,8.936100564426482,1536759.0
2005-08-23,8.941088155825636,9.09326667623056,8.938593613195025,9.033393370619276,1521402.0
2005-08-24,9.23048109032336,9.310312204056254,8.726546828011237,8.726546828011237,3264576.0
2005-08-25,8.644217710745615,8.856268843293023,8.489544632919529,8.791405732471905,3274176.0
2005-08-26,8.793902403959112,8.90117561579992,8.766460286744714,8.806375834057917,5237652.0
2005-08-29,8.808868033399435,8.843793054556118,8.631741961497049,8.679141835914923,2324130.0
2005-08-30,8.805332319158461,8.805332319158461,8.661478679714595,8.711953450910316,1121187.0
2005-08-31,8.70690070143424,8.724566318386994,8.631188232602723,8.64885457160309,2479920.0
2005-09-01,8.706907371520929,8.8053333675839,8.643813358477795,8.770000662515894,2059263.0
2005-09-02,8.835612686384687,8.835612686384687,8.709425461574426,8.744758144458476,4002045.0
2005-09-05,8.747284123803615,8.74980768126632,8.684190854948511,8.732141334931558,1451415.0
2005-09-06,8.706906209405517,8.762428095897063,8.699334813323192,8.717001163499258,1563960.0
2005-09-07,8.770000662515894,8.8053333675839,8.719525885310288,8.770000662515894,1563117.0
2005-09-08,8.757376604296777,8.777567226108918,8.66904633436349,8.709426133892228,1759548.0
2005-09-09,8.83309395351086,8.83309395351086,8.706907371520929,8.770000662515894,1768713.0
2005-09-12,8.782617802409575,8.830568287775543,8.764950732043594,8.787664195853578,1216272.0
2005-09-13,8.833089766395853,8.969371961273758,8.782615735164423,8.969371961273758,1345035.0
2005-09-14,8.971897283966962,9.125845118861928,8.918898245323723,9.125845118861928,1849731.0
2005-09-15,8.984513791450748,9.067797673721016,8.946657546968606,8.992085184756736,4593276.0
2005-09-16,9.085466384484914,9.199034425471776,9.050133687883491,9.085466384484914,1903290.0
2005-09-19,9.173797470970989,9.211653728572124,9.009754650763476,9.009754650763476,3321096.0
2005-09-20,8.987039662207506,9.231842072057775,8.946659131440022,9.173795916511445,2312490.0
2005-09-21,9.234367339240176,9.302508459582032,9.214178153190517,9.294937063533368,1358166.0
2005-09-22,9.29745986763024,9.532168053542996,9.204081015965874,9.504406753803645,2424039.0
2005-09-23,9.602836416230836,9.81735405775816,9.56245659090578,9.81735405775816,2447970.0
2005-09-26,9.968774500374897,10.03691560944864,9.89810983371826,10.031868494282854,3449883.0
2005-09-27,10.087387862258526,10.087387862258526,9.918297993496124,9.94353500714362,2741763.0
2005-09-28,9.928393462302171,10.014200907934116,9.663401175642324,9.779492752617474,1777485.0
2005-09-29,9.76435178825388,9.948585944369755,9.729020535771811,9.88296838874536,1607007.0
2005-09-30,9.870350089584711,9.89558783553458,9.66845173222606,9.691165198147296,2714976.0
2005-10-03,9.766876309008026,9.842588819515814,9.706306589421,9.739115007018638,1459449.0
2005-10-04,9.78201815431524,9.895586187050457,9.78201815431524,9.895586187050457,2335869.0
2005-10-05,9.905683923855946,10.014204871976366,9.390840490363368,9.451410221121538,3146082.0
2005-10-06,9.337839542541522,9.413552045819277,9.211652277761251,9.211652277761251,3496608.0
2005-10-07,9.592737105804002,9.792112583363012,9.43878855009252,9.453930616692393,3143262.0
2005-10-10,9.968776065209134,10.014203719071888,9.880445759558777,9.958681111244974,5790156.0
2005-10-11,10.03186599900538,10.19590875385739,9.903155207669414,9.94353500714362,3141813.0
2005-10-12,9.779493756862664,9.903157462444293,9.42112259391041,9.448883892881629,3776310.0
2005-10-13,9.476646748690609,9.761829735794429,9.418600583682498,9.418600583682498,4895607.0
2005-10-14,9.337838285743665,9.514499566201328,9.312601269413076,9.375694532287396,1677159.0
2005-10-17,9.56497564465145,9.754256167229112,9.52711939572634,9.754256167229112,1887564.0
2005-10-18,9.966253789462058,9.981396583380564,9.570026975903284,9.681070761747588,2732577.0
2005-10-19,9.691163164492176,9.766874942357823,9.570023742268807,9.590212923924792,1513053.0
2005-10-20,9.787067102921442,9.817351965460857,9.438790822694145,9.489265593593167,1652370.0
2005-10-21,9.41355468093379,9.537217700719683,9.307557291082924,9.451410221121538,2400969.0
2005-10-24,9.448885077600591,9.527121147216164,9.325221356513774,9.44636151975442,1879473.0
2005-10-25,9.48926254987074,9.643210371221302,9.375694532287396,9.375694532287396,2108082.0
2005-10-26,9.390837102075198,9.52964286549249,9.390837102075198,9.464026041870278,1425369.0
2005-10-27,9.45897914361986,9.494311838343576,9.363076733982302,9.363076733982302,1376220.0
2005-10-28,9.312603905919572,9.36307795287054,9.236891391397018,9.262128414872503,1738668.0
2005-10-31,9.388313544716164,9.476644550713337,9.310077490203012,9.464026041870278,1509318.0
2005-11-01,9.5523575238471,9.875396733898318,9.476645739245326,9.827445527823343,2091081.0
2005-11-02,9.817347963071148,9.89558400658096,9.741635476565452,9.842585699255643,1626333.0
2005-11-03,9.89305972752906,9.961200820974629,9.817347963071148,9.842585699255643,1041564.0
2005-11-04,9.918299534948924,9.978869243573673,9.756779589901711,9.968773570088333,1501266.0
2005-11-07,10.016724489936744,10.0192480472136,9.787064170642164,9.956154783005063,658479.0
2005-11-08,9.968773570088333,10.031867558108354,9.885490401241274,9.968773570088333,804681.0
2005-11-09,9.968777841880064,9.991491311835484,9.847638372720231,9.948588652401618,408603.0
2005-11-10,10.004106261143376,10.047010346288484,9.9485843892613,9.968773570088333,1684398.0
2005-11-11,10.034395415365736,10.034395415365736,9.925874460398004,9.948588652401618,941661.0
2005-11-14,10.004106261143376,10.016724769928226,9.930917321685897,9.968773570088333,870651.0
2005-11-15,9.94353500714362,10.014199656223475,9.930915778272103,9.94353500714362,1439943.0
2005-11-16,9.930918159036723,9.956155900782294,9.875396282473174,9.895586187050457,1123656.0
2005-11-17,9.905682601006518,10.019250650499655,9.893063367247684,9.905682601006518,1051914.0
2005-11-18,9.918300356577625,10.18833978836369,9.918300356577625,10.170674163420632,2031942.0
2005-11-21,10.163104985155258,10.372575471029958,10.163104985155258,10.359956958447846,1780428.0
2005-11-22,10.347336427517126,10.362478496309064,10.175722222936464,10.190865013776406,1673421.0
2005-11-23,10.233769223167668,10.342290159588272,10.20600791905113,10.306957459431212,1369170.0
2005-11-24,10.29938275608851,10.569422851471488,10.29938275608851,10.347333227473698,2908122.0
2005-11-25,10.435667484699335,10.471000182082683,10.21610207109713,10.226197024342657,4158171.0
2005-11-28,10.329670352308709,10.33724102535187,10.241338612992026,10.27162347130861,953094.0
2005-11-29,10.27666932655893,10.324620523490042,10.1807669326967,10.216099621608416,1152708.0
2005-11-30,10.29686549811879,10.29686549811879,9.99401608814575,9.99401608814575,2688198.0
2005-12-01,9.930917928502732,10.142911921642993,9.930917928502732,10.094961440921022,1628259.0
2005-12-02,10.094962632150809,10.23881553538756,10.094962632150809,10.226197024342657,1344345.0
2005-12-05,10.15805450085922,10.23881411562492,10.062152819348904,10.140388876665156,571380.0
2005-12-06,10.170676722955625,10.448288341370167,10.170676722955625,10.309481810114772,1934640.0
2005-12-07,10.375097708143407,10.471000124472267,10.375097708143407,10.42304891630784,2472912.0
2005-12-08,10.372571711621069,10.438188530904537,10.180766924059334,10.259003695447166,1662165.0
2005-12-09,10.150481889437245,10.236290052909414,10.064675170060724,10.120197037531208,1383783.0
2005-12-12,10.178246665501142,10.198437295725537,10.140391129206591,10.153009641304775,1012041.0
2005-12-13,10.127771043106195,10.142913111940642,10.079819834709095,10.092439067793816,1467540.0
2005-12-14,10.092436023837466,10.208527590047476,10.092436023837466,10.13281582461448,1237692.0
2005-12-15,10.170673340141288,10.296860594372362,10.120197860810556,10.145435600475922,2353968.0
2005-12-16,10.322099055399876,10.372573819740962,10.216101689259604,10.296862034253328,1828272.0
2005-12-19,10.342290833629065,10.420526913034545,10.334719437095089,10.39276560710871,1603206.0
2005-12-20,10.417998672239069,10.430616457377452,10.274145090944629,10.349857578157255,1679115.0
2005-12-21,10.34733770747892,10.448287974120714,10.34733770747892,10.41547883059169,1278861.0
2005-12-22,10.463426765623398,10.675421464880644,10.435665469048296,10.599708969139078,1804668.0
2005-12-23,10.551757047924736,10.624945986354351,10.49875873413436,10.599708969139078,2109879.0
2005-12-28,10.582047798403403,10.7511384958022,10.582047798403403,10.746090656662064,709662.0
2005-12-29,10.746090656662064,10.7511384958022,10.617379784191447,10.746090656662064,739707.0
2005-12-30,10.725896839971766,10.746086745086728,10.617375919466848,10.725896839971766,834063.0
2006-01-03,10.695610667868843,10.852082774304249,10.650183025918995,10.831892871670508,724098.0
2006-01-04,10.920227245970027,10.970702018129884,10.841991168610228,10.882370986338112,848733.0
2006-01-05,10.930322247085726,11.013606168542932,10.91770445571847,10.927799410860422,1543848.0
2006-01-06,10.973224810667006,10.98331976439469,10.859656761742553,10.9151786462208,973422.0
2006-01-09,10.978268079106178,11.01612432034023,10.92779333147669,10.965648850662994,930021.0
2006-01-10,10.927795228862118,10.963127197313554,10.801607976854717,10.852082733248102,1639566.0
2006-01-11,10.847036377992508,10.973223647233628,10.725896946104056,10.940415231609162,1680294.0
2006-01-12,10.978272697043266,11.387118685844335,10.978272697043266,11.361880940389629,2395983.0
2006-01-13,11.29626001407447,11.34673404262256,11.230642477275936,11.34421048560471,1368792.0
2006-01-16,11.356834009629337,11.384594591419509,11.228123166423028,11.28112149407925,1019106.0
2006-01-17,11.356832695586478,11.356832695586478,11.089315364142092,11.11202954940781,1787907.0
2006-01-18,11.02874688410867,11.05903174581062,10.647662193847124,10.70066124336158,2834223.0
2006-01-19,10.728420353390778,10.9025580920579,10.66785064237196,10.801608573693205,2195967.0
2006-01-20,10.788989952797444,10.912652931002924,10.72589596293628,10.763752212443396,1829076.0
2006-01-23,10.67542279923232,10.766277372249654,10.544187693937095,10.725896839971766,1703745.0
2006-01-24,10.728420199603343,10.849559619904497,10.680468276507597,10.839463946164834,1869288.0
2006-01-25,10.854606049676669,11.028743774857515,10.854606049676669,11.028743774857515,2379576.0
2006-01-27,11.134742514549885,11.265977616721509,11.066601405896751,11.25588194235636,2904183.0
2006-01-30,11.29373878131558,11.298786618760635,11.11202963015726,11.12717169839646,1124145.0
2006-01-31,11.180168634072436,11.180168634072436,10.915175630401162,10.978269615302615,2102178.0
2006-02-01,10.978269722510609,11.122122594276933,10.935365639067156,11.114551922535016,2003214.0
2006-02-02,11.180171027805953,11.293739069667527,11.180171027805953,11.205408771579632,2204253.0
2006-02-03,11.265980452245904,11.268504010448376,10.978273877768943,11.104460452469834,2925975.0
2006-02-06,11.255880871412762,11.669774599086148,11.255880871412762,11.669774599086148,2733339.0
2006-02-07,11.669775783542285,11.710155593067624,11.563778422514297,11.66725222595894,3634590.0
2006-02-08,11.667251557050342,11.811105161772888,11.56377775953807,11.659680162686437,4166898.0
2006-02-09,11.798486106169468,12.076097645897867,11.798486106169468,12.030670723133827,4393365.0
2006-02-10,12.113950843165538,12.219947450932686,12.113950843165538,12.16947342593708,4538970.0
2006-02-13,12.164428335832602,12.26790213830417,11.659680721512538,11.861579767240563,2518788.0
2006-02-14,11.763153912996945,12.149285661085434,11.763153912996945,12.07609815887796,2402967.0
2006-02-15,12.063481693529472,12.10133722984099,11.995340572891818,12.01300620101797,1645428.0
2006-02-16,11.987767860023425,12.04076618267645,11.768202452113462,11.886818330185278,1145328.0
2006-02-17,11.899436781611351,12.265380089035212,11.899436781611351,12.139192094294303,3444090.0
2006-02-20,12.280524414873648,12.442043700997802,12.106386615033088,12.11648084836768,1488681.0
2006-02-21,12.124049356388332,12.24014167665062,12.02562410639621,12.063480360572868,2122662.0
2006-02-22,12.873597031464712,13.146161417734222,12.575797073997922,12.99726071695301,5177427.0
2006-02-23,12.89631543131723,13.411158798683283,12.757510357694008,13.300113584507818,3289926.0
2006-02-24,13.287498027997149,13.287498027997149,12.858462755834696,13.030076287061105,8354121.0
2006-02-27,12.871077904439131,13.09821399570258,12.866030788745649,12.9215519495661,3335358.0
2006-02-28,12.959409434289302,13.486871313430546,12.959409434289302,13.300113584507818,3398490.0
2006-03-01,13.249639425001693,13.29001923997818,13.002311975198618,13.11588146840408,2006706.0
2006-03-02,12.997266895468902,13.287497041591145,12.886223108935768,13.209261679354078,1392051.0
2006-03-03,13.161307584763549,13.547440083117118,13.13354628317316,13.413680690700884,1796898.0
2006-03-06,13.325347359448775,13.375821388774416,13.123446909859414,13.24458775725127,1955052.0
2006-03-07,13.148689168854022,13.4389192536456,13.14111777344777,13.4389192536456,1251786.0
2006-03-08,13.312730127275492,13.87804890222545,13.312730127275492,13.830097698114232,1637244.0
2006-03-09,13.804858865833555,13.812430259603994,13.514628843746817,13.7493362742475,1213488.0
2006-03-10,13.691289417292888,13.830095896399156,13.552484382282316,13.552484382282316,1130721.0
2006-03-13,13.827573853638222,13.827573853638222,13.6307219158542,13.804861112725872,839982.0
2006-03-14,13.7744184194211,13.799785284887356,13.642508106250084,13.69577910433955,2158740.0
2006-03-15,13.65519470131635,13.761736722168774,13.584167171256793,13.604459507108524,1645737.0
2006-03-16,13.723683296997018,13.787101912465909,13.47001173817314,13.60953095037369,3768564.0
2006-03-17,13.584167133144335,13.774421570719117,13.584167133144335,13.672951182588143,1845240.0
2006-03-20,13.688168078202368,13.787101171074816,13.657728131451757,13.685632262696508,1411320.0
2006-03-21,13.652657699750687,13.951989948941517,13.652657699750687,13.88096242504869,989619.0
2006-03-22,13.880965713242391,14.357870513952028,13.880965713242391,14.253864293710464,1533588.0
2006-03-23,14.444115198624385,14.444115198624385,14.053458740663157,14.104193929973796,1811787.0
2006-03-24,14.104194404672056,14.243713639801491,14.104194404672056,14.205663335182397,1354770.0
2006-03-27,14.28176623548446,14.28176623548446,14.01287391670704,14.094049065887106,949014.0
2006-03-28,14.094045412496897,14.23863770228952,14.083897795716725,14.11687501008216,1726710.0
2006-03-29,14.078827603086353,14.187906885353817,14.0179462444854,14.068679984223149,2003007.0
2006-03-30,14.053458063472435,14.205662172544104,14.053458063472435,14.177758037496766,1650603.0
2006-03-31,14.07882685545366,14.142244026758188,13.741441407704356,13.875889004227169,2262624.0
2006-04-03,13.878421533082708,14.15238829311291,13.878421533082708,14.07375043871014,1476186.0
2006-04-04,14.109267734505726,14.116876633558665,13.926622223664204,13.926622223664204,1993686.0
2006-04-05,13.913941223928134,14.028093599529011,13.705930260644893,13.776957792596594,2669085.0
2006-04-06,13.766809437646376,13.766809437646376,13.548650889293617,13.548650889293617,1905795.0
2006-04-07,13.596850817621243,13.63490112522211,13.500454963200951,13.61460733752974,1154313.0
2006-04-10,13.609531800974423,14.066142667531931,13.609531800974423,14.035701265715996,1130421.0
2006-04-11,14.07882825445125,14.07882825445125,13.662804892334147,13.728760789181232,895662.0
2006-04-12,13.815007105881271,13.815007105881271,13.472548588192618,13.47254858819262,1056672.0
2006-04-13,13.434500391957592,13.434500391957592,13.183364590144087,13.183364590144087,1951497.0
2006-04-18,13.11487045066012,13.11487045066012,12.886564294804325,13.013401531899516,2594622.0
2006-04-19,13.310194869096255,13.444640974016044,13.089500565996415,13.439567892129114,2452575.0
2006-04-20,13.497919173970502,13.698321256588406,13.44718542494534,13.647586056036891,1561104.0
2006-04-21,13.931697403403623,14.04838704396358,13.764274020050928,13.771884371775071,3246006.0
2006-04-24,13.82515584315572,13.896184827264598,13.523286289508537,13.571482766157722,1344321.0
2006-04-26,13.76173526355081,14.091510362133135,13.76173526355081,14.058533142580105,3448842.0
2006-04-27,14.053459321049246,14.26654480251238,13.954527657367914,14.2361048488897,1728543.0
2006-04-28,14.332497866462754,14.67242056798379,14.281764131462504,14.636906082568046,3536991.0
2006-05-01,14.776430876381236,15.065617048879616,14.776430876381236,14.966685357414152,2064396.0
2006-05-02,15.017412597974992,15.05546289338946,14.639439653172929,14.713004428556337,1169970.0
2006-05-03,14.814478224479569,14.814478224479569,14.472021098134022,14.598856909573902,1962789.0
2006-05-04,14.649593645019626,14.908339830716107,14.51261019947133,14.614079149594817,2098521.0
2006-05-05,14.713010392490403,14.94638969657172,14.636909770814,14.94638969657172,1551126.0
2006-05-08,14.928631381243235,14.964145871340389,14.7180831598813,14.839845881763422,1735503.0
2006-05-09,14.890583154585071,14.951464529963465,14.778968025487924,14.804334902347302,855612.0
2006-05-10,14.964145916875625,14.992050055499291,14.586172863131011,14.586172863131011,1387236.0
2006-05-11,14.687640389916268,14.723154876715938,14.350256394134394,14.398454315178377,1033806.0
2006-05-12,14.332502445825568,14.332502445825568,13.825157676092136,14.028095583985507,1319586.0
2006-05-15,13.939307940607604,13.939307940607604,13.614607337529742,13.61460733752974,1514040.0
2006-05-16,13.571480320113452,14.302058011521092,13.447181797615084,14.177758037496766,2650818.0
2006-05-17,14.332496885690922,14.365474101489646,14.106729457947544,14.12955905652505,1877406.0
2006-05-18,14.025554341666025,14.025554341666025,13.57908966548552,13.723683413247006,1348767.0
2006-05-19,13.939303247684968,13.939303247684968,13.566404842940065,13.78963788392678,1974867.0
2006-05-22,14.053456395595598,14.053456395595598,13.830224793236187,13.913937188443136,1129086.0
2006-05-23,13.888574689847877,13.888574689847877,13.25946579754019,13.33049478274638,2368596.0
2006-05-24,13.44464572634626,13.647583588812289,13.06667413894404,13.211267910273367,2496558.0
2006-05-25,13.071747049152297,13.294978694902476,12.800317480265292,12.81300091506034,3153711.0
2006-05-26,12.934765756658374,13.277224358509494,12.934765756658374,13.277224358509494,8589843.0
2006-05-29,13.520742388153662,13.622211278865146,13.343171466527185,13.426883845686223,991812.0
2006-05-30,13.421809589621937,13.490301273707006,13.254386279372632,13.434494471307596,635661.0
2006-05-31,13.39137051869095,13.39137051869095,13.064132773780198,13.064132773780198,1504677.0
2006-06-01,13.185899173124042,13.292441184678358,13.102186763173624,13.241707446424318,904350.0
2006-06-02,13.358396400282633,13.442108805995147,13.071746148775503,13.366006750940675,1382934.0
2006-06-05,13.431960909878285,13.746515290111114,13.32288163858106,13.746515290111114,949785.0
2006-06-06,13.647586056036891,13.931699114851588,13.530897852668478,13.647586056036891,1531917.0
2006-06-07,13.660268496707625,13.809933900425522,13.419278877447772,13.596849870265329,2116764.0
2006-06-08,13.444644279285168,13.75919865801474,13.419277412088697,13.444644279285168,1531140.0
2006-06-09,13.721147987701018,13.721147987701018,12.810462093698222,13.254389515310857,2813487.0
2006-06-13,13.190972779813707,13.22902453653946,12.81300118933656,12.82061154068171,1704582.0
2006-06-14,12.48069069291536,12.747047193228344,12.252385950662028,12.620209935064365,2336199.0
2006-06-15,12.853586955040976,13.114870325560918,12.749580769981222,12.848513872032813,4140081.0
2006-06-16,13.188435393576505,13.312735364872012,13.188435393576505,13.24424366244599,1363284.0
2006-06-19,13.24424378971499,13.24677960553511,12.851050088054484,12.851050088054484,679194.0
2006-06-20,12.813001537119028,12.988035268230108,12.602453315941984,12.691238815343832,1404849.0
2006-06-21,12.632893667887478,13.013402504561643,12.305655836103533,12.911932126690916,2008899.0
2006-06-22,13.165605316412403,13.327955600390178,13.127555012927376,13.327955600390178,2358573.0
2006-06-23,13.292444026354014,13.292444026354014,13.079359957691992,13.079359957691992,1558230.0
2006-06-26,13.064133538979751,13.239167219268865,12.962664633629132,12.970274982971146,921507.0
2006-06-27,13.292439162507732,13.444643257167224,13.152919952008054,13.259461947354204,1450971.0
2006-06-28,13.190968535157952,13.203653417668797,12.955053525476613,13.064132773780198,1403061.0
2006-06-29,13.193509428847587,13.518209996210896,13.064136365098012,13.44718247286319,1346745.0
2006-06-30,13.825150447540294,13.984963422124876,13.558794038373671,13.634896076924944,3690165.0
2006-07-03,13.444645542505535,13.520747602771207,13.421814488968014,13.452255893684711,1993749.0
2006-07-04,13.495379476278552,13.56640699479214,13.368542237140256,13.495379476278552,1297770.0
2006-07-05,13.546117689479754,13.566411480268524,13.457332173338074,13.477625964126846,859416.0
2006-07-06,13.44464701734976,13.726224235763242,13.27722362762021,13.67041595534465,1186428.0
2006-07-07,13.68563371615529,13.774419201856334,13.467475177091346,13.601921313530497,1161660.0
2006-07-10,13.50806338824101,13.571480558529982,13.393911030194875,13.462402735327757,710469.0
2006-07-11,13.416740100645953,13.444644235080697,13.203656094454717,13.24424366244599,975522.0
2006-07-12,13.444640118133869,13.444640118133869,13.223944377557885,13.333025066098998,993525.0
2006-07-13,13.29497584985589,13.419275806689605,13.140235946333249,13.229021422425076,1087380.0
2006-07-14,13.178289028242103,13.178289028242103,12.84597810229092,12.881492590539963,1174506.0
2006-07-17,12.810463992616077,12.810463992616077,12.500984111006268,12.683628189722462,1401549.0
2006-07-18,12.70899466750621,13.06413515438431,12.668405648821336,12.729286999559802,2073081.0
2006-07-19,12.835831322718285,13.036231904837743,12.734362397937677,12.734362397937677,1569444.0
2006-07-20,13.064137010869258,13.137701805358123,12.924617773256047,12.937301208354873,1498374.0
2006-07-21,12.962666223108886,13.013401407768198,12.843439337498756,12.848513872032813,1405503.0
2006-07-24,12.873880587568532,12.929688854581284,12.752117887645737,12.752117887645737,1022217.0
2006-07-25,13.064135880346154,13.107260717171185,12.944910439513627,13.026085578342403,1686720.0
2006-07-26,13.064137358778185,13.122482903617906,12.749582934456422,12.757193286023607,1835679.0
2006-07-27,12.785098433990685,13.178290769672731,12.780025349720749,13.175754953300896,1227987.0
2006-07-28,13.08950736560438,13.160534903494757,13.061603223442557,13.119947324264164,1710066.0
2006-07-31,13.31780983899882,13.391374632225912,13.254391213066322,13.38122701340524,1166787.0
2006-08-01,13.393911295337988,13.437034681682956,13.36854297519423,13.419278163955736,724341.0
2006-08-02,13.317811409819058,13.343178282573616,13.127556961107356,13.127556961107356,1136847.0
2006-08-03,13.16560314204544,13.30258653440968,13.038767366516891,13.150383894080589,1357032.0
2006-08-04,13.11487029904966,13.11487029904966,12.797778661503235,13.000716496678448,1464549.0
2006-08-07,12.83837034965297,12.83837034965297,12.698849651754632,12.70899727138642,1074813.0
2006-08-08,12.670944716701168,12.977888781281562,12.607526089680924,12.937301208354873,1314597.0
2006-08-09,12.729286886869806,12.76480137070098,12.615134536686488,12.615134536686488,2347683.0
2006-08-10,12.480691804602534,12.604991806125543,12.20926219621338,12.21433528056449,2836569.0
2006-08-11,11.998706579693357,12.252379511172151,11.99363349846038,12.183887834188132,4596879.0
2006-08-14,12.176282502333,12.5821581986705,12.08749701231842,12.366536916431953,1637862.0
2006-08-15,12.427420895216766,12.427420895216766,11.884560948083571,11.935296146602653,1955790.0
2006-08-16,11.947975740256329,12.031688137699687,11.618201410533883,11.719670323408035,3071253.0
2006-08-17,11.79577449206495,12.32341293389064,11.79577449206495,12.320877117816435,3894717.0
2006-08-18,12.331023849991798,12.630357573389352,12.331023849991798,12.587234182891738,1856406.0
2006-08-21,12.686164304350644,12.792706311036929,12.686164304350644,12.70645808903022,1370376.0
2006-08-22,12.762269664112765,12.78509927058446,12.455325547039743,12.594844808513107,1060035.0
2006-08-23,12.30311573095566,12.655720350117356,12.074810336456329,12.556788714071727,2743749.0
2006-08-24,12.366535297791692,12.43756280959106,12.22447882266716,12.303116684217494,2350164.0
2006-08-25,12.35385316873582,12.681090984922614,12.35385316873582,12.681090984922614,7026252.0
2006-08-28,12.655724571018888,12.655724571018888,12.498447356123815,12.58215977329204,1362342.0
2006-08-29,12.46039671707062,12.478153236212089,12.252385765090862,12.341169812324344,2874114.0
2006-08-30,12.391905517640646,12.531424763446871,12.320877986611023,12.475617936040097,2539605.0
2006-08-31,12.640502965525878,12.91193105079578,12.640502965525878,12.899249069026196,3828939.0
2006-09-01,12.873884828317076,12.899253154468571,12.774953146363211,12.843443417545815,1599846.0
2006-09-04,12.835832788879546,12.845978956753545,12.714070065234578,12.78509759493106,1119402.0
2006-09-05,12.802853036090516,13.041303900798182,12.802853036090516,13.023547384764385,1874466.0
2006-09-06,13.036233253734974,13.036233253734974,12.813001596119197,12.924618150690158,1126218.0
2006-09-07,12.937301071530738,12.942374155211391,12.825684521399731,12.840905223967797,1798686.0
2006-09-08,12.810460474321935,12.810460474321935,12.55678893820365,12.650647493658958,1013409.0
2006-09-11,12.711527575997852,12.714064842687202,12.318335427631462,12.353849903654533,1709145.0
2006-09-12,12.308191377879693,12.391903784571548,12.227016238612189,12.366536916431953,2345730.0
2006-09-13,12.40458738499842,12.521277012141864,12.257457805984426,12.478152174505414,1285995.0
2006-09-14,12.315801344763388,12.658259860078028,12.315801344763388,12.632892992729076,1865358.0
2006-09-15,12.582159892465382,12.582159892465382,12.381759284743302,12.427419943846552,1233024.0
2006-09-18,12.532282429437362,12.670393541935232,12.45555533447235,12.642259688391182,524298.0
2006-09-19,12.532279379344503,12.532279379344503,12.366035917238277,12.38138045441142,1561890.0
2006-09-20,12.15119527756309,12.19211769860751,11.944028676643796,12.007969364988965,2477844.0
2006-09-21,12.071911099948194,12.294423001267743,12.071911099948194,12.18444649385762,4492581.0
2006-09-22,12.140964417163111,12.39416827528526,12.08469746226513,12.368592586260045,2765256.0
2006-09-25,12.414633342189948,12.698527099279795,12.414633342189948,12.698527099279795,2400615.0
2006-09-26,12.74712063795605,13.041245525338228,12.744563946502518,13.041245525338228,3536757.0
2006-09-27,13.29955947731228,14.054053967369937,13.29955947731228,13.949193063089826,5787516.0
2006-09-28,13.938963704185069,13.964540858486394,13.59880233307588,13.708779559798788,3608376.0
2006-09-29,13.555325030721123,13.913390623357916,13.417213932791196,13.818759378769002,2759472.0
2006-10-02,13.772716472730016,14.010573551819242,13.734351483538402,13.969651872331315,380055.0
2006-10-03,14.015691966339055,14.015691966339055,13.60391691279043,13.823871361939393,1558305.0
2006-10-04,13.683202405497465,13.964540858486394,13.683202405497465,13.708779559798788,1210479.0
2006-10-05,13.864796758600336,14.212631215850802,13.862238603493733,14.187055518686543,2940603.0
2006-10-06,14.14357262418396,14.202398471194416,14.112882086875365,14.19472547099848,2089866.0
2006-10-09,14.06684435045042,14.184494583210473,14.041268658299373,14.184494583210473,1176360.0
2006-10-10,14.194722634424044,14.297026844134184,14.094976578759733,14.21262532232025,1015620.0
2006-10-11,14.424912339802402,14.626964147083294,14.322608090380248,14.591157293916684,2373441.0
2006-10-12,14.335392392581246,14.386545236376724,14.066843255473868,14.120554253675392,1651560.0
2006-10-13,14.345622875054351,14.43769594071018,14.215184812479436,14.3788715634009,1163763.0
2006-10-16,14.378871600827225,14.450483822804268,14.30981606966812,14.450483822804268,558564.0
2006-10-17,14.450486785681903,14.53233164161184,14.284243309430463,14.332838006634825,1029033.0
2006-10-18,14.248431142354129,14.322601506153992,14.141012095711208,14.245872988491298,1264242.0
2006-10-19,14.245879475169174,14.3737608839944,14.194728082419417,14.271456635019469,2136273.0
2006-10-20,14.276571481599362,14.297032331394346,14.189613235839523,14.271456635019469,1861983.0
2006-10-23,14.322602155577728,14.701128453328892,14.322602155577728,14.678109457943918,1787769.0
2006-10-24,14.532331015633009,14.742054333895396,14.450486163228526,14.642306788965856,3029889.0
2006-10-25,14.77274401004988,15.294496315733054,14.77274401004988,15.217767777225204,3190497.0
2006-10-26,15.23311802423332,15.274039727715426,15.000375652744372,15.089892062045932,2429823.0
2006-10-27,14.887841360501964,14.96201176343795,14.706250390767682,14.885283205289316,4030140.0
2006-10-30,14.708806239179491,14.770188783376591,14.634635847875742,14.634635847875742,1438128.0
2006-10-31,14.578368205354453,14.706248140383336,14.320050180475484,14.345625874786204,2024361.0
2006-11-01,14.373756092854574,14.71391742437734,14.34562225082977,14.64997674127779,1933848.0
2006-11-02,14.504189557935703,14.62951126680987,14.309810879474515,14.40188537544941,1872375.0
2006-11-03,14.555349163366714,14.578368166269822,14.343067681511227,14.437698920987414,1577730.0
2006-11-06,14.43769902152261,14.4888518738384,14.299587930092812,14.32516508798836,591627.0
2006-11-07,14.578367751754747,14.578367751754747,14.422352508973002,14.476063514219732,610458.0
2006-11-08,14.578368267784557,14.61417365458277,14.235648694042206,14.32516508798836,1412121.0
2006-11-09,14.194719689349162,14.63207027805426,14.18193184872293,14.555341770822327,2688111.0
2006-11-10,14.603942560610118,14.777860485621888,14.555347867790289,14.736938793086786,1173120.0
2006-11-13,14.805996427882754,14.964568390443864,14.800883044430623,14.905743992087162,1020006.0
2006-11-14,14.962006459084895,15.038734990031612,14.84691439440232,14.962006459084895,817206.0
2006-11-15,15.071989365575842,15.202427478359516,14.926205248117492,15.089892062045932,954021.0
2006-11-16,14.990138473104508,14.990138473104508,14.624400016196851,14.624400016196851,976191.0
2006-11-17,14.619288152189904,14.8852791462267,14.453043232113734,14.880164300671693,1051575.0
2006-11-20,14.910852992964651,15.00804236386276,14.782973089057904,14.852028617671031,1568982.0
2006-11-21,15.074539664832516,15.217765566283246,14.962005759715838,15.194748032507642,945606.0
2006-11-22,15.243345879709912,15.274036418935294,14.846916780170067,15.192193029700622,1599513.0
2006-11-23,15.217768221492994,15.345649610564491,15.192192529068771,15.343091455931994,1839147.0
2006-11-24,15.14103912665375,15.473527474289645,15.14103912665375,15.40958678827409,4152897.0
2006-11-27,15.345649143561069,15.601408986970323,15.16917452964415,15.401916835962156,886722.0
2006-11-28,15.089888667082562,15.089888667082562,14.846916656125355,14.859704502652026,1889790.0
2006-11-29,14.849476688219646,15.230561332437908,14.849476688219646,15.089892062045932,2500728.0
2006-11-30,15.340536226882309,15.340536226882309,15.046411345545106,15.16661828217604,2518707.0
2006-12-01,15.256131310592998,15.256131310592998,14.744608745398724,14.744608745398724,1704165.0
2006-12-04,14.770189199843388,14.793208203369588,14.591156408351605,14.596271254643424,1355958.0
2006-12-05,14.66788524169787,14.944105972003907,14.66788524169787,14.808553030046506,1852419.0
2006-12-06,14.910854606225517,14.931315451603329,14.555347234851638,14.719033997874137,1588500.0
2006-12-07,14.767625466579496,14.949216344360009,14.7062429438385,14.834122833680208,1175076.0
2006-12-08,14.91085615034953,14.933875152586513,14.70624767538276,14.731824832360044,885870.0
2006-12-11,14.731824896394382,14.898068368355457,14.575809653013229,14.770188436814188,1105422.0
2006-12-12,14.898064101979768,15.061750835789518,14.872488415690702,14.872488415690702,1178268.0
2006-12-13,15.665349839887634,16.123161457020338,15.550257762828046,16.04899107240305,5237145.0
2006-12-14,16.271502868573755,16.90578906941967,16.266388023145385,16.88021337880272,3834492.0
2006-12-15,16.458209580581585,16.675605890335724,16.317540347111137,16.36869173130027,3018501.0
2006-12-18,16.368689464485453,16.790695642980175,16.368689464485453,16.701179269570687,1864008.0
2006-12-19,16.739547181664147,16.765124340383128,16.47355614609453,16.545169848947104,1397178.0
2006-12-20,16.67560721911253,16.701182913245066,16.575859670435186,16.5937623636329,1367325.0
2006-12-21,16.67560358664889,16.67560358664889,16.4326301548911,16.470993687733134,3326265.0
2006-12-22,16.45053860576541,16.598879394348856,16.42751960196093,16.545169848947104,4200828.0
2006-12-27,16.550279662532333,16.69606371534521,16.545164817734047,16.598874346803292,621057.0
2006-12-28,16.598877978561024,16.688394367753837,16.499130434058205,16.688394367753837,444513.0
2006-12-29,16.49657732180628,16.721646689228155,16.49657732180628,16.719089997452393,273831.0
2007-01-02,16.629568397566334,16.762564634785516,16.629568397566334,16.729315941349522,572166.0
2007-01-03,16.744657892307686,16.954381157432447,16.744657892307686,16.829057951084494,814683.0
2007-01-04,16.757449953154946,16.91857857603373,16.713970104056596,16.713970104056596,2256351.0
2007-01-05,16.829058927131214,16.86742392286836,16.376362221757592,16.389151529319935,1293246.0
2007-01-08,16.112934043431423,16.276620836340022,15.933901247818802,15.933901247818802,1409748.0
2007-01-09,16.115489767753083,16.44030664260982,16.066896534565537,16.27406170473569,2166465.0
2007-01-10,16.332882730824988,16.53493299518809,16.2459230554005,16.2459230554005,1934232.0
2007-01-11,16.158969271034078,16.36869259148591,16.143624733056075,16.29196551117016,851568.0
2007-01-12,16.494011571518495,16.494011571518495,16.240808466827474,16.407053358198056,1393194.0
2007-01-15,16.355904660986575,16.62445383114186,16.355904660986575,16.614224139208922,713367.0
2007-01-16,16.573297350450908,16.88788296456181,16.573297350450908,16.675601555711573,1284795.0
2007-01-17,16.70374036898123,16.88277168389163,16.609107670395797,16.688394367753837,1327743.0
2007-01-18,16.7421023982613,16.93136485140824,16.731871243874252,16.93136485140824,1357494.0
2007-01-19,16.931366939635,17.184570114373233,16.88021555181631,17.146206573509218,2599665.0
2007-01-22,17.225487228520425,17.2561777577463,17.084818034433788,17.245946605687834,2549163.0
2007-01-23,17.19735583830055,17.4428859609657,17.13597184415929,17.43009665320296,1665603.0
2007-01-24,17.391732670828567,17.51961257387604,17.31244745290362,17.442885510132516,2098290.0
2007-01-25,17.563091958274295,17.9671939634301,17.473575589421912,17.92883043255403,3118671.0
2007-01-29,17.931394934944844,18.026026182054817,17.77793783016216,17.890471771990768,2693703.0
2007-01-30,17.89046714713838,18.13088243529477,17.89046714713838,18.04392421225098,887436.0
2007-01-31,18.056712877829543,18.159017104729635,17.75747319708117,17.75747319708117,1770501.0
2007-02-01,17.647494699722554,17.839315294284752,17.481249794175312,17.570766169202674,2397681.0
2007-02-02,17.90325791414257,18.258765327421568,17.900701222840915,18.03113931043413,2046045.0
2007-02-05,17.903257154680105,18.10786708737192,17.816298921131853,17.995331697565184,677316.0
2007-02-06,18.215290942582516,18.34828721417298,18.08741098167,18.33805605629267,1552698.0
2007-02-07,18.465934737806474,18.71913795022512,18.378976487488853,18.465934737806474,1878972.0
2007-02-08,18.430123506004296,18.568234571461662,18.284339440968743,18.45825588649096,1842897.0
2007-02-09,18.33293154280112,18.35083423030773,18.059267604847506,18.25620302131953,1781430.0
2007-02-12,18.199944937499843,18.33805605629267,18.123217839037697,18.33805605629267,776946.0
2007-02-13,18.197382012113376,18.19994016678179,17.9671978501135,17.995331697565184,1925361.0
2007-02-14,18.03114103324317,18.19482783119977,17.944181324222164,18.171808826433843,2118783.0
2007-02-15,18.15901863589897,18.23574717841257,17.921161471234523,18.23574717841257,2018811.0
2007-02-16,18.16157694986766,18.17947964243857,18.005561708780842,18.16157694986766,1143519.0
2007-02-19,18.23574473012169,18.27410826449028,17.954407754327004,18.051597130897445,1267812.0
2007-02-20,17.93906092621294,18.028577299078048,17.90325408437191,17.931389390473754,1531326.0
2007-02-21,19.69357585747608,19.94933707705811,19.63475149407478,19.800994896502196,4581426.0
2007-02-22,19.85215794318048,19.92377018489656,19.801005087547203,19.908425645334443,3966099.0
2007-02-23,19.898185513247228,20.0132775571627,19.795881311602944,19.962126188077928,8793786.0
2007-02-26,19.8214587868038,20.39180567716718,19.8214587868038,20.39180567716718,2098434.0
2007-02-27,20.358558228760305,20.611761349025706,20.28182970006398,20.32275138690536,1582131.0
2007-02-28,19.6935803168768,20.00305112604825,19.412243350673204,19.85982522042324,3594030.0
2007-03-01,19.95190853993497,20.176977935882828,19.61686186985086,19.7447433060644,10690839.0
2007-03-02,19.795883829348693,19.987704414762828,19.66800392689758,19.75752029765584,1947111.0
2007-03-05,19.565696300926422,19.6424248144093,19.13857536453563,19.28947423777792,1851447.0
2007-03-06,19.138581425729548,19.52989565129436,18.97745281351323,19.52989565129436,1519233.0
2007-03-07,19.949343354495586,20.02607189086174,19.772868745285997,20.000494736422947,1362213.0
2007-03-08,19.84703666841409,19.944226038205912,19.583602401003382,19.75752029765584,2339499.0
2007-03-09,19.97491968237266,20.01072652894861,19.757523375299314,19.821462604747264,1453932.0
2007-03-12,20.33298204260526,20.506898475686192,20.120700614377853,20.460861944985343,1741374.0
2007-03-13,20.435285515596966,20.460861202449845,20.15650672386593,20.39180567716718,1103664.0
2007-03-14,20.072706431574577,20.30946046846145,20.072706431574577,20.13704104742837,3807756.0
2007-03-15,20.458720251455933,20.458720251455933,20.162776597559184,20.458720251455933,3460047.0
2007-03-16,20.487024280753037,20.58738714757946,20.247694839238594,20.402100835536636,1009212.0
2007-03-19,20.25284298965326,20.4767300667636,20.203947806083814,20.304310673921268,1070886.0
2007-03-20,20.458724308538848,20.49732508614862,20.270863951282337,20.37637480495111,885018.0
2007-03-21,20.355782645181765,20.61312551967718,20.34291572233573,20.5230541147051,1526286.0
2007-03-22,20.71605967811086,21.43661909510245,20.71605967811086,21.359416090064087,1995090.0
2007-03-23,21.385154016487277,21.711978000414547,21.385154016487277,21.52669164922605,3097566.0
2007-03-26,21.719701457712517,21.80977140830454,21.436624680498326,21.61419060758466,1237740.0
2007-03-27,21.74543001308048,21.938436792701086,21.632200213283976,21.632200213283976,1381686.0
2007-03-28,21.61675596438769,21.68109056593194,21.372280060945616,21.413454794943792,1468398.0
2007-03-29,21.305374428294684,21.43661909510245,21.259053214281607,21.359416090064087,1036203.0
2007-03-30,21.35941506517214,21.35941506517214,21.107220164841102,21.197290087643207,1896264.0
2007-04-02,21.23075075570636,21.25391210482166,20.9296605798335,20.934807055461828,1262856.0
2007-04-03,21.179281108117223,21.711980345652247,21.102078085318272,21.48809172678782,1319808.0
2007-04-04,21.92556674240056,22.028503578677817,21.7454269107842,22.00019576463599,2522454.0
2007-04-05,22.16232864230674,22.25497108561514,22.06196427744337,22.149461718098635,981240.0
2007-04-10,22.10313015807213,22.242095239819147,21.74542450747677,22.128865468690663,1053438.0
2007-04-11,22.079975860266643,22.09026880908983,21.781458256521216,21.781458256521216,942159.0
2007-04-12,21.758291187197813,21.80461386228697,21.41860040502424,21.493229418190783,935514.0
2007-04-13,21.601321864228865,22.28327916273354,21.601321864228865,22.19320921972159,1592814.0
2007-04-16,22.21121802022785,22.375916962993625,21.91270045020252,22.208644047050363,1536798.0
2007-04-17,22.14431006797258,22.244674416055517,21.760870489589973,22.0104929005618,1785765.0
2007-04-18,22.00534169433516,22.260110541888924,21.552419625911718,21.66822337979531,1575582.0
2007-04-19,21.71712415131432,21.71712415131432,21.17927850438754,21.17927850438754,3093321.0
2007-04-20,21.48808533475294,21.997624544643887,21.44176412386276,21.874098861395503,2068224.0
2007-04-23,22.131445885881178,22.494298139390533,22.110858513536492,22.236956721344544,2245431.0
2007-04-24,22.182910921729007,22.54319060692605,22.17004252795076,22.51745529189429,2126775.0
2007-04-26,22.68472748622987,23.212278603340007,22.6589936445476,23.08360792240394,2497704.0
2007-04-27,22.800541353917826,22.823702705214234,22.370778939189464,22.424820619689065,3284907.0
2007-04-30,22.640979675055487,22.640979675055487,22.198350512451743,22.460839831087693,1172217.0
2007-05-01,22.368196542571425,22.46083896172494,22.085119866225117,22.39135641109745,1250844.0
2007-05-02,22.62554035798025,22.76450547430325,22.393932812458505,22.76450547430325,1478625.0
2007-05-03,22.764505417217627,22.89832405881064,22.540618320111346,22.697596832683548,1682121.0
2007-05-04,22.77480151563825,22.877738373472805,22.63841036307309,22.877738373472805,1089717.0
2007-05-07,22.89574894932531,23.08360924391505,22.723329549638787,22.916336318354677,814983.0
2007-05-08,23.16081119664196,23.1736781176368,22.70274115209717,22.903468359171036,1107303.0
2007-05-09,23.055302324489173,23.145372251562755,22.90861676225079,23.019274059154768,1167447.0
2007-05-10,23.1119182190518,23.53396004157412,23.05787655670608,23.340953263182342,1417227.0
2007-05-11,23.032138063225712,23.032138063225712,22.787663629659757,23.032138063225712,1351407.0
2007-05-14,23.109342579402316,23.57770705518725,23.109342579402316,23.4181531080588,1081347.0
2007-05-15,23.41815867230269,23.48249476658941,23.29463443149027,23.31522327748411,1205136.0
2007-05-16,23.418157705800542,23.54425591528921,23.263753147420065,23.402718280730017,636855.0
2007-05-17,23.598291953603315,24.164445301801333,23.541677796803278,24.164445301801333,1010913.0
2007-05-18,23.811885449525253,24.061507828581927,23.716669060458692,23.88136799776834,814233.0
2007-05-21,24.19018737380333,24.80523758616061,24.16702749758122,24.68685834091342,1689657.0
2007-05-22,24.830966471179284,25.13463055558296,24.707442247610828,24.740895068236775,1694058.0
2007-05-23,24.57619659609688,24.57619659609688,23.99975020788949,24.064086294484483,2767824.0
2007-05-24,23.999747802518616,24.06150990935074,22.931777118218506,23.64976253046992,6612624.0
2007-05-25,23.415578593128963,23.629172707808788,23.083606751182355,23.160809744836737,4748955.0
2007-05-28,23.431018296515436,23.52108673325972,22.44024929455822,22.653843398391537,1914849.0
2007-05-29,22.723328520193853,23.006405199654463,22.522601313119992,22.903468359171036,2137569.0
2007-05-30,23.05787792134604,23.06045189495288,22.262689417201127,22.455696207015677,1461018.0
2007-05-31,23.029571583447574,23.27147357968096,22.77480266340204,22.94979459427723,2874399.0
2007-06-01,22.468561405979877,22.90347014309362,22.468561405979877,22.852002455105517,1405923.0
2007-06-04,22.92662826335071,23.212277425589907,22.9163338436853,23.160809744836737,1378881.0
2007-06-05,23.212285316283847,23.289488336182323,22.6461318003952,22.74906866941812,991341.0
2007-06-06,22.877735902111933,22.877735902111933,22.46856101609248,22.471134989457152,1617534.0
2007-06-07,22.134013922678434,22.440250451967724,22.002769275118848,22.35275451110287,1705710.0
2007-06-08,22.067103460856572,22.0696774338577,21.82520300963665,21.85608332302713,2434167.0
2007-06-12,22.131445332477792,22.25239706230649,21.817488280203268,21.87925039569294,1512174.0
2007-06-13,21.6167574757298,21.686240028275183,21.47521839738741,21.6167574757298,1671057.0
2007-06-14,22.13144785022944,22.365629415501346,21.67080516906577,22.345042041329368,2477040.0
2007-06-15,22.55605982922787,22.72848072593968,22.46599136538513,22.46599136538513,2528451.0
2007-06-18,22.684731153772702,22.867444993316308,22.50459128782336,22.50459128782336,2008467.0
2007-06-19,22.52517528632885,22.929203673685425,22.41451799874358,22.903468359171036,1991193.0
2007-06-20,23.06816692191744,23.28176104644885,23.0064048186502,23.28176104644885,2356272.0
2007-06-21,23.045013654769864,23.26118034186381,22.954943710972344,23.18397879505889,4704147.0
2007-06-22,23.183973764367472,23.54425198885564,23.0321402600322,23.54425198885564,1934418.0
2007-06-25,23.544255375083782,23.544255375083782,23.16081575291705,23.261178639935352,1839972.0
2007-06-26,23.25860682953105,23.31522394885678,22.934356792455336,23.2045651566851,1069314.0
2007-06-27,22.741346070392392,22.84428292301922,22.12887142913147,22.162325722169573,1717509.0
2007-06-28,22.31157971214645,22.64355155338569,22.31157971214645,22.435103912720407,2132025.0
2007-06-29,22.3887895022298,22.96780992039092,22.33989430726053,22.646130928618028,4786131.0
2007-07-02,22.87258513702541,23.204556978972008,22.723327095811666,23.160809744836737,1459851.0
2007-07-03,23.340954969990776,23.343527471108537,22.78509446515922,22.877738373472805,1411044.0
2007-07-04,22.69759811867691,22.69759811867691,22.224088580679183,22.46341658701459,2353392.0
2007-07-05,22.671865800379862,22.94979459427723,22.5431950897334,22.94979459427723,1717635.0
2007-07-06,22.3887895022298,22.646130928618028,22.221516544309907,22.646130928618028,3333714.0
2007-07-09,22.98066839042623,22.98066839042623,22.77479473604156,22.808249020813506,1098258.0
2007-07-10,22.465989077333887,22.725904437726108,22.18291237365455,22.260113906228582,2278665.0
2007-07-11,22.05423725230778,22.427383833178805,21.902406708409725,22.131440247061207,1289916.0
2007-07-12,22.27812877518241,22.285849222944776,21.971890728215943,22.260113906228582,1034763.0
2007-07-13,22.285853682591146,22.671867312806324,22.285853682591146,22.476286523754585,2176167.0
2007-07-16,22.70017121023175,22.77480024392901,22.43768186927939,22.468562188642963,1129530.0
2007-07-17,22.38878102527447,22.58178775825097,22.34503232199129,22.363045714359625,1577157.0
2007-07-18,22.20349676817097,22.427383833178805,22.08511903921901,22.131440247061207,2069535.0
2007-07-19,22.51746021542392,22.74906779367833,22.267837765455777,22.646130928618028,2129481.0
2007-07-20,22.954939419900576,23.122212351759032,22.929205575776148,22.98581973834492,1484169.0
2007-07-23,23.006409318491407,23.037291112427564,22.620395729439373,22.70531919023881,853824.0
2007-07-24,23.03471807483606,23.45675994978944,23.03471807483606,23.402718280730017,2288943.0
2007-07-25,23.186545865338623,23.23801502367781,22.646126329138653,23.163384523207277,1305525.0
2007-07-26,23.178823781959277,23.21999851671453,22.5277484727074,22.5277484727074,1883763.0
2007-07-27,22.13144481936405,22.80053512458512,22.028507962601196,22.556059169445227,4544790.0
2007-07-30,22.51745967805025,22.954942448509936,22.43511018796726,22.924060653466302,1459788.0
2007-07-31,22.85457016487723,22.962654937538638,22.640976064948703,22.890598422431037,2161749.0
2007-08-01,22.661565317998598,22.74906126003933,22.131440247061207,22.131440247061207,1871217.0
2007-08-02,22.635833680499747,22.77479879007707,22.04651895146349,22.759357895118523,1744596.0
2007-08-03,23.03214012982641,23.083609288762204,22.453119822553823,22.80053259592729,1040484.0
2007-08-06,22.131442059295686,22.239525377286107,21.92299439815008,22.11342866380554,1189857.0
2007-08-07,22.55348496332237,22.934352040814066,22.55348496332237,22.803107374297824,1585251.0
2007-08-08,23.083609967655036,23.382127564202623,22.90347011486898,23.07588951996137,1273623.0
2007-08-09,23.304926853479635,23.647191723944204,23.289485956572587,23.572562685593464,1841661.0
2007-08-10,22.64612202662265,23.647183934284737,22.615241715505874,23.36668127132423,2433768.0
2007-08-13,23.263748964749528,23.61630820966007,23.21485377950465,23.61630820966007,2009706.0
2007-08-14,23.19426002170924,23.53137827894089,23.042428033698656,23.433587935387564,1514196.0
2007-08-15,22.738770391268183,23.410434592736756,22.6461264945907,22.774798655116356,1789551.0
2007-08-16,22.234377251857826,22.38878324254038,20.58738639885075,21.92556674301737,4810863.0
2007-08-17,21.69396729868825,21.93844182359027,21.20501530383379,21.719701149198944,1681116.0
2007-08-20,22.13144031498454,23.03985844322462,21.995049191598856,23.03985844322462,2550504.0
2007-08-21,22.643558436987856,23.405291238759347,22.26269129983957,23.207137957499288,1547115.0
2007-08-22,24.571046120377016,24.704864746396872,23.9482786169444,23.9482786169444,3434994.0
2007-08-23,24.70486439047644,24.80779975474378,24.488696296950884,24.80779975474378,4345737.0
2007-08-24,24.19275843153489,24.673988441470488,24.19275843153489,24.52473036093619,2403807.0
2007-08-27,24.962209325328317,25.546377614472483,24.959638296892457,25.219550717944152,2663133.0
2007-08-28,25.142344839898342,25.19381252051962,24.80779902576152,25.116610999587703,1414731.0
2007-08-29,24.637954185637053,24.91331038991478,24.56075119501653,24.78978619393176,1762875.0
2007-08-30,25.20669018914297,25.54380713563522,25.106325824821557,25.348226354667887,2382795.0
2007-08-31,25.278737574132226,25.348220125425765,24.836108424417706,25.271018599566023,6830475.0
2007-09-03,25.271018343973584,25.85775759170187,25.214402714229276,25.85775759170187,1276470.0
2007-09-04,25.86034135264917,26.174298463200888,25.631307718856217,25.94011688110116,1267260.0
2007-09-05,26.49339456996928,26.49339456996928,25.605562270280316,25.72136750764827,1856388.0
2007-09-06,25.505201232831425,25.99157616852721,25.21954909530265,25.811439266821075,1326480.0
2007-09-07,26.040475014353916,26.05334193698541,25.639020549141385,25.86290912599929,500631.0
2007-09-10,25.672473082721535,26.23605246916348,25.4357176130408,25.98900405168343,1511568.0
2007-09-11,25.73423099779905,26.169141128212484,25.533505284180706,26.09451063818501,1500348.0
2007-09-12,26.35185790688993,26.3570058539294,25.425427703170985,25.66218320114019,1393173.0
2007-09-13,25.56696408204006,25.762544840608676,25.48976254604973,25.67247638195329,2090079.0
2007-09-14,25.734232487490512,26.120245989528115,25.734232487490512,26.07392625411516,1342935.0
2007-09-17,26.23693309596936,26.625053416800625,26.23693309596936,26.44134238145597,1934769.0
2007-09-18,26.459459346175237,26.909677442788663,26.26798717999054,26.5474343246378,1482636.0
2007-09-19,27.16842730663987,27.25381426624051,26.78547999944217,27.039052856233727,1604058.0
2007-09-20,27.390950571012592,27.40129969821365,26.886392865634377,26.90967914211767,4429866.0
2007-09-21,26.65351958481115,26.85792889984865,26.573308671949743,26.573308671949743,878724.0
2007-09-24,26.648341865486127,26.648341865486127,26.262806616424697,26.262806616424697,1010922.0
2007-09-25,26.45687136120843,26.966605079271563,26.275748321318293,26.966605079271563,2023665.0
2007-09-26,26.53449801615997,27.388361686391573,26.46463622778659,27.18395236527076,1045104.0
2007-09-27,27.42716762988499,28.3172575072726,27.42716762988499,27.685913516588585,2149419.0
2007-09-28,27.91361120516264,27.91361120516264,27.66521445058789,27.76353853608076,2886966.0
2007-10-01,27.944666776151752,28.15166411041872,27.81788035370258,27.89291818286587,1206678.0
2007-10-02,28.203411602992592,28.33278604228156,28.07403716370361,28.33278604228156,2035971.0
2007-10-03,27.94725409420036,28.412997344290616,27.63416859823413,27.74025676514653,2086524.0
2007-10-04,27.556549590665128,27.5979490623056,26.715620046914417,26.974368965510227,1896468.0
2007-10-05,27.321085294271043,27.42975851882461,26.74149278923654,26.87345228730206,1508796.0
2007-10-08,27.168428050009727,27.168428050009727,26.8035939257786,26.90967914211767,1065408.0
2007-10-09,26.85792456932901,27.013173287297995,26.749251355087623,26.88379886213668,1392075.0
2007-10-10,26.811359175747583,26.964019912916896,26.635409199943084,26.803595109161257,1773786.0
2007-10-11,26.6379910775714,26.64834316396525,26.236933602379636,26.30679537992261,2872371.0
2007-10-12,26.13343934097412,26.1748417736104,25.77378420826283,25.874693384301946,2328768.0
2007-10-15,26.133436386110347,26.24987368206553,25.310623093254964,25.396010048805643,1709028.0
2007-10-16,24.96907106479091,25.900560392144435,24.84228762488995,25.70650023899257,1861770.0
2007-10-17,25.8746890861875,26.97177637959048,25.72202837527381,26.67680408364115,3883308.0
2007-10-18,26.648357118137337,26.702693755665532,26.36890986163537,26.64059304927636,2051842.0
2007-10-19,26.857931106273817,27.168428617783697,26.72597158861255,26.78806931424028,1230230.0
2007-10-22,26.53191367654804,26.54743884957727,25.926446734027746,26.31456717638669,920369.0
2007-10-23,26.53966675015017,27.416819513521865,26.53966675015017,27.416819513521865,1145146.0
2007-10-24,27.634172732190112,28.099919013077425,27.24605231201259,27.634172732190112,2032996.0
2007-10-25,27.867044670006777,28.44922524421759,27.789418816771224,28.29397649887,2248776.0
2007-10-26,28.410413618647038,29.53596343121306,28.371602168791068,28.720911139742423,4012921.0
2007-10-29,28.876152769114874,29.435044023490995,28.876152769114874,29.10902437186518,1288696.0
2007-10-30,28.720912929533355,28.829586180351743,28.39489317707816,28.39489317707816,796463.0
2007-10-31,28.33278604228156,28.33278604228156,28.006766363956142,28.33278604228156,1339322.0
2007-11-01,28.891680186994463,28.907205356536373,27.517733774330274,27.789416838505403,1751101.0
2007-11-02,26.62505480090929,27.30814743019748,26.62505480090929,26.819114971413185,1610290.0
2007-11-05,26.896745746227214,27.17618995562901,25.654758650683,25.856582923228668,1927434.0
2007-11-06,25.75567034541986,26.236938819116823,25.66252227721613,25.833293242069026,1337510.0
2007-11-07,25.92643915178176,26.26022287148457,25.92643915178176,26.136021523573653,1283127.0
2007-11-08,25.732385212591662,25.771196662641632,25.305450378670635,25.4917494844838,1991525.0
2007-11-09,25.85658248295687,26.15931592549684,25.305449256638664,26.04287861938591,1025181.0
2007-11-12,25.77119117902061,25.957487284069664,25.041523044396097,25.258872448450926,1324030.0
2007-11-13,25.07257459556804,25.499506398181943,24.6611679626467,25.080338660975997,1650967.0
2007-11-14,25.724615964111518,26.322321650079253,25.491744349596043,25.8798646941629,1970047.0
2007-11-15,26.004059137340075,26.384418320153397,25.305441438753466,25.623699954526742,2129434.0
2007-11-16,25.569372979284644,25.654759948054803,25.11139075134604,25.38307683026237,974550.0
2007-11-19,25.685805088473533,26.00406365959378,25.54608152445749,25.77119203994148,1379791.0
2007-11-20,25.235585826675678,25.3753094004872,24.956141640176146,24.979427915436887,1497560.0
2007-11-21,25.07257512541152,25.0958643610042,24.14108713259797,24.257522946629454,2032146.0
2007-11-22,24.156610758701053,25.45293276133978,23.98583686051193,25.04152318489538,2540811.0
2007-11-23,25.32096811699616,26.275743721309357,24.839699763198613,26.151545340938277,1381536.0
2007-11-26,26.15154733766185,26.531906572221125,25.988537506189232,26.446519623985992,1461937.0
2007-11-27,26.03511554649232,26.68715789696144,25.9652537603305,26.5474343246378,1719543.0
2007-11-28,26.7803040422687,26.93555277386883,26.04287478801056,26.58624386804936,2393571.0
2007-11-29,26.586250998525266,26.78031122479188,26.43100222528717,26.70268831873485,1515822.0
2007-11-30,26.19812121716065,27.06750989214162,26.19812121716065,27.06750989214162,4798196.0
2007-12-03,26.85792774009992,26.896742145016745,26.1282625289634,26.594005776731677,1412990.0
2007-12-04,26.93555239548397,27.15289883999695,26.62505493664553,26.98212494152348,1637642.0
2007-12-05,26.780310583708516,27.12185550775698,26.547438909988028,26.89674790113076,731445.0
2007-12-06,27.37801414169422,28.05334282758192,27.37801414169422,27.913619242760504,2169508.0
2007-12-07,28.3327858868192,28.48803462088945,28.107675370473512,28.25516300034574,1239592.0
2007-12-10,28.449222671141985,28.519084452173608,27.91361469619178,28.107674870043702,1204522.0
2007-12-11,28.061104325864346,28.526847591894867,27.409061976747523,28.022289919425567,1360175.0
2007-12-12,28.022290513662547,28.56565964296976,27.766132600250742,28.12320264252103,1912383.0
2007-12-13,28.145,28.38,27.68,28.03,830509.0
2007-12-14,28.085,28.42,27.795,27.96,1052219.0
2007-12-17,27.835,28.1,27.545,27.6,889877.0
2007-12-18,27.335,27.825,26.045,27.195,1004139.0
2007-12-19,27.545,27.555,26.9,27.215,1031446.0
2007-12-20,27.43,27.445,26.785,26.815,2585042.0
2007-12-21,26.94,27.58,26.935,27.22,1019767.0
2007-12-24,27.555,28.0,27.11,27.525,577182.0
2007-12-27,27.615,27.915,27.61,27.735,439451.0
2007-12-28,27.6,28.185,27.53,28.185,489848.0
2007-12-31,28.105,28.27,27.655,28.27,309489.0
2008-01-02,28.175,28.545,28.125,28.385,459085.0
2008-01-03,28.435,28.545,27.93,28.38,890483.0
2008-01-04,28.225,28.225,27.205,27.595,777173.0
2008-01-07,27.16,27.5,26.81,26.825,849969.0
2008-01-08,27.205,27.82,27.205,27.475,887621.0
2008-01-09,27.36,27.58,26.785,27.22,1039843.0
2008-01-10,27.555,27.99,27.46,27.875,1025568.0
2008-01-11,28.085,28.245,27.135,27.665,1072290.0
2008-01-14,27.06,27.99,27.06,27.905,995615.0
2008-01-15,28.07,28.575,27.765,27.915,1601590.0
2008-01-16,27.405,27.755,26.84,27.04,1380054.0
2008-01-17,27.405,27.405,26.745,26.95,1291258.0
2008-01-18,26.045,26.67,25.915,26.52,1564428.0
2008-01-21,26.515,27.02,26.125,26.515,969680.0
2008-01-22,25.37,26.165,24.585,24.96,2987931.0
2008-01-23,26.2,26.59,25.78,26.38,2332518.0
2008-01-24,26.785,27.145,26.515,27.145,1408034.0
2008-01-25,27.215,27.36,26.955,27.215,1444092.0
2008-01-29,27.635,28.455,27.445,28.145,2406269.0
2008-01-30,28.16,28.55,27.32,27.915,1475963.0
2008-01-31,26.825,27.665,26.165,26.56,2240462.0
2008-02-01,26.825,28.045,26.63,28.045,1326959.0
2008-02-04,28.395,28.925,27.765,27.975,1282047.0
2008-02-05,27.965,28.255,27.06,27.265,1481795.0
2008-02-06,26.825,27.71,26.71,26.92,1245126.0
2008-02-07,27.3,27.93,27.165,27.545,1364179.0
2008-02-08,27.92,28.245,27.6,27.975,793201.0
2008-02-11,27.82,28.155,27.455,27.835,1260372.0
2008-02-12,27.835,27.89,26.35,26.435,1758634.0
2008-02-13,26.825,26.83,25.37,25.635,2169087.0
2008-02-14,26.125,26.6,25.54,25.775,2162451.0
2008-02-15,25.27,25.27,24.78,24.92,2110806.0
2008-02-18,24.245,25.075,24.245,24.54,1257529.0
2008-02-19,25.1,25.1,24.49,24.645,1542580.0
2008-02-20,26.825,27.215,26.435,26.865,4319107.0
2008-02-21,27.33,27.495,26.98,27.215,2711062.0
2008-02-22,27.215,27.835,27.095,27.61,1507022.0
2008-02-25,27.88,28.465,27.72,28.465,1286086.0
2008-02-26,28.97,29.585,28.77,29.38,2311359.0
2008-02-27,29.585,30.465,29.54,30.23,1887715.0
2008-02-28,29.545,29.94,28.83,28.885,1585459.0
2008-02-29,28.77,29.235,28.31,28.38,1337455.0
2008-03-03,27.99,28.9,27.68,28.805,799333.0
2008-03-04,29.615,29.895,28.31,28.75,1585696.0
2008-03-05,29.54,29.64,29.205,29.42,1344778.0
2008-03-06,28.805,29.1,28.48,28.65,1081176.0
2008-03-07,28.07,28.845,27.68,28.435,1073849.0
2008-03-10,27.99,29.155,27.915,28.575,1024955.0
2008-03-11,28.77,28.77,27.25,27.25,1172398.0
2008-03-12,27.915,27.935,26.9,27.065,1237291.0
2008-03-13,27.065,27.82,26.72,26.825,1501720.0
2008-03-14,27.865,28.54,27.17,27.465,1893018.0
2008-03-17,27.395,27.905,26.825,27.615,1614533.0
2008-03-18,27.12,28.1,27.12,27.81,1582215.0
2008-03-19,28.61,29.125,28.225,29.125,1698691.0
2008-03-20,28.57,29.65,28.415,29.65,3624072.0
2008-03-25,29.86,30.095,28.79,29.12,2003611.0
2008-03-26,28.72,28.96,28.415,28.655,1143036.0
2008-03-27,28.225,28.955,28.22,28.57,920458.0
2008-03-28,28.76,28.76,27.465,27.825,1648862.0
2008-03-31,28.18,28.89,28.015,28.89,1459525.0
2008-04-01,28.915,28.94,28.39,28.615,700125.0
2008-04-02,29.51,29.51,28.96,29.265,1507175.0
2008-04-03,29.415,29.895,29.35,29.745,974207.0
2008-04-04,29.51,29.79,29.235,29.695,796362.0
2008-04-07,29.43,29.86,29.275,29.275,820121.0
2008-04-08,29.35,29.54,28.71,28.885,997633.0
2008-04-09,28.845,29.4,28.5,28.595,768466.0
2008-04-10,28.775,29.04,28.18,28.2,1463349.0
2008-04-11,28.56,28.725,28.14,28.35,933530.0
2008-04-14,28.18,28.445,27.99,28.21,654614.0
2008-04-15,28.21,28.83,27.985,28.805,881952.0
2008-04-16,29.135,29.845,29.085,29.535,1365690.0
2008-04-17,30.33,30.33,29.405,29.61,652220.0
2008-04-18,29.955,30.09,29.335,29.51,800497.0
2008-04-21,30.135,30.495,30.055,30.315,1358851.0
2008-04-22,29.915,31.435,29.885,31.185,1068986.0
2008-04-23,31.315,32.215,31.315,31.73,1411346.0
2008-04-24,31.23,31.435,30.785,30.92,1034604.0
2008-04-28,31.74,31.78,31.115,31.31,1113699.0
2008-04-29,31.31,31.615,31.13,31.215,418390.0
2008-04-30,31.115,31.45,30.325,31.145,732215.0
2008-05-01,30.58,30.84,30.165,30.525,1000667.0
2008-05-02,31.135,31.39,30.525,30.92,993334.0
2008-05-05,31.31,31.365,31.035,31.23,905155.0
2008-05-06,31.295,31.39,30.935,31.3,789593.0
2008-05-07,31.31,31.31,30.745,30.995,905871.0
2008-05-08,30.995,31.7,30.775,31.7,1353463.0
2008-05-09,31.435,31.8,31.16,31.245,1141043.0
2008-05-12,31.7,31.8,31.255,31.3,386420.0
2008-05-13,31.31,31.62,30.995,31.155,795068.0
2008-05-14,31.31,31.655,31.005,31.06,777574.0
2008-05-15,31.49,33.805,31.37,33.135,1861155.0
2008-05-16,32.09,32.475,31.335,31.505,1527855.0
2008-05-19,31.545,31.82,31.31,31.405,858597.0
2008-05-20,31.615,31.785,31.31,31.48,810360.0
2008-05-21,31.585,32.345,31.425,32.155,977521.0
2008-05-22,32.24,32.615,31.39,32.375,1073417.0
2008-05-23,32.21,32.345,31.465,31.585,1065303.0
2008-05-26,31.545,32.005,31.395,31.395,574802.0
2008-05-27,31.435,31.71,31.31,31.31,423473.0
2008-05-28,31.325,31.63,30.055,30.205,1108015.0
2008-05-29,30.135,31.05,30.09,30.525,821525.0
2008-05-30,31.39,31.81,31.155,31.155,1614801.0
2008-06-02,31.465,31.53,30.16,30.63,1196529.0
2008-06-03,30.73,31.295,30.435,31.215,965477.0
2008-06-04,31.48,31.675,31.285,31.34,782202.0
2008-06-05,31.7,31.99,31.31,31.615,648501.0
2008-06-06,31.675,32.09,31.355,32.09,706836.0
2008-06-10,31.155,31.545,30.885,31.16,994798.0
2008-06-11,31.765,31.965,31.005,31.365,902229.0
2008-06-12,30.92,31.295,30.525,30.525,756124.0
2008-06-13,30.7,31.155,30.235,30.825,1387169.0
2008-06-16,30.7,31.59,30.34,30.675,868579.0
2008-06-17,30.345,30.455,29.84,30.275,1590617.0
2008-06-18,30.525,31.505,30.34,31.505,1223870.0
2008-06-19,31.185,31.225,30.775,30.84,2847389.0
2008-06-20,30.84,31.155,30.605,30.955,686846.0
2008-06-23,30.92,31.175,30.16,30.315,975288.0
2008-06-24,30.205,30.455,29.54,30.035,1151450.0
2008-06-25,30.035,30.215,29.36,29.585,1232963.0
2008-06-26,28.775,28.985,28.265,28.485,2281258.0
2008-06-27,27.75,27.865,27.265,27.795,2534175.0
2008-06-30,27.85,28.075,27.605,27.945,2211153.0
2008-07-01,28.375,28.475,27.685,27.77,1097034.0
2008-07-02,28.5,28.81,27.825,28.36,1955539.0
2008-07-03,28.36,28.415,27.41,27.715,2191727.0
2008-07-04,27.55,27.715,26.105,26.925,2533809.0
2008-07-07,26.85,27.315,26.23,26.435,1898410.0
2008-07-08,26.11,26.275,25.455,25.77,2764174.0
2008-07-09,26.3,26.925,25.925,26.565,2351832.0
2008-07-10,26.73,26.825,26.025,26.11,972320.0
2008-07-11,26.615,26.895,26.15,26.895,1148271.0
2008-07-14,26.455,26.775,26.255,26.575,932815.0
2008-07-15,26.69,26.69,25.955,26.455,1137937.0
2008-07-16,25.93,26.85,25.895,26.435,1259207.0
2008-07-17,27.395,27.53,27.05,27.395,1346891.0
2008-07-18,29.14,29.195,28.25,29.0,2147783.0
2008-07-21,29.51,29.51,28.485,28.725,1179348.0
2008-07-22,27.395,27.475,25.985,26.065,4128834.0
2008-07-23,26.51,27.2,26.23,26.73,2659335.0
2008-07-24,26.81,27.625,26.565,27.615,1485302.0
2008-07-25,27.55,27.975,27.145,27.45,1166629.0
2008-07-28,26.815,27.395,26.615,26.85,1037875.0
2008-07-29,26.31,26.88,26.31,26.795,1258392.0
2008-07-30,27.16,27.21,26.8,26.8,674906.0
2008-07-31,26.785,27.155,26.51,27.085,1588962.0
2008-08-01,27.3,27.475,26.905,27.395,1234350.0
2008-08-04,26.92,27.655,26.92,27.475,715722.0
2008-08-05,27.17,27.285,26.795,27.12,2002908.0
2008-08-06,27.945,28.45,27.695,27.945,1333078.0
2008-08-07,27.71,28.125,27.49,27.63,1830029.0
2008-08-08,27.785,28.94,27.52,28.43,1328739.0
2008-08-11,29.15,30.0,29.15,29.98,1787082.0
2008-08-12,30.55,30.81,30.435,30.525,2068059.0
2008-08-14,29.745,29.82,29.315,29.47,3584341.0
2008-08-15,29.55,29.585,28.885,28.96,2598590.0
2008-08-18,28.96,29.15,28.1,28.57,2216990.0
2008-08-19,28.31,28.92,28.035,28.585,2240393.0
2008-08-20,29.12,29.33,28.885,28.885,1627893.0
2008-08-21,28.765,28.875,28.28,28.335,1681080.0
2008-08-22,28.795,29.51,28.625,29.485,1650935.0
2008-08-25,29.745,30.47,29.57,30.285,1708533.0
2008-08-26,30.425,30.425,29.28,30.27,1249477.0
2008-08-27,30.37,30.675,29.855,30.235,1113199.0
2008-08-28,30.33,30.955,30.33,30.84,1620633.0
2008-08-29,31.23,32.13,31.155,32.13,2068625.0
2008-09-01,32.17,32.17,31.56,31.89,1409558.0
2008-09-02,32.485,32.85,32.155,32.485,1237730.0
2008-09-03,32.485,32.795,31.585,32.09,1478829.0
2008-09-04,32.09,32.09,31.005,31.31,1677083.0
2008-09-05,30.525,31.255,30.37,30.865,990080.0
2008-09-08,30.995,31.57,30.76,31.285,1407722.0
2008-09-09,31.23,31.395,30.575,30.825,1611792.0
2008-09-10,31.24,32.035,31.075,31.585,2202200.0
2008-09-11,32.09,32.09,31.115,31.355,1582677.0
2008-09-12,31.39,31.39,30.44,31.12,1663692.0
2008-09-15,30.14,31.07,30.13,30.685,1341040.0
2008-09-16,30.39,31.41,30.16,31.02,1389086.0
2008-09-17,32.475,32.475,31.635,31.77,1633095.0
2008-09-18,30.39,31.355,30.39,30.98,3581693.0
2008-09-19,30.55,31.165,30.47,30.785,1513020.0
2008-09-22,30.39,30.785,29.23,29.76,2437876.0
2008-09-23,28.82,29.64,28.695,29.6,1663717.0
2008-09-24,29.575,30.35,29.555,29.915,1319416.0
2008-09-25,29.955,30.5,29.76,29.805,876116.0
2008-09-26,30.28,30.5,29.995,30.2,791739.0
2008-09-29,30.62,30.635,29.97,30.39,562262.0
2008-09-30,28.89,29.9,28.825,29.445,1547190.0
2008-10-01,29.835,30.585,29.835,30.585,785638.0
2008-10-02,31.18,31.535,30.7,31.125,923386.0
2008-10-03,31.455,32.165,31.26,32.025,1590937.0
2008-10-06,30.96,31.565,29.615,29.995,1521455.0
2008-10-07,28.835,30.775,28.655,30.705,1730968.0
2008-10-08,29.805,30.38,29.325,29.835,1414308.0
2008-10-09,29.68,30.865,29.68,30.81,2508783.0
2008-10-10,29.6,30.195,28.825,28.93,2441602.0
2008-10-13,28.89,30.145,28.41,30.145,1497664.0
2008-10-14,30.825,31.375,29.76,30.31,1836981.0
2008-10-15,29.995,30.69,29.6,30.295,1620333.0
2008-10-16,29.05,29.405,28.73,29.01,1712189.0
2008-10-17,29.325,29.6,27.65,28.225,1641822.0
2008-10-20,29.365,29.365,28.395,28.89,1890593.0
2008-10-21,29.6,29.68,28.06,28.425,1669286.0
2008-10-22,28.695,28.73,27.405,27.445,1650033.0
2008-10-23,26.325,27.115,26.09,26.855,1720653.0
2008-10-24,28.415,28.56,26.75,27.54,1784436.0
2008-10-27,27.075,27.8,26.915,27.785,1530733.0
2008-10-28,27.235,27.785,26.965,27.47,1076684.0
2008-10-29,28.845,28.96,27.965,28.56,1846835.0
2008-10-30,28.73,28.875,27.705,27.975,1649705.0
2008-10-31,28.575,28.73,27.77,28.73,842037.0
2008-11-03,29.065,29.6,28.63,29.6,1083500.0
2008-11-04,29.205,30.43,28.73,30.39,1709752.0
2008-11-05,30.705,30.785,29.615,29.615,1494239.0
2008-11-06,29.365,29.78,29.125,29.205,1038451.0
2008-11-07,28.73,29.18,28.3,29.09,995786.0
2008-11-10,29.67,29.995,29.405,29.65,990863.0
2008-11-11,28.575,29.35,28.52,28.59,709277.0
2008-11-12,28.415,29.325,28.275,29.165,850684.0
2008-11-13,28.32,29.5,28.3,29.205,1303660.0
2008-11-14,29.915,29.995,29.515,29.98,994896.0
2008-11-17,29.445,29.56,28.655,28.97,791397.0
2008-11-18,28.415,28.695,27.32,27.39,1223875.0
2008-11-19,27.39,27.865,26.9,27.58,1432385.0
2008-11-20,26.8,26.84,24.565,25.955,2944691.0
2008-11-21,23.68,24.47,22.495,24.35,3660551.0
2008-11-24,24.47,25.02,23.485,24.865,2876209.0
2008-11-25,25.25,25.71,24.96,25.565,2629289.0
2008-11-26,24.31,25.68,24.31,25.38,1906310.0
2008-11-27,26.05,26.245,25.02,25.415,1825020.0
2008-11-28,25.92,27.39,25.7,27.39,1339782.0
2008-12-01,27.715,27.745,26.27,26.83,893121.0
2008-12-02,26.445,26.765,25.915,26.2,1172853.0
2008-12-03,26.365,26.435,25.03,25.1,1366974.0
2008-12-04,24.58,25.67,24.365,25.26,2381710.0
2008-12-05,24.865,25.63,24.39,24.92,1496644.0
2008-12-08,24.77,26.68,24.72,26.465,1403652.0
2008-12-09,26.365,26.67,25.425,26.34,1198704.0
2008-12-10,26.08,26.68,25.81,25.97,1670357.0
2008-12-11,26.04,26.04,23.76,24.785,2816149.0
2008-12-12,24.05,24.44,22.51,23.05,3346690.0
2008-12-15,23.215,23.635,22.0,22.19,3366741.0
2008-12-16,22.26,23.485,21.195,22.9,3278689.0
2008-12-17,23.525,23.88,23.05,23.84,2400970.0
2008-12-18,22.89,24.25,22.82,24.21,6116422.0
2008-12-19,24.555,25.32,24.47,25.06,1558617.0
2008-12-22,25.575,26.31,25.355,26.31,164583.0
2008-12-23,26.285,26.445,25.71,26.0,1576936.0
2008-12-24,26.095,26.64,25.735,26.355,635215.0
2008-12-29,26.53,26.67,25.245,26.15,1312728.0
2008-12-30,25.89,26.445,25.79,26.22,630911.0
2008-12-31,26.165,26.68,26.105,26.6,691964.0
2009-01-02,26.84,26.84,26.145,26.555,580463.0
2009-01-05,26.53,26.575,25.005,25.1,1788401.0
2009-01-06,25.41,25.64,24.605,24.685,1598114.0
2009-01-07,24.705,24.705,23.775,23.88,3104482.0
2009-01-08,23.69,24.57,23.69,24.33,1653316.0
2009-01-09,24.945,26.24,24.65,25.975,2838642.0
2009-01-12,25.655,25.86,25.265,25.655,1300604.0
2009-01-13,25.44,26.49,25.415,26.285,1403029.0
2009-01-14,26.025,26.52,25.9,26.05,1780469.0
2009-01-15,25.66,26.15,25.385,25.735,1766060.0
2009-01-16,26.405,26.52,25.645,26.37,1656676.0
2009-01-19,26.745,27.075,26.275,26.6,1604795.0
2009-01-20,26.05,26.64,25.545,25.805,1382412.0
2009-01-21,25.97,26.82,25.755,26.56,1689346.0
2009-01-22,26.84,28.11,26.84,27.85,2364414.0
2009-01-23,27.625,27.88,27.195,27.625,2383642.0
2009-01-27,28.14,28.375,27.87,28.225,1741794.0
2009-01-28,28.535,28.88,28.26,28.73,1743926.0
2009-01-29,28.97,29.135,28.22,28.47,1801084.0
2009-01-30,28.55,29.93,28.34,29.6,3210200.0
2009-02-02,29.285,29.515,28.33,28.52,1813770.0
2009-02-03,28.34,29.365,27.795,28.1,2349517.0
2009-02-04,28.22,28.655,27.43,27.715,2719736.0
2009-02-05,28.19,28.695,27.865,28.355,1667702.0
2009-02-06,28.81,29.175,28.645,28.97,930431.0
2009-02-09,29.19,29.31,28.685,28.93,1160134.0
2009-02-10,29.01,29.01,27.745,28.425,1281614.0
2009-02-11,27.89,28.655,27.665,28.655,909239.0
2009-02-12,28.22,28.915,27.96,28.0,1351691.0
2009-02-13,28.06,28.565,27.905,28.415,927634.0
2009-02-16,28.77,29.055,28.455,28.94,963856.0
2009-02-17,28.9,29.56,28.74,29.52,1351901.0
2009-02-18,29.22,29.385,28.15,28.89,2243401.0
2009-02-19,28.75,29.76,28.575,29.07,2065770.0
2009-02-20,29.05,29.555,28.615,29.05,1416440.0
2009-02-23,29.01,29.175,28.28,29.01,1190654.0
2009-02-24,28.865,29.775,28.81,29.595,1686330.0
2009-02-25,29.87,30.05,29.435,29.76,1067880.0
2009-02-26,29.965,30.405,29.76,30.2,1963637.0
2009-02-27,29.405,29.76,28.81,28.94,1793710.0
2009-03-02,28.115,28.415,27.195,27.195,2036026.0
2009-03-03,26.995,28.28,26.95,27.945,1685136.0
2009-03-04,27.24,27.935,27.035,27.335,1794834.0
2009-03-05,27.475,27.925,26.925,27.31,1424578.0
2009-03-06,27.105,27.98,27.065,27.96,1788265.0
2009-03-09,27.875,28.15,27.27,27.76,1157657.0
2009-03-10,27.855,28.335,27.7,28.225,648463.0
2009-03-11,28.5,28.5,27.365,27.385,2064079.0
2009-03-12,27.115,27.23,25.96,26.13,1819741.0
2009-03-13,26.47,26.59,25.865,26.275,2571619.0
2009-03-16,26.535,26.75,26.29,26.47,1326238.0
2009-03-17,26.665,26.79,26.295,26.545,1422365.0
2009-03-18,26.9,26.9,25.945,26.195,1878456.0
2009-03-19,25.515,25.63,24.545,25.025,7476618.0
2009-03-20,25.0,25.0,24.155,24.4,3717331.0
2009-03-23,24.44,24.815,24.195,24.56,2550207.0
2009-03-24,24.69,24.73,23.835,24.125,6016663.0
2009-03-25,24.305,25.125,24.09,24.91,2619951.0
2009-03-26,25.475,25.86,25.24,25.62,3511409.0
2009-03-27,26.035,26.415,25.73,26.265,2193481.0
2009-03-30,26.235,26.32,25.77,26.075,1299086.0
2009-03-31,25.81,26.32,25.805,25.865,1818944.0
2009-04-01,25.865,25.915,25.3,25.555,1225174.0
2009-04-02,26.065,26.105,25.555,25.825,1917524.0
2009-04-03,25.525,25.61,24.77,24.885,3338576.0
2009-04-06,25.135,25.2,24.72,25.03,1588217.0
2009-04-07,25.47,25.595,25.18,25.455,1960222.0
2009-04-08,25.47,25.515,25.14,25.415,1639455.0
2009-04-09,25.095,25.46,24.92,25.24,1685578.0
2009-04-14,25.365,25.365,24.935,25.08,1901603.0
2009-04-15,25.085,25.5,25.08,25.355,1373885.0
2009-04-16,25.43,25.725,25.365,25.63,1601542.0
2009-04-17,26.01,26.345,25.675,26.05,2308326.0
2009-04-20,26.195,26.21,25.595,25.745,1923199.0
2009-04-21,25.325,25.63,25.31,25.525,1070080.0
2009-04-22,25.38,25.42,24.92,25.23,2526606.0
2009-04-23,24.88,25.395,24.88,25.275,1972011.0
2009-04-24,25.54,26.185,25.485,25.865,2349224.0
2009-04-27,26.095,26.29,25.18,25.355,2417132.0
2009-04-28,25.795,26.505,25.66,26.39,3255143.0
2009-04-29,26.63,26.87,26.12,26.43,2314235.0
2009-04-30,26.925,27.675,26.79,27.405,2936845.0
2009-05-01,27.41,27.92,27.25,27.395,1766679.0
2009-05-04,27.665,27.745,27.11,27.42,1495736.0
2009-05-05,27.425,27.425,26.465,26.79,2272354.0
2009-05-06,26.575,27.085,26.47,26.67,1670289.0
2009-05-07,26.035,26.04,24.77,25.405,7998232.0
2009-05-08,25.405,25.845,25.0,25.12,3363999.0
2009-05-11,25.395,25.885,25.39,25.605,3428005.0
2009-05-12,25.025,25.085,24.775,24.88,4592242.0
2009-05-13,24.96,25.0,24.535,24.68,2796753.0
2009-05-14,24.53,24.84,24.4,24.465,2525184.0
2009-05-15,24.72,25.165,24.535,25.07,2033856.0
2009-05-18,25.165,25.49,25.005,25.395,1837104.0
2009-05-19,25.35,25.38,25.16,25.165,1842994.0
2009-05-20,25.165,25.31,24.785,24.965,2086128.0
2009-05-21,24.975,25.08,24.85,25.0,2143817.0
2009-05-22,24.905,24.95,24.455,24.595,2402596.0
2009-05-25,24.045,24.515,23.835,24.165,5175545.0
2009-05-26,24.205,24.265,23.685,23.815,4803448.0
2009-05-27,24.045,24.155,23.85,24.005,3723528.0
2009-05-28,23.85,23.89,23.09,23.11,5721890.0
2009-05-29,23.09,23.66,22.635,23.245,9767055.0
2009-06-01,23.54,23.655,23.35,23.535,3440780.0
2009-06-02,23.725,24.01,23.685,23.85,3474269.0
2009-06-03,24.035,24.13,23.66,23.805,2736796.0
2009-06-04,23.925,24.185,23.85,23.89,2675407.0
2009-06-05,23.885,24.09,23.03,23.07,4307459.0
2009-06-09,23.995,24.42,23.82,24.275,5772081.0
2009-06-10,24.575,24.95,24.505,24.76,3102712.0
2009-06-11,24.52,24.75,24.22,24.495,3171277.0
2009-06-12,24.64,24.73,24.265,24.435,2140701.0
2009-06-15,24.61,24.625,24.3,24.465,2925255.0
2009-06-16,24.465,24.665,24.115,24.145,2715463.0
2009-06-17,23.9,24.32,23.885,24.125,2299152.0
2009-06-18,24.68,24.83,24.48,24.785,5073546.0
2009-06-19,25.04,25.34,25.0,25.12,2805256.0
2009-06-22,25.2,25.42,25.12,25.175,2023881.0
2009-06-23,24.855,24.905,24.635,24.775,2691532.0
2009-06-24,24.76,25.22,24.76,25.16,2692668.0
2009-06-25,25.325,25.365,25.08,25.295,2788333.0
2009-06-26,25.38,25.53,25.375,25.475,3066886.0
2009-06-29,25.365,25.595,25.22,25.595,2426130.0
2009-06-30,25.595,25.785,25.475,25.595,2430352.0
2009-07-01,25.39,25.43,25.315,25.325,1925259.0
2009-07-02,25.405,25.475,25.165,25.23,1608331.0
2009-07-03,24.96,25.0,24.885,24.965,1936451.0
2009-07-06,24.85,24.96,24.29,24.315,2241405.0
2009-07-07,24.385,24.575,24.32,24.385,1952707.0
2009-07-08,24.29,24.425,24.265,24.355,1709267.0
2009-07-09,24.36,24.64,24.315,24.355,1566865.0
2009-07-10,24.49,24.52,24.195,24.385,1873668.0
2009-07-13,24.235,24.305,23.955,24.03,1382087.0
2009-07-14,24.385,24.44,23.87,23.875,2840018.0
2009-07-15,23.875,24.075,23.7,23.86,2770911.0
2009-07-16,24.18,24.18,23.87,23.97,2950019.0
2009-07-17,23.89,23.955,23.615,23.775,3325312.0
2009-07-20,23.9,23.99,23.805,23.9,2252827.0
2009-07-21,23.925,24.14,23.89,23.89,2513472.0
2009-07-22,24.045,24.045,23.775,23.775,2817796.0
2009-07-23,23.845,23.97,23.82,23.87,2755124.0
2009-07-24,23.925,23.95,23.305,23.48,4140434.0
2009-07-27,23.6,23.605,23.31,23.335,3216528.0
2009-07-28,23.445,23.66,23.415,23.59,2470269.0
2009-07-29,23.5,23.915,23.5,23.78,3160743.0
2009-07-30,24.075,24.395,23.93,24.26,4066729.0
2009-07-31,24.28,24.34,24.045,24.32,2727849.0
2009-08-03,24.32,24.355,23.965,24.125,1916125.0
2009-08-04,24.085,24.1,23.75,24.05,4807850.0
2009-08-05,24.205,24.71,24.045,24.61,3356593.0
2009-08-06,24.77,25.135,24.495,25.005,3315290.0
2009-08-07,24.76,25.16,24.73,25.005,2260856.0
2009-08-10,25.165,25.275,25.08,25.125,1709237.0
2009-08-11,25.16,25.18,24.8,25.07,1880728.0
2009-08-12,25.045,25.69,25.0,25.445,3191542.0
2009-08-13,25.63,25.73,25.5,25.635,2019644.0
2009-08-14,26.01,26.39,25.795,26.29,3314165.0
2009-08-17,26.155,26.83,26.05,26.71,2371692.0
2009-08-18,26.59,27.13,26.44,26.72,3064460.0
2009-08-19,27.475,27.585,26.155,26.37,5480047.0
2009-08-20,26.2,26.255,25.285,25.415,5208058.0
2009-08-21,25.55,25.875,25.46,25.63,2951495.0
2009-08-24,25.715,25.795,25.525,25.67,2009255.0
2009-08-25,25.675,25.705,25.18,25.51,2303481.0
2009-08-26,25.555,25.69,25.475,25.59,1981124.0
2009-08-27,25.49,25.845,25.42,25.7,2486318.0
2009-08-28,25.825,26.105,25.765,25.955,1481281.0
2009-08-31,26.155,26.155,25.565,25.645,1822413.0
2009-09-01,25.485,25.715,25.475,25.49,2256284.0
2009-09-02,25.515,25.885,25.485,25.81,2397520.0
2009-09-03,26.05,26.155,25.765,25.995,2267860.0
2009-09-04,25.955,26.335,25.89,26.265,2017561.0
2009-09-07,26.805,27.18,26.59,27.02,3960126.0
2009-09-08,27.07,27.07,26.8,26.82,1946296.0
2009-09-09,27.005,27.195,26.91,27.015,2822861.0
2009-09-10,27.095,27.165,27.045,27.11,1676379.0
2009-09-11,27.22,27.245,27.125,27.235,2408713.0
2009-09-14,27.39,27.46,27.105,27.13,1185287.0
2009-09-15,27.19,27.3,27.075,27.18,1341767.0
2009-09-16,27.365,27.54,27.31,27.52,1810121.0
2009-09-17,27.72,27.775,27.59,27.71,2786925.0
2009-09-18,27.565,27.745,27.39,27.43,2155406.0
2009-09-21,27.59,27.71,27.435,27.71,1418511.0
2009-09-22,27.51,27.605,27.435,27.54,1245393.0
2009-09-23,27.615,27.63,27.39,27.415,2090346.0
2009-09-24,27.43,27.59,27.27,27.43,2088840.0
2009-09-25,27.235,27.525,27.19,27.31,1467664.0
2009-09-28,27.27,27.285,26.695,26.815,1583133.0
2009-09-29,27.105,27.23,27.035,27.19,2201352.0
2009-09-30,27.23,27.29,26.855,26.955,1610331.0
2009-10-01,26.905,27.14,26.76,26.94,1344456.0
2009-10-02,26.745,26.875,26.42,26.745,1866615.0
2009-10-05,26.72,26.72,26.585,26.615,665312.0
2009-10-06,26.64,26.745,26.23,26.255,1254350.0
2009-10-07,26.275,26.525,26.23,26.26,1204523.0
2009-10-08,26.26,26.52,26.115,26.34,2627431.0
2009-10-09,26.19,26.215,25.545,25.635,4252689.0
2009-10-12,25.78,25.885,25.695,25.77,1807569.0
2009-10-13,25.73,25.755,25.45,25.545,2962748.0
2009-10-14,25.48,26.155,25.465,25.78,3376696.0
2009-10-15,25.98,26.03,25.82,25.94,1872496.0
2009-10-16,25.93,26.02,25.82,25.86,1732527.0
2009-10-19,25.78,25.875,25.705,25.745,1364540.0
2009-10-20,25.755,25.85,25.695,25.695,1669067.0
2009-10-21,25.615,25.755,25.615,25.755,1488357.0
2009-10-22,25.74,26.01,25.655,25.98,1398115.0
2009-10-23,26.02,26.175,25.885,25.915,1577680.0
2009-10-26,25.86,25.925,25.745,25.745,1571101.0
2009-10-27,25.745,25.76,25.175,25.245,2690280.0
2009-10-28,25.175,25.57,25.15,25.345,2567298.0
2009-10-29,25.26,25.9,25.26,25.695,2752854.0
2009-10-30,25.615,25.655,25.335,25.375,2291986.0
2009-11-02,25.14,25.28,24.97,25.03,1579717.0
2009-11-03,25.16,25.32,25.015,25.075,985090.0
2009-11-04,25.135,25.19,24.78,24.89,1960799.0
2009-11-05,25.015,25.135,24.87,24.955,1640484.0
2009-11-06,25.02,25.135,24.85,25.035,1638586.0
2009-11-09,25.055,25.31,24.95,25.28,1493490.0
2009-11-10,25.655,25.77,25.44,25.65,1514576.0
2009-11-11,25.78,26.07,25.74,26.02,1708535.0
2009-11-12,26.1,26.32,25.72,25.78,2670432.0
2009-11-13,25.695,25.73,25.375,25.595,1605906.0
2009-11-16,25.73,25.94,25.64,25.73,1618446.0
2009-11-17,25.86,26.1,25.74,25.86,1493311.0
2009-11-18,25.86,25.925,25.535,25.585,1527999.0
2009-11-19,25.785,25.8,25.23,25.595,1282424.0
2009-11-20,25.455,25.53,25.295,25.4,1215125.0
2009-11-23,25.595,25.705,25.405,25.535,901640.0
2009-11-24,25.535,25.835,25.32,25.345,1302421.0
2009-11-25,25.47,25.6,25.335,25.495,1067404.0
2009-11-26,25.545,25.74,25.295,25.375,1344032.0
2009-11-27,25.215,25.455,24.82,24.97,1806285.0
2009-11-30,25.125,25.585,25.07,25.405,1924237.0
2009-12-01,25.205,25.635,25.175,25.56,1065225.0
2009-12-02,25.625,25.84,25.575,25.585,1398784.0
2009-12-03,25.575,25.6,25.215,25.36,2017277.0
2009-12-04,25.15,25.175,24.81,25.02,1993064.0
2009-12-07,25.35,25.4,25.075,25.18,1616502.0
2009-12-08,25.03,25.335,25.015,25.15,1096496.0
2009-12-09,25.015,25.085,24.425,24.57,2473056.0
2009-12-10,24.48,24.555,24.19,24.29,2349140.0
2009-12-11,24.705,24.875,24.52,24.555,1509494.0
2009-12-14,24.635,24.635,24.265,24.475,1017359.0
2009-12-15,24.57,24.885,24.455,24.65,1589848.0
2009-12-16,24.65,24.85,24.415,24.6,1347915.0
2009-12-17,24.81,24.925,24.425,24.68,4054635.0
2009-12-18,24.65,25.125,24.475,25.095,1583371.0
2009-12-21,25.36,25.53,25.18,25.245,1203573.0
2009-12-22,25.52,25.755,25.405,25.74,1204019.0
2009-12-23,25.73,26.125,25.68,25.98,1187240.0
2009-12-24,26.09,26.32,25.94,26.295,898971.0
2009-12-29,26.38,26.38,26.155,26.215,604684.0
2009-12-30,26.22,26.275,25.965,25.98,543427.0
2009-12-31,26.14,26.205,26.03,26.175,468795.0
2010-01-04,26.18,26.325,26.165,26.18,504787.0
2010-01-05,26.3,26.32,25.85,25.875,1267545.0
2010-01-06,25.77,25.86,25.575,25.615,1225644.0
2010-01-07,25.665,25.86,25.575,25.82,1028674.0
2010-01-08,25.94,26.085,25.825,25.865,858722.0
2010-01-11,26.01,26.01,25.705,25.72,771770.0
2010-01-12,25.615,25.915,25.615,25.69,1151200.0
2010-01-13,25.615,25.625,25.295,25.425,1292969.0
2010-01-14,25.655,25.68,25.365,25.43,1197211.0
2010-01-15,25.535,25.535,25.305,25.39,1267102.0
2010-01-18,25.325,25.39,25.175,25.215,1358938.0
2010-01-19,25.375,25.615,25.215,25.215,1377742.0
2010-01-20,25.365,25.4,25.07,25.14,1308775.0
2010-01-21,25.11,25.2,24.98,25.03,1559104.0
2010-01-22,24.97,25.15,24.765,25.085,1419606.0
2010-01-25,24.955,25.24,24.93,25.175,967283.0
2010-01-27,25.175,25.39,25.135,25.255,2048934.0
2010-01-28,25.085,25.125,24.74,24.85,1883996.0
2010-01-29,24.85,25.295,24.765,25.115,2016582.0
2010-02-01,24.99,25.03,24.77,24.89,1242800.0
2010-02-02,24.87,25.1,24.635,25.075,1261489.0
2010-02-03,25.2,25.2,24.77,24.845,1525273.0
2010-02-04,24.81,25.1,24.78,25.07,2055538.0
2010-02-05,25.095,25.44,24.97,25.415,2577101.0
2010-02-08,25.375,25.44,25.055,25.165,1809770.0
2010-02-09,25.015,25.455,25.015,25.415,1747396.0
2010-02-10,25.61,25.655,25.27,25.4,1511951.0
2010-02-11,25.415,25.415,25.1,25.255,1584986.0
2010-02-12,25.215,25.23,24.94,25.055,2202321.0
2010-02-15,24.99,25.835,24.91,25.78,2599764.0
2010-02-16,25.795,26.14,25.72,25.98,2253078.0
2010-02-17,26.85,27.705,26.565,27.31,5925236.0
2010-02-18,27.38,27.395,26.94,27.39,2492497.0
2010-02-19,27.235,27.67,27.19,27.445,2479269.0
2010-02-22,27.72,28.075,27.67,28.0,1948309.0
2010-02-23,27.79,28.26,27.745,28.09,2380446.0
2010-02-24,27.955,28.315,27.77,27.865,3004449.0
2010-02-25,28.1,28.265,27.75,27.76,2858068.0
2010-02-26,27.575,27.995,27.38,27.705,3319385.0
2010-03-01,27.63,28.34,27.63,28.075,1865165.0
2010-03-02,28.22,28.325,27.92,27.975,925216.0
2010-03-03,28.16,28.22,27.935,27.995,1343241.0
2010-03-04,28.195,28.25,27.85,28.035,1577556.0
2010-03-05,28.275,28.885,28.245,28.74,2240309.0
2010-03-08,28.995,29.025,28.78,28.945,1905048.0
2010-03-09,29.275,29.885,29.09,29.455,2772223.0
2010-03-10,29.34,29.455,28.925,29.09,1289047.0
2010-03-11,29.43,29.54,29.205,29.45,1789219.0
2010-03-12,29.54,29.545,29.245,29.375,953297.0
2010-03-15,29.27,29.56,28.995,29.08,1210464.0
2010-03-16,29.295,29.36,29.155,29.255,1365940.0
2010-03-17,29.285,29.58,29.285,29.56,1521015.0
2010-03-18,29.415,29.45,29.09,29.17,2305318.0
2010-03-19,29.245,29.31,29.17,29.255,3033112.0
2010-03-22,28.96,29.26,28.935,29.17,1673722.0
2010-03-23,29.325,29.405,28.52,28.675,3361891.0
2010-03-24,28.595,29.105,28.415,28.96,3162103.0
2010-03-25,29.105,29.4,28.985,29.35,1927122.0
2010-03-26,29.65,29.885,29.36,29.8,1820444.0
2010-03-29,29.88,29.93,29.27,29.4,1737174.0
2010-03-30,29.935,29.95,29.465,29.56,1829718.0
2010-03-31,29.675,29.895,29.45,29.635,1412179.0
2010-04-01,29.57,29.605,29.245,29.45,1138521.0
2010-04-06,29.53,29.545,29.13,29.325,1252182.0
2010-04-07,29.48,29.635,29.34,29.39,1327688.0
2010-04-08,29.52,29.57,29.245,29.35,862775.0
2010-04-09,29.285,29.405,29.23,29.285,2083003.0
2010-04-12,29.48,29.605,29.415,29.52,1485017.0
2010-04-13,29.365,29.545,29.31,29.39,1363352.0
2010-04-14,29.595,30.43,29.54,30.35,3178287.0
2010-04-15,30.195,30.555,29.57,29.82,2516652.0
2010-04-16,29.895,30.31,29.895,30.14,2025148.0
2010-04-19,30.02,30.14,29.935,30.06,1159782.0
2010-04-20,30.14,30.215,29.895,30.05,1632285.0
2010-04-21,30.085,30.41,30.04,30.22,1823521.0
2010-04-22,30.065,30.09,29.725,29.775,1400058.0
2010-04-23,27.455,27.985,26.965,27.61,20699839.0
2010-04-27,26.56,26.715,26.31,26.44,18085754.0
2010-04-28,26.365,27.13,26.365,26.91,5256790.0
2010-04-29,27.625,27.625,26.61,26.65,4576757.0
2010-04-30,26.845,26.925,26.265,26.35,2983460.0
2010-05-03,26.235,26.795,26.055,26.48,2313089.0
2010-05-04,26.765,27.355,26.68,27.14,1926555.0
2010-05-05,27.09,27.31,26.845,27.26,2266809.0
2010-05-06,27.62,27.74,27.51,27.69,3462601.0
2010-05-07,27.495,27.495,26.765,27.0,3035768.0
2010-05-10,27.015,27.315,26.445,26.975,1970224.0
2010-05-11,26.77,27.285,26.6,26.7,1575923.0
2010-05-12,27.03,27.075,26.65,26.795,1366369.0
2010-05-13,27.25,27.375,26.985,27.26,1301586.0
2010-05-14,27.075,27.43,26.88,27.075,1205216.0
2010-05-17,27.05,27.09,26.25,26.355,1847867.0
2010-05-18,26.48,26.7,26.275,26.48,1910554.0
2010-05-19,26.09,26.34,25.78,25.935,2076849.0
2010-05-20,26.03,26.66,26.03,26.405,2414860.0
2010-05-21,25.745,26.185,25.24,25.95,3523518.0
2010-05-24,25.745,26.095,25.48,25.65,2092120.0
2010-05-25,25.42,26.115,25.3,25.35,2183825.0
2010-05-26,25.83,25.83,24.94,24.94,2987307.0
2010-05-27,25.21,25.355,24.77,24.85,2320085.0
2010-05-28,25.665,25.705,25.225,25.545,1855018.0
2010-05-31,25.745,25.975,25.575,25.73,1579047.0
2010-06-01,25.745,26.07,25.495,25.785,1334248.0
2010-06-02,25.625,26.04,25.495,25.675,1534936.0
2010-06-03,25.975,26.05,25.73,25.975,1831391.0
2010-06-04,26.05,26.81,25.985,26.7,2411970.0
2010-06-07,26.64,27.185,26.51,26.725,2329973.0
2010-06-08,27.09,27.095,26.86,27.065,2447900.0
2010-06-09,27.39,27.64,27.25,27.61,2390255.0
2010-06-10,27.61,27.88,26.965,27.285,2306261.0
2010-06-11,27.495,27.635,27.34,27.47,916397.0
2010-06-15,27.05,27.415,27.05,27.25,1130183.0
2010-06-16,27.53,27.53,27.01,27.115,1144830.0
2010-06-17,26.925,27.25,26.925,27.155,2638108.0
2010-06-18,27.13,27.505,27.08,27.285,1633057.0
2010-06-21,27.625,27.715,27.44,27.635,1263996.0
2010-06-22,27.495,27.79,27.465,27.715,1450480.0
2010-06-23,27.465,27.535,27.105,27.14,1205611.0
2010-06-24,26.885,27.51,26.885,27.29,1154150.0
2010-06-25,27.0,27.155,26.365,26.495,1610923.0
2010-06-28,26.665,26.74,26.325,26.73,1145714.0
2010-06-29,26.69,26.965,26.53,26.585,1033068.0
2010-06-30,26.43,26.505,26.195,26.505,1283812.0
2010-07-01,26.33,26.43,25.925,26.095,1120892.0
2010-07-02,26.73,26.845,26.2,26.43,1111470.0
2010-07-05,26.55,26.78,26.4,26.53,770676.0
2010-07-06,26.44,26.615,26.265,26.61,949517.0
2010-07-07,26.53,26.61,26.12,26.235,1256821.0
2010-07-08,26.6,27.055,26.445,27.05,1745955.0
2010-07-09,27.12,27.445,27.0,27.34,1052014.0
2010-07-12,27.34,27.34,26.53,27.13,586444.0
2010-07-13,27.185,27.625,27.17,27.495,1695388.0
2010-07-14,27.66,27.685,27.25,27.465,1061797.0
2010-07-15,27.14,27.21,26.585,26.68,2691053.0
2010-07-16,26.83,27.0,26.405,26.48,1751416.0
2010-07-19,26.26,26.675,26.16,26.55,994364.0
2010-07-20,26.465,26.745,26.355,26.545,1149692.0
2010-07-21,26.68,26.705,26.265,26.31,1293393.0
2010-07-22,25.95,26.22,25.72,25.82,2031611.0
2010-07-23,26.405,26.575,26.285,26.355,1865716.0
2010-07-26,26.66,26.88,26.47,26.575,1187070.0
2010-07-27,26.845,26.855,26.675,26.725,1768488.0
2010-07-28,26.77,26.9,26.625,26.835,1073395.0
2010-07-29,27.01,27.01,26.725,26.845,1263269.0
2010-07-30,26.845,27.155,26.795,26.96,1785600.0
2010-08-02,27.22,27.405,27.13,27.365,909268.0
2010-08-03,27.415,27.425,27.0,27.09,1122255.0
2010-08-04,27.18,27.18,26.945,27.05,1038742.0
2010-08-05,27.225,27.335,27.065,27.155,882056.0
2010-08-06,27.29,27.495,27.225,27.4,973725.0
2010-08-09,27.16,27.49,27.055,27.44,527314.0
2010-08-10,27.49,27.62,27.17,27.29,932920.0
2010-08-11,27.415,27.65,27.29,27.415,1791471.0
2010-08-12,27.18,27.545,26.74,26.885,2133950.0
2010-08-13,26.715,27.095,26.265,26.675,2698937.0
2010-08-16,26.895,26.895,26.405,26.52,1731320.0
2010-08-17,26.675,26.81,26.485,26.665,1334614.0
2010-08-18,26.445,26.635,25.855,25.95,4297046.0
2010-08-19,25.705,25.975,25.64,25.87,3506360.0
2010-08-20,25.635,25.705,25.38,25.625,2359230.0
2010-08-23,25.585,25.585,25.29,25.44,1450614.0
2010-08-24,25.42,25.665,25.325,25.38,1985660.0
2010-08-25,25.25,25.615,25.24,25.55,2134726.0
2010-08-26,25.745,25.9,25.61,25.65,2556103.0
2010-08-27,25.69,26.08,25.57,26.03,1608044.0
2010-08-30,26.275,26.485,26.17,26.465,1560952.0
2010-08-31,26.51,26.88,26.44,26.81,3308339.0
2010-09-01,26.885,26.885,26.595,26.755,1697296.0
2010-09-02,27.05,27.05,26.805,27.01,1501861.0
2010-09-03,27.105,27.17,26.79,26.925,1594184.0
2010-09-06,27.145,27.325,26.975,27.25,1123321.0
2010-09-07,27.09,27.275,26.885,27.05,1373065.0
2010-09-08,27.09,27.225,26.925,26.96,984358.0
2010-09-09,27.0,27.235,26.73,26.845,1429235.0
2010-09-10,26.94,26.965,26.29,26.44,1677349.0
2010-09-13,26.515,26.665,26.48,26.58,1620493.0
2010-09-14,26.58,26.655,26.48,26.53,1548273.0
2010-09-15,26.57,26.785,26.55,26.605,1893507.0
2010-09-16,26.58,26.63,26.455,26.455,2934412.0
2010-09-17,26.57,26.58,26.24,26.265,3555009.0
2010-09-20,26.25,26.365,26.135,26.215,1451581.0
2010-09-21,26.24,26.335,26.07,26.175,1248143.0
2010-09-22,26.695,27.175,26.64,27.075,4324113.0
2010-09-23,27.235,27.97,27.175,27.845,4132728.0
2010-09-24,27.86,28.39,27.515,27.935,3430025.0
2010-09-27,28.11,28.11,27.635,27.825,1643080.0
2010-09-28,27.685,27.81,27.43,27.53,1038067.0
2010-09-29,27.49,27.73,27.43,27.47,1104619.0
2010-09-30,27.53,27.54,27.14,27.28,2000652.0
2010-10-01,27.445,27.445,27.045,27.19,1053095.0
2010-10-04,27.19,27.44,27.125,27.29,515418.0
2010-10-05,27.16,27.49,26.975,27.3,1049629.0
2010-10-06,27.745,27.825,27.48,27.655,1949914.0
2010-10-07,27.615,27.635,27.185,27.4,1282480.0
2010-10-08,27.21,27.39,27.06,27.125,1087315.0
2010-10-11,27.16,27.16,26.83,26.91,1446024.0
2010-10-12,26.91,26.945,26.415,26.58,1860620.0
2010-10-13,26.83,26.83,26.135,26.64,3428739.0
2010-10-14,26.78,26.805,26.29,26.465,2487956.0
2010-10-15,26.335,26.385,26.25,26.35,1909912.0
2010-10-18,26.285,26.365,26.1,26.225,1308540.0
2010-10-19,26.17,26.415,25.92,26.335,2989170.0
2010-10-20,26.475,26.86,26.365,26.83,2791641.0
2010-10-21,26.62,26.97,26.53,26.83,2431629.0
2010-10-22,27.1,27.1,26.69,27.075,2577933.0
2010-10-25,26.95,27.235,26.895,27.115,2178671.0
2010-10-26,27.05,27.39,27.05,27.28,1803729.0
2010-10-27,27.16,27.35,26.945,27.21,1758829.0
2010-10-28,27.24,27.35,27.06,27.275,1843766.0
2010-10-29,27.325,27.4,27.01,27.1,1701008.0
2010-11-01,27.1,27.305,27.06,27.14,548919.0
2010-11-02,27.125,27.325,27.035,27.215,969229.0
2010-11-03,27.265,27.67,27.075,27.66,1940027.0
2010-11-04,27.455,28.1,27.325,28.1,2550830.0
2010-11-05,28.065,28.365,27.785,28.29,1838063.0
2010-11-08,28.125,28.825,28.075,28.695,2064351.0
2010-11-09,28.63,28.77,28.38,28.675,2093078.0
2010-11-10,28.505,28.76,28.2,28.57,1653448.0
2010-11-11,28.555,29.27,28.53,29.04,2399856.0
2010-11-12,28.935,29.165,28.61,28.675,1912569.0
2010-11-15,28.53,28.99,28.495,28.9,1182092.0
2010-11-16,28.89,28.89,28.42,28.63,1553915.0
2010-11-17,28.345,28.66,28.345,28.48,1656114.0
2010-11-18,28.52,28.77,28.48,28.66,1152899.0
2010-11-19,28.61,28.845,28.48,28.67,1107653.0
2010-11-22,28.82,29.205,28.75,29.025,1083337.0
2010-11-23,28.885,29.065,28.67,28.71,976966.0
2010-11-24,28.56,28.865,28.495,28.72,1022487.0
2010-11-25,28.725,28.77,28.51,28.605,1263162.0
2010-11-26,28.605,29.04,28.58,28.89,1244609.0
2010-11-29,28.745,29.13,28.67,29.09,1623839.0
2010-11-30,28.94,29.09,28.795,28.82,2830044.0
2010-12-01,28.49,29.0,28.49,28.925,1271299.0
2010-12-02,28.89,29.535,28.865,29.43,1671629.0
2010-12-03,29.47,29.47,28.95,29.125,1169981.0
2010-12-06,29.355,29.905,29.24,29.84,1981920.0
2010-12-07,30.115,30.115,29.595,30.015,1894351.0
2010-12-08,30.005,30.115,29.67,29.72,1482169.0
2010-12-09,29.93,30.525,29.79,30.525,1529400.0
2010-12-10,30.13,30.545,30.13,30.33,1040138.0
2010-12-13,30.33,30.615,30.255,30.405,1194250.0
2010-12-14,30.335,30.37,30.095,30.165,1568870.0
2010-12-15,30.31,30.33,30.05,30.05,1341017.0
2010-12-16,30.23,30.245,30.075,30.245,1988681.0
2010-12-17,29.98,30.545,29.93,30.395,1267546.0
2010-12-20,30.545,30.665,30.03,30.055,1380516.0
2010-12-21,30.205,30.335,29.815,29.84,1711987.0
2010-12-22,29.925,30.065,29.81,29.94,1632987.0
2010-12-23,29.965,30.12,29.95,29.99,1443999.0
2010-12-24,30.145,30.37,29.875,30.005,660830.0
2010-12-29,30.255,30.33,29.94,30.08,787293.0
2010-12-30,30.05,30.245,30.0,30.155,626977.0
2010-12-31,30.37,30.38,29.8,29.955,926677.0
2011-01-04,30.215,30.295,29.925,30.04,1145828.0
2011-01-05,30.215,30.28,30.005,30.04,1064362.0
2011-01-06,30.285,30.285,29.865,29.99,1058771.0
2011-01-07,29.965,30.03,29.595,29.7,1036466.0
2011-01-10,29.595,29.86,29.495,29.775,599829.0
2011-01-11,29.645,29.905,29.61,29.72,766578.0
2011-01-12,29.645,29.765,29.56,29.71,552805.0
2011-01-13,29.865,30.19,29.835,30.005,783188.0
2011-01-14,30.05,30.17,29.72,29.86,769176.0
2011-01-17,29.9,29.915,29.56,29.86,1040683.0
2011-01-18,30.015,30.6,29.85,30.535,1622283.0
2011-01-19,30.585,30.93,30.215,30.915,1468113.0
2011-01-20,31.195,31.41,30.99,31.12,1419453.0
2011-01-21,31.02,31.145,30.425,30.495,1341607.0
2011-01-24,30.61,30.93,30.285,30.545,1004340.0
2011-01-25,30.685,30.875,30.345,30.66,1258912.0
2011-01-27,30.915,31.425,30.61,31.36,1472493.0
2011-01-28,31.205,31.36,30.8,30.98,894194.0
2011-01-31,30.545,30.715,30.27,30.715,1413169.0
2011-02-01,30.575,30.665,30.145,30.27,1094561.0
2011-02-02,30.665,30.71,30.47,30.535,1177382.0
2011-02-03,30.395,30.46,30.18,30.405,660060.0
2011-02-04,30.255,30.905,30.255,30.825,940132.0
2011-02-07,31.04,31.185,30.56,30.76,728818.0
2011-02-08,30.915,30.95,30.585,30.83,628973.0
2011-02-09,30.71,30.765,30.47,30.51,784416.0
2011-02-10,30.75,30.75,30.47,30.57,531773.0
2011-02-11,30.46,30.61,30.19,30.28,779110.0
2011-02-14,30.545,30.71,30.46,30.65,858670.0
2011-02-15,30.665,31.26,30.56,30.965,1175889.0
2011-02-16,30.56,31.07,30.475,30.56,2132243.0
2011-02-17,30.145,30.31,29.365,29.47,4525719.0
2011-02-18,29.37,29.71,29.18,29.6,1861182.0
2011-02-21,29.55,29.75,29.405,29.72,1417998.0
2011-02-22,29.6,29.685,29.405,29.55,1459141.0
2011-02-23,29.72,29.72,29.435,29.72,1798558.0
2011-02-24,29.645,29.685,29.33,29.585,1025274.0
2011-02-25,29.345,29.645,29.345,29.55,1515116.0
2011-02-28,29.47,29.535,29.255,29.385,847294.0
2011-03-01,29.055,29.41,29.05,29.265,1584371.0
2011-03-02,29.22,29.305,28.915,29.14,1631469.0
2011-03-03,29.14,29.71,29.14,29.635,1341485.0
2011-03-04,29.6,29.725,29.345,29.685,1771141.0
2011-03-07,29.635,29.68,29.405,29.485,1003145.0
2011-03-08,29.36,29.41,29.22,29.305,1324656.0
2011-03-09,29.485,29.485,29.095,29.18,1101474.0
2011-03-10,29.345,29.57,29.32,29.42,1147924.0
2011-03-11,29.33,29.33,28.86,29.03,1703034.0
2011-03-14,28.61,29.145,28.495,28.955,757120.0
2011-03-15,28.985,28.985,28.23,28.51,1539821.0
2011-03-16,27.945,28.245,27.91,28.095,2432062.0
2011-03-17,28.01,28.22,27.585,28.01,2917583.0
2011-03-18,28.345,28.435,27.66,28.22,2212638.0
2011-03-21,28.385,28.41,28.155,28.28,1290814.0
2011-03-22,28.235,28.435,28.135,28.385,1429890.0
2011-03-23,28.51,28.97,28.445,28.67,1428200.0
2011-03-24,28.72,28.755,28.53,28.66,1124946.0
2011-03-25,28.68,28.78,28.46,28.62,1669289.0
2011-03-28,28.68,28.97,28.56,28.685,986439.0
2011-03-29,28.71,28.985,28.645,28.96,1053890.0
2011-03-30,29.11,29.53,28.97,29.51,1123166.0
2011-03-31,29.585,29.905,29.485,29.785,1591896.0
2011-04-01,29.885,30.53,29.835,30.345,1598446.0
2011-04-04,30.58,30.585,30.195,30.28,1129550.0
2011-04-05,30.43,30.43,29.96,30.055,922950.0
2011-04-06,30.285,30.53,30.18,30.46,1404586.0
2011-04-07,30.62,30.655,30.285,30.38,1427904.0
2011-04-08,30.76,30.845,30.485,30.785,1453804.0
2011-04-11,30.545,30.62,30.035,30.23,1587901.0
2011-04-12,30.355,30.505,29.92,30.005,1639372.0
2011-04-13,30.18,30.37,29.995,30.155,1030362.0
2011-04-14,29.855,29.985,29.645,29.705,1626308.0
2011-04-15,29.595,29.595,28.98,29.095,1844055.0
2011-04-18,29.31,29.655,29.255,29.43,1507215.0
2011-04-19,29.43,29.43,29.085,29.26,1024948.0
2011-04-20,29.68,29.685,29.345,29.68,855758.0
2011-04-21,30.02,30.085,29.555,29.785,966204.0
2011-04-27,29.895,29.895,29.42,29.52,1422450.0
2011-04-28,29.645,29.78,29.155,29.23,2174863.0
2011-04-29,29.055,29.095,28.285,28.635,2299893.0
2011-05-02,28.51,28.91,28.46,28.895,1463980.0
2011-05-03,29.07,29.17,28.795,28.96,1001846.0
2011-05-04,29.155,29.155,28.62,28.77,1434801.0
2011-05-05,28.68,28.745,28.48,28.67,1240632.0
2011-05-06,28.67,29.07,28.495,28.905,1635069.0
2011-05-09,28.995,29.195,28.77,28.83,1098752.0
2011-05-10,28.86,28.97,28.61,28.68,1149890.0
2011-05-11,28.93,29.155,28.77,28.845,1835802.0
2011-05-12,28.655,28.81,28.395,28.455,1270171.0
2011-05-13,28.61,28.63,28.27,28.52,950295.0
2011-05-16,28.255,28.555,28.22,28.385,1012152.0
2011-05-17,28.58,28.58,28.335,28.485,1010819.0
2011-05-18,28.345,28.53,28.31,28.435,1030325.0
2011-05-19,28.555,28.695,28.335,28.62,1331632.0
2011-05-20,28.51,28.63,28.37,28.385,900152.0
2011-05-23,28.11,28.245,28.02,28.08,1085150.0
2011-05-24,28.02,28.395,27.925,28.285,1437402.0
2011-05-25,28.305,28.305,27.885,27.97,1781245.0
2011-05-26,28.035,28.095,27.81,27.97,1480222.0
2011-05-27,27.925,28.43,27.925,28.345,1174105.0
2011-05-30,28.36,28.38,28.095,28.17,924396.0
2011-05-31,28.22,28.38,28.06,28.26,1312808.0
2011-06-01,28.385,28.505,28.23,28.43,1088804.0
2011-06-02,28.095,28.095,27.895,27.98,1163419.0
2011-06-03,27.95,28.16,27.72,28.045,1087163.0
2011-06-06,27.97,27.985,27.785,27.875,811783.0
2011-06-07,27.72,28.07,27.72,28.035,1253545.0
2011-06-08,28.095,28.13,27.65,27.7,1013185.0
2011-06-09,27.61,27.67,27.1,27.275,1192247.0
2011-06-10,27.17,27.46,27.135,27.445,1533524.0
2011-06-14,27.22,27.4,27.175,27.385,1179299.0
2011-06-15,27.3,27.345,26.825,26.895,1987650.0
2011-06-16,26.52,27.2,26.435,26.8,2945159.0
2011-06-17,26.72,27.17,26.695,27.06,1931262.0
2011-06-20,27.175,27.37,26.57,26.65,1293014.0
2011-06-21,26.875,26.97,26.71,26.895,1010680.0
2011-06-22,26.895,27.01,26.65,26.76,1569809.0
2011-06-23,26.875,26.945,26.72,26.72,1553747.0
2011-06-24,26.675,26.75,25.92,26.3,1587333.0
2011-06-27,25.97,26.15,25.485,25.57,2138747.0
2011-06-28,26.02,26.445,25.9,26.3,1767020.0
2011-06-29,26.66,27.145,26.56,26.925,2308443.0
2011-06-30,27.47,27.885,27.385,27.56,2575694.0
2011-07-01,27.52,27.56,27.035,27.195,1958738.0
2011-07-04,27.62,27.82,27.335,27.47,1260134.0
2011-07-05,27.335,27.435,26.925,27.095,1002715.0
2011-07-06,27.31,27.31,26.92,26.975,1880525.0
2011-07-07,27.26,27.395,26.895,27.26,1689296.0
2011-07-08,27.4,27.425,27.135,27.345,1054167.0
2011-07-11,26.975,27.095,26.745,26.81,1676349.0
2011-07-12,26.635,26.675,25.985,26.575,1836497.0
2011-07-13,26.635,27.495,26.635,27.325,2506948.0
2011-07-14,27.11,27.35,26.86,27.295,1267072.0
2011-07-15,27.25,27.575,26.925,26.975,1140411.0
2011-07-18,27.095,27.55,26.985,27.36,1450617.0
2011-07-19,27.485,27.775,27.41,27.52,1399215.0
2011-07-20,27.51,27.835,27.385,27.77,1218048.0
2011-07-21,27.845,28.095,27.81,27.845,1595300.0
2011-07-22,27.925,27.98,27.625,27.76,1232696.0
2011-07-25,27.595,27.685,27.025,27.11,1238275.0
2011-07-26,27.06,27.32,26.695,26.86,1551269.0
2011-07-27,26.9,27.05,26.145,26.22,2124454.0
2011-07-28,25.86,26.085,25.825,25.845,1475047.0
2011-07-29,25.745,25.76,25.435,25.585,1370560.0
2011-08-01,25.845,26.225,25.71,26.035,1192744.0
2011-08-02,25.985,25.985,25.195,25.195,1616959.0
2011-08-03,24.925,24.925,24.435,24.595,2151885.0
2011-08-04,24.675,25.15,24.47,24.525,2086586.0
2011-08-05,23.825,24.17,23.34,23.67,3104487.0
2011-08-08,23.375,23.49,22.96,23.11,3217507.0
2011-08-09,22.135,23.025,21.865,22.89,3269266.0
2011-08-10,22.84,23.85,22.59,23.85,2433894.0
2011-08-11,23.175,23.835,23.015,23.635,2435775.0
2011-08-12,24.175,24.475,24.01,24.32,2957402.0
2011-08-15,24.345,24.595,24.285,24.45,2324532.0
2011-08-16,25.085,25.175,24.72,24.895,2227331.0
2011-08-17,24.925,24.95,24.045,24.235,2413391.0
2011-08-18,23.995,24.01,23.25,23.51,3329800.0
2011-08-19,22.26,23.11,22.175,22.735,3228154.0
2011-08-22,22.8,23.49,22.79,23.21,2224190.0
2011-08-23,23.09,23.8,23.09,23.8,1646218.0
2011-08-24,23.77,23.975,23.35,23.54,1589671.0
2011-08-25,23.95,24.395,23.8,24.175,1954777.0
2011-08-26,24.27,24.275,23.425,23.56,1532118.0
2011-08-29,23.96,24.21,23.87,24.075,1242562.0
2011-08-30,24.095,24.12,23.575,23.71,1605558.0
2011-08-31,23.56,23.66,23.215,23.44,3145814.0
2011-09-01,23.525,23.97,23.185,23.34,1961168.0
2011-09-02,23.34,23.51,22.8,23.05,1809517.0
2011-09-05,22.51,22.625,22.285,22.35,1949371.0
2011-09-06,22.09,22.415,22.09,22.335,2049142.0
2011-09-07,23.465,23.55,22.96,23.21,2589113.0
2011-09-08,23.2,23.29,22.825,23.075,1767539.0
2011-09-09,23.125,23.185,22.86,22.935,1338379.0
2011-09-12,22.415,22.515,22.24,22.26,1560543.0
2011-09-13,22.29,22.585,22.275,22.415,2110264.0
2011-09-14,22.415,22.46,21.775,21.9,2909314.0
2011-09-15,22.09,22.145,21.865,22.14,4468346.0
2011-09-16,22.49,22.585,22.465,22.55,4276896.0
2011-09-19,22.865,22.88,22.37,22.43,2060434.0
2011-09-20,22.55,23.185,22.55,23.065,3689967.0
2011-09-21,23.66,24.235,23.54,24.145,5363220.0
2011-09-22,23.82,24.0,23.395,23.745,3459527.0
2011-09-23,23.865,24.34,23.795,24.125,3893325.0
2011-09-26,24.54,24.875,24.5,24.61,3797520.0
2011-09-27,24.51,24.595,24.15,24.595,2622773.0
2011-09-28,24.595,25.015,24.4,24.43,3148070.0
2011-09-29,24.735,25.46,24.305,25.33,5032377.0
2011-09-30,25.34,25.425,24.79,25.17,2089296.0
2011-10-03,24.805,25.6,24.805,25.465,1078201.0
2011-10-04,24.805,25.375,24.6,24.93,2170445.0
2011-10-05,25.18,25.23,24.6,24.88,1574664.0
2011-10-06,25.295,25.88,25.1,25.68,2702310.0
2011-10-07,25.95,26.66,25.71,25.985,1879334.0
2011-10-10,25.94,26.29,25.78,25.905,1140946.0
2011-10-11,25.635,26.02,25.545,25.79,1224061.0
2011-10-12,25.77,25.965,25.525,25.71,1346216.0
2011-10-13,25.585,25.9,25.195,25.72,1430385.0
2011-10-14,25.585,25.875,25.35,25.695,548044.0
2011-10-17,25.985,26.075,25.815,25.875,1126619.0
2011-10-18,25.6,25.925,25.44,25.62,1044026.0
2011-10-19,25.73,26.17,25.44,25.89,1223264.0
2011-10-20,25.55,25.645,25.4,25.5,1399208.0
2011-10-21,25.465,25.765,25.185,25.44,1203494.0
2011-10-24,25.57,25.83,25.485,25.525,1325601.0
2011-10-25,25.185,25.245,24.56,24.71,2332182.0
2011-10-26,24.49,25.375,24.43,25.23,1584798.0
2011-10-27,24.94,25.405,24.94,25.34,812796.0
2011-10-28,25.27,25.45,24.455,24.66,2374054.0
2011-10-31,24.705,24.88,24.475,24.475,1005609.0
2011-11-01,24.66,24.795,24.33,24.455,957584.0
2011-11-02,24.185,24.43,23.83,24.315,1662356.0
2011-11-03,24.49,24.635,24.04,24.425,1473173.0
2011-11-04,24.975,25.06,24.66,24.875,1695960.0
2011-11-07,25.17,25.35,25.035,25.27,1408945.0
2011-11-08,25.4,25.63,25.305,25.485,1169589.0
2011-11-09,25.655,25.84,25.45,25.61,1152015.0
2011-11-10,25.315,25.795,25.21,25.78,1269284.0
2011-11-11,25.85,26.155,25.745,26.155,1071051.0
2011-11-14,26.415,26.655,26.245,26.245,1460345.0
2011-11-15,26.365,26.67,26.315,26.535,1476897.0
2011-11-16,26.57,26.83,26.535,26.755,1598346.0
2011-11-17,26.755,26.985,26.69,26.715,2021152.0
2011-11-18,26.35,26.525,26.02,26.075,1700615.0
2011-11-21,25.99,26.305,25.99,26.23,978969.0
2011-11-22,25.83,26.44,25.83,26.34,1304488.0
2011-11-23,26.205,26.28,25.925,26.05,1230651.0
2011-11-24,25.9,26.16,25.745,25.855,1627341.0
2011-11-25,25.78,25.85,25.29,25.535,951573.0
2011-11-28,25.61,25.99,25.61,25.71,1070693.0
2011-11-29,25.525,26.17,25.45,26.17,1611309.0
2011-11-30,26.035,26.535,25.765,26.45,1551698.0
2011-12-01,27.01,27.105,26.46,26.855,1410805.0
2011-12-02,27.01,27.39,26.925,27.39,1309227.0
2011-12-05,27.525,27.635,27.275,27.35,1565668.0
2011-12-06,27.52,27.765,26.975,27.105,1794050.0
2011-12-07,27.435,27.51,27.18,27.51,1435213.0
2011-12-08,27.51,27.595,27.24,27.47,1392995.0
2011-12-09,27.325,27.435,27.07,27.215,1246037.0
2011-12-12,27.4,27.67,27.365,27.52,1017668.0
2011-12-13,27.275,27.305,26.865,26.995,1342540.0
2011-12-14,27.105,27.385,26.995,27.265,1159115.0
2011-12-15,27.255,27.46,26.965,27.165,2200628.0
2011-12-16,27.35,27.525,27.135,27.475,1299161.0
2011-12-19,27.255,27.325,26.975,27.05,1241180.0
2011-12-20,27.05,27.215,26.985,27.135,1482354.0
2011-12-21,27.33,27.56,27.3,27.56,1175998.0
2011-12-22,27.595,27.715,27.23,27.29,1321610.0
2011-12-23,27.41,27.41,27.06,27.255,579862.0
2011-12-28,27.46,27.815,27.3,27.655,983996.0
2011-12-29,27.645,27.645,27.145,27.435,698326.0
2011-12-30,27.385,27.425,27.095,27.135,575664.0
2012-01-03,27.135,27.34,26.83,27.17,870805.0
2012-01-04,27.315,27.595,27.045,27.265,1235956.0
2012-01-05,26.865,27.105,26.8,27.105,866800.0
2012-01-06,27.11,27.35,26.9,26.9,1133048.0
2012-01-09,27.025,27.22,26.73,26.865,705812.0
2012-01-10,27.05,27.265,26.765,27.18,1071056.0
2012-01-11,27.06,27.195,26.89,27.07,1112064.0
2012-01-12,27.205,27.22,26.77,26.965,1503875.0
2012-01-13,27.13,27.135,26.825,27.025,795686.0
2012-01-16,26.985,27.01,26.635,26.705,961064.0
2012-01-17,26.655,26.79,26.5,26.56,1331781.0
2012-01-18,26.545,26.705,26.415,26.46,1120408.0
2012-01-19,26.66,26.885,26.545,26.605,1843179.0
2012-01-20,26.74,26.815,26.605,26.715,1472930.0
2012-01-23,26.69,26.69,26.28,26.5,1491942.0
2012-01-24,26.365,26.52,25.815,25.915,1883010.0
2012-01-25,25.99,26.255,25.905,26.255,1562058.0
2012-01-27,26.375,26.575,26.075,26.18,1444510.0
2012-01-30,26.205,26.205,25.915,26.095,966480.0
2012-01-31,26.365,26.52,26.205,26.4,2399133.0
2012-02-01,26.46,26.67,26.29,26.585,1703752.0
2012-02-02,26.695,26.695,26.085,26.24,2214223.0
2012-02-03,26.12,26.33,25.765,25.815,1482191.0
2012-02-06,26.195,26.22,25.415,25.44,1662723.0
2012-02-07,25.44,25.49,25.11,25.27,2144081.0
2012-02-08,25.27,25.875,25.195,25.815,1970462.0
2012-02-09,25.865,26.215,25.72,26.13,1974809.0
2012-02-10,25.96,26.1,25.78,25.925,1626222.0
2012-02-13,26.06,26.46,25.96,26.355,1679750.0
2012-02-14,26.355,26.62,25.96,26.1,1392857.0
2012-02-15,26.075,26.195,25.915,26.11,1315432.0
2012-02-16,26.075,26.11,25.38,25.57,2377796.0
2012-02-17,25.755,25.77,25.46,25.755,883158.0
2012-02-20,26.195,26.355,25.96,26.13,1488681.0
2012-02-21,26.0,26.34,25.55,26.245,916185.0
2012-02-22,26.63,27.0,26.55,26.9,2855882.0
2012-02-23,26.965,27.485,26.965,27.44,2499919.0
2012-02-24,27.325,28.0,27.265,27.9,2576127.0
2012-02-27,27.815,28.03,27.44,27.51,1467657.0
2012-02-28,27.58,28.24,27.535,28.145,2153094.0
2012-02-29,28.19,28.19,27.74,27.8,3059404.0
2012-03-01,27.885,27.935,27.375,27.585,2513518.0
2012-03-02,27.595,28.035,27.595,27.875,1305443.0
2012-03-05,27.985,28.12,27.91,27.985,1140480.0
2012-03-06,27.84,28.275,27.83,27.9,1591270.0
2012-03-07,27.695,27.86,27.475,27.56,1881284.0
2012-03-08,27.425,27.555,27.375,27.475,1906200.0
2012-03-09,27.35,28.07,27.24,27.985,2005609.0
2012-03-12,27.73,28.055,27.605,27.9,1273687.0
2012-03-13,28.17,28.65,28.115,28.445,2277922.0
2012-03-14,28.845,28.965,28.425,28.745,1592465.0
2012-03-15,28.915,29.045,28.775,28.87,2649701.0
2012-03-16,28.975,29.045,28.81,28.81,2364601.0
2012-03-19,29.13,29.465,29.085,29.145,1487736.0
2012-03-20,29.24,29.255,28.81,28.975,1551191.0
2012-03-21,28.745,28.94,28.735,28.855,1242513.0
2012-03-22,28.83,28.915,28.65,28.87,1045121.0
2012-03-23,28.915,29.48,28.87,29.335,1884391.0
2012-03-26,29.155,29.43,29.12,29.25,1790661.0
2012-03-27,29.53,29.71,29.325,29.565,1114511.0
2012-03-28,29.53,30.38,29.495,30.13,2074988.0
2012-03-29,30.605,31.195,30.465,31.12,3131559.0
2012-03-30,31.16,31.21,30.7,30.765,1852325.0
2012-04-02,31.0,31.09,30.425,30.45,1764806.0
2012-04-03,30.345,30.64,30.185,30.405,1735727.0
2012-04-04,30.345,30.88,30.345,30.86,2042448.0
2012-04-05,30.82,31.205,30.64,31.205,1444084.0
2012-04-10,30.545,30.87,30.225,30.225,1686835.0
2012-04-11,30.165,30.62,30.165,30.34,2197031.0
2012-04-12,30.31,30.69,30.065,30.69,1423250.0
2012-04-13,30.69,31.16,30.69,31.16,1244740.0
2012-04-16,31.125,31.16,30.825,31.09,1188047.0
2012-04-17,32.265,32.29,31.39,31.605,2332140.0
2012-04-18,31.845,32.02,31.43,31.53,1840138.0
2012-04-19,31.58,31.83,31.36,31.625,1493277.0
2012-04-20,31.71,32.36,31.63,32.32,1549709.0
2012-04-23,32.32,32.36,31.975,32.02,940725.0
2012-04-24,31.975,32.23,31.795,31.94,1148506.0
2012-04-26,32.105,32.59,31.94,32.59,1933052.0
2012-04-27,32.19,32.285,31.485,31.63,2149030.0
2012-04-30,31.015,31.625,30.93,31.425,1620320.0
2012-05-01,31.82,32.12,31.425,32.0,971145.0
2012-05-02,32.53,32.805,32.325,32.36,1694275.0
2012-05-03,32.61,32.77,32.285,32.49,1075688.0
2012-05-04,32.36,32.43,31.95,32.095,693124.0
2012-05-07,31.785,32.01,31.69,31.77,1618598.0
2012-05-08,31.77,32.2,31.685,32.025,1066676.0
2012-05-09,32.045,32.25,31.725,31.88,1800870.0
2012-05-10,32.345,32.345,32.025,32.105,1590798.0
2012-05-11,32.19,32.61,32.155,32.55,1913013.0
2012-05-14,32.575,32.9,32.49,32.885,1200654.0
2012-05-15,32.23,32.68,32.205,32.515,1464839.0
2012-05-16,32.565,32.72,31.735,31.76,23961.0
2012-05-17,32.575,32.575,31.445,31.555,1496955.0
2012-05-18,31.195,31.78,31.085,31.33,1298514.0
2012-05-21,31.425,31.785,31.29,31.71,294837.0
2012-05-22,31.735,32.025,31.46,32.025,1601005.0
2012-05-23,31.785,32.13,31.7,31.88,1682015.0
2012-05-24,31.89,32.49,31.87,32.405,1546400.0
2012-05-25,32.49,32.49,31.65,31.87,1748293.0
2012-05-28,31.71,32.08,31.66,31.915,1143628.0
2012-05-29,31.72,31.75,31.46,31.64,1067773.0
2012-05-30,31.485,32.0,31.375,31.855,81609.0
2012-05-31,31.33,32.42,31.33,32.275,1718467.0
2012-06-01,31.96,32.705,31.89,32.48,1421226.0
2012-06-04,31.965,32.5,31.77,32.385,1305511.0
2012-06-05,32.32,32.86,32.32,32.86,1442362.0
2012-06-06,32.68,33.595,32.455,33.345,2625942.0
2012-06-07,33.49,34.12,33.37,33.775,2628191.0
2012-06-08,33.43,33.81,33.26,33.64,1191175.0
2012-06-12,33.705,34.29,33.52,34.135,1452866.0
2012-06-13,34.12,34.34,33.76,34.075,2377001.0
2012-06-14,34.05,34.27,33.51,33.605,1817121.0
2012-06-15,33.22,33.86,33.13,33.38,2609614.0
2012-06-18,33.43,33.85,33.37,33.69,1551881.0
2012-06-19,33.52,33.905,33.51,33.715,1748354.0
2012-06-20,33.91,33.965,33.2,33.305,1710666.0
2012-06-21,33.305,33.39,32.865,33.03,1474619.0
2012-06-22,33.03,33.285,32.72,32.765,1837450.0
2012-06-25,32.645,32.74,32.31,32.6,1267772.0
2012-06-26,32.78,33.425,32.6,33.175,2260068.0
2012-06-27,33.34,33.52,33.22,33.345,1698057.0
2012-06-28,33.605,33.895,33.605,33.835,1782430.0
2012-06-29,33.595,34.0,33.4,33.79,1236456.0
2012-07-02,33.98,33.98,33.03,33.22,103661.0
2012-07-03,33.21,33.38,33.04,33.105,1043613.0
2012-07-04,33.235,33.26,32.85,32.96,1348519.0
2012-07-05,33.005,33.49,32.96,33.475,1364050.0
2012-07-06,33.68,33.68,33.14,33.28,118396.0
2012-07-09,33.13,33.51,32.935,33.345,38117.0
2012-07-10,33.43,33.87,33.345,33.56,1043235.0
2012-07-11,33.31,33.425,32.95,33.005,1062945.0
2012-07-12,33.345,33.87,33.225,33.73,1378881.0
2012-07-13,33.52,33.8,33.31,33.525,77351.0
2012-07-16,33.68,33.845,33.45,33.585,758630.0
2012-07-17,33.7,34.145,33.5,34.0,797700.0
2012-07-18,34.12,34.58,33.87,34.53,69128.0
2012-07-19,35.49,35.49,34.6,35.145,2167410.0
2012-07-20,34.99,35.385,34.425,35.145,1382003.0
2012-07-23,34.93,35.49,34.54,34.72,1237791.0
2012-07-24,34.29,34.845,34.29,34.545,760812.0
2012-07-25,34.375,35.72,34.315,35.23,1249269.0
2012-07-26,35.335,35.575,34.87,35.5,1074270.0
2012-07-27,35.72,36.225,35.47,36.225,1119436.0
2012-07-30,36.535,36.845,36.345,36.69,1277138.0
2012-07-31,36.82,37.0,36.32,36.605,658325.0
2012-08-01,36.425,36.765,36.07,36.32,1154578.0
2012-08-02,36.76,36.765,35.26,35.445,1730533.0
2012-08-03,34.93,35.07,34.375,34.53,1165031.0
2012-08-06,35.02,35.145,34.545,34.75,902600.0
2012-08-07,34.18,34.4,34.025,34.17,308953.0
2012-08-08,34.485,34.875,33.955,34.195,36955.0
2012-08-09,34.48,34.69,33.94,34.005,685267.0
2012-08-10,34.185,34.265,33.645,33.94,77272.0
2012-08-13,33.97,34.27,33.68,33.74,401863.0
2012-08-14,33.895,34.495,33.825,34.36,282013.0
2012-08-15,34.375,34.705,34.16,34.46,184071.0
2012-08-16,34.72,34.72,34.125,34.36,252442.0
2012-08-17,34.305,34.45,33.97,34.24,420494.0
2012-08-20,34.205,35.445,34.16,35.07,590180.0
2012-08-21,35.465,35.71,35.18,35.43,301077.0
2012-08-22,35.98,36.535,35.87,36.005,303782.0
2012-08-23,36.165,36.44,35.67,35.83,170809.0
2012-08-24,35.875,36.525,35.74,36.26,616973.0
2012-08-27,35.925,36.525,35.925,36.13,163246.0
2012-08-28,36.415,36.92,36.32,36.845,136753.0
2012-08-29,36.56,37.335,36.55,37.075,131674.0
2012-08-30,37.075,37.88,37.075,37.785,396282.0
2012-08-31,37.88,38.575,37.58,38.085,783772.0
2012-09-03,37.89,38.145,37.72,38.145,315788.0
2012-09-04,38.035,38.13,37.65,37.975,156905.0
2012-09-05,38.145,39.32,38.13,39.04,215351.0
2012-09-06,39.16,39.39,38.54,38.655,677163.0
2012-09-07,38.575,38.66,36.87,37.725,500647.0
2012-09-10,37.72,37.735,37.395,37.615,1167604.0
2012-09-11,38.12,38.445,37.59,38.445,1471037.0
2012-09-12,38.32,38.61,38.08,38.325,1337387.0
2012-09-13,38.02,38.08,37.815,37.83,27610.0
2012-09-14,38.07,38.07,37.195,37.29,2063858.0
2012-09-17,37.08,37.08,36.525,36.615,2135565.0
2012-09-18,36.71,37.56,36.685,37.15,72454.0
2012-09-19,37.435,37.915,37.265,37.86,1362627.0
2012-09-20,37.785,38.235,37.67,38.02,3332277.0
2012-09-21,37.99,38.28,37.785,38.08,1027097.0
2012-09-24,38.045,38.59,37.95,38.59,1073888.0
2012-09-25,38.65,38.65,38.26,38.4,1037290.0
2012-09-26,38.06,39.24,38.05,39.155,1650029.0
2012-09-27,39.125,39.87,38.565,39.865,1698827.0
2012-09-28,39.5,39.865,39.155,39.865,1936307.0
2012-10-01,39.61,39.84,39.25,39.655,653365.0
2012-10-02,39.64,39.855,39.25,39.795,913124.0
2012-10-03,39.855,39.95,38.97,39.11,1198100.0
2012-10-04,39.345,39.465,39.1,39.255,943950.0
2012-10-05,39.48,39.905,39.405,39.735,650364.0
2012-10-08,39.525,40.365,39.525,39.925,674213.0
2012-10-09,40.235,40.55,39.96,40.34,723203.0
2012-10-10,40.115,40.91,40.035,40.765,1553833.0
2012-10-11,40.385,41.155,40.35,40.99,1121846.0
2012-10-12,40.73,40.815,39.975,40.235,937732.0
2012-10-15,40.295,40.615,40.235,40.355,532853.0
2012-10-16,40.365,40.925,40.21,40.505,78918.0
2012-10-17,40.905,41.58,40.505,41.345,1366819.0
2012-10-18,41.915,42.15,41.18,41.405,1519228.0
2012-10-19,40.965,41.205,40.74,41.11,711604.0
2012-10-22,40.685,41.11,40.295,40.515,1277743.0
2012-10-23,40.6,40.645,40.35,40.42,794165.0
2012-10-24,40.21,40.54,40.08,40.365,864621.0
2012-10-25,40.295,40.955,40.08,40.615,1195741.0
2012-10-26,40.645,40.73,40.0,40.125,1065514.0
2012-10-29,40.385,40.385,40.02,40.03,646168.0
2012-10-30,40.42,40.565,39.995,40.21,603201.0
2012-10-31,40.73,41.425,40.27,41.165,1039244.0
2012-11-01,40.98,41.06,40.625,40.635,1009327.0
2012-11-02,41.12,41.12,40.21,40.54,568814.0
2012-11-05,40.905,41.035,40.6,40.73,545615.0
2012-11-06,41.135,41.225,40.825,41.075,526594.0
2012-11-07,41.545,41.885,41.0,41.595,838341.0
2012-11-08,41.595,41.64,41.12,41.38,1042803.0
2012-11-09,41.38,42.255,41.38,41.945,1013277.0
2012-11-12,41.945,42.03,41.495,41.64,608663.0
2012-11-13,42.03,42.23,41.56,41.605,1230234.0
2012-11-14,42.03,42.03,41.19,41.525,976922.0
2012-11-15,41.335,41.495,41.17,41.295,1065991.0
2012-11-16,41.215,41.935,41.215,41.545,731425.0
2012-11-19,42.17,42.17,41.655,41.925,534469.0
2012-11-20,42.24,42.45,41.95,42.205,901922.0
2012-11-21,41.76,41.76,40.455,41.155,1557839.0
2012-11-22,40.905,41.53,40.74,41.235,1356898.0
2012-11-23,40.845,41.04,40.845,41.04,630902.0
2012-11-26,40.875,41.04,40.46,40.54,744609.0
2012-11-27,43.105,43.805,42.785,43.34,3936596.0
2012-11-28,42.915,43.765,42.895,43.59,2268725.0
2012-11-29,43.375,44.845,43.33,44.845,1924043.0
2012-11-30,44.795,44.845,44.29,44.805,1814680.0
2012-12-03,44.805,45.88,44.645,45.88,1195327.0
2012-12-04,45.505,46.46,45.505,46.275,1334268.0
2012-12-05,45.79,46.015,45.59,45.885,1027864.0
2012-12-06,45.52,46.53,45.365,46.32,1034371.0
2012-12-07,46.37,47.69,46.37,47.465,1424159.0
2012-12-10,47.18,47.835,46.215,46.39,2086759.0
2012-12-11,46.59,46.63,45.705,46.06,1946035.0
2012-12-12,46.615,47.68,46.24,47.245,1966231.0
2012-12-13,47.62,47.75,46.985,47.075,1139977.0
2012-12-14,47.055,47.35,46.735,46.805,794214.0
2012-12-17,46.275,46.57,46.105,46.235,92489.0
2012-12-18,46.69,46.885,46.155,46.295,1264932.0
2012-12-19,47.055,47.395,46.44,46.45,1299705.0
2012-12-20,46.795,47.35,46.45,46.91,1569558.0
2012-12-21,47.05,47.3,46.84,46.84,1577853.0
2012-12-24,46.935,47.185,46.735,46.97,219953.0
2012-12-27,46.85,47.05,46.675,46.77,350771.0
2012-12-28,46.945,47.42,46.69,47.125,475474.0
2012-12-31,46.84,46.97,46.57,46.71,338944.0
2013-01-02,46.45,47.23,46.12,46.53,519671.0
2013-01-03,46.64,46.76,46.19,46.275,582056.0
2013-01-04,46.085,46.205,45.495,45.555,103122.0
2013-01-07,46.0,46.0,45.455,45.455,882955.0
2013-01-08,45.775,45.845,45.15,45.27,1088797.0
2013-01-09,45.185,45.54,45.09,45.325,1158659.0
2013-01-10,45.08,45.52,45.08,45.4,1516274.0
2013-01-11,44.89,45.315,44.89,45.02,1120206.0
2013-01-14,45.315,45.425,44.795,44.845,905300.0
2013-01-15,44.805,45.635,44.795,45.385,1424108.0
2013-01-16,45.92,47.055,45.835,46.98,2186158.0
2013-01-17,47.315,47.665,46.98,47.275,2748738.0
2013-01-18,47.43,47.665,47.29,47.325,1604209.0
2013-01-21,47.31,47.36,46.535,46.925,934593.0
2013-01-22,47.405,47.61,46.53,46.755,1210675.0
2013-01-23,46.72,46.875,45.625,45.625,1751719.0
2013-01-24,46.0,46.0,45.28,45.715,1351034.0
2013-01-25,46.145,46.205,45.895,45.975,1155939.0
2013-01-29,47.23,47.665,46.725,47.665,1464981.0
2013-01-30,47.835,48.505,47.76,48.01,1254299.0
2013-01-31,48.185,48.425,47.41,47.61,1025310.0
2013-02-01,48.39,48.47,47.375,47.42,706408.0
2013-02-04,47.665,48.035,47.11,47.23,581023.0
2013-02-05,47.205,47.96,47.135,47.57,1259699.0
2013-02-06,47.99,48.72,47.99,48.58,1267370.0
2013-02-07,48.965,49.3,48.28,48.73,523775.0
2013-02-08,49.31,49.84,48.99,49.84,1090471.0
2013-02-11,49.75,50.175,49.05,49.43,381157.0
2013-02-12,49.43,49.81,49.005,49.605,1144790.0
2013-02-13,51.215,51.235,49.405,49.58,1390344.0
2013-02-14,48.92,49.37,48.49,48.875,1478567.0
2013-02-15,48.77,48.995,47.985,48.39,1561804.0
2013-02-18,48.53,49.065,48.53,49.04,994299.0
2013-02-19,49.125,49.95,49.125,49.905,1498455.0
2013-02-20,50.245,50.48,49.935,50.14,1330395.0
2013-02-21,50.265,50.55,49.865,49.875,1433828.0
2013-02-22,50.87,51.085,50.53,50.75,1415181.0
2013-02-25,51.13,51.205,50.565,50.79,840374.0
2013-02-26,50.955,51.13,50.16,50.48,681468.0
2013-02-27,50.81,51.345,50.61,51.0,951950.0
2013-02-28,51.545,51.995,51.25,51.995,906467.0
2013-03-01,51.805,52.075,51.485,51.98,913661.0
2013-03-04,52.45,52.695,51.515,51.92,1048916.0
2013-03-05,52.675,52.76,52.03,52.335,1345567.0
2013-03-06,52.185,52.8,51.45,52.725,1091902.0
2013-03-07,52.735,52.755,51.415,51.96,1928606.0
2013-03-08,52.44,52.51,51.62,52.29,975164.0
2013-03-11,52.42,52.745,52.245,52.66,859814.0
2013-03-12,52.695,52.965,52.42,52.795,564052.0
2013-03-13,52.815,52.825,52.315,52.45,962624.0
2013-03-14,53.11,53.21,52.08,52.16,927583.0
2013-03-15,52.16,54.055,52.16,53.95,1326250.0
2013-03-18,52.695,53.025,52.465,52.605,524598.0
2013-03-19,52.57,52.57,51.4,51.765,1274974.0
2013-03-20,51.375,51.805,51.12,51.415,632672.0
2013-03-21,51.34,51.8,51.2,51.33,1968265.0
2013-03-22,51.015,51.765,50.69,51.1,1024031.0
2013-03-25,51.06,51.795,50.885,51.48,911933.0
2013-03-26,51.48,51.55,51.005,51.11,1138781.0
2013-03-27,51.49,51.59,51.13,51.55,690204.0
2013-03-28,51.985,52.205,51.62,51.75,1165370.0
2013-04-02,52.205,52.5,51.505,51.695,1198862.0
2013-04-03,52.35,52.35,51.26,51.61,996358.0
2013-04-04,51.96,51.96,51.45,51.6,841098.0
2013-04-05,51.11,51.39,50.675,50.935,1161461.0
2013-04-08,51.795,51.8,50.97,51.285,922384.0
2013-04-09,51.375,51.415,50.7,50.98,971437.0
2013-04-10,50.685,50.84,49.45,50.665,1235287.0
2013-04-11,51.11,52.01,50.77,51.855,1121985.0
2013-04-12,51.855,52.28,51.445,51.795,704605.0
2013-04-15,51.4,51.905,51.065,51.375,560568.0
2013-04-16,51.415,52.36,51.33,51.695,781952.0
2013-04-17,52.415,52.92,52.205,52.735,998251.0
2013-04-18,52.65,53.235,52.345,52.345,911162.0
2013-04-19,52.595,52.79,52.275,52.465,562067.0
2013-04-22,52.51,52.86,52.22,52.595,499990.0
2013-04-23,52.625,53.585,52.625,53.18,357679.0
2013-04-24,53.285,54.825,53.075,54.825,784734.0
2013-04-26,54.56,54.595,53.69,54.09,704685.0
2013-04-29,54.25,55.01,54.005,54.905,410909.0
2013-04-30,55.0,55.085,54.415,55.01,712714.0
2013-05-01,55.045,55.48,54.525,54.755,410193.0
2013-05-02,54.345,54.45,53.625,53.9,676023.0
2013-05-03,54.94,55.0,54.18,54.755,528375.0
2013-05-06,54.78,55.085,54.43,54.685,386383.0
2013-05-07,55.035,55.47,54.38,54.93,609535.0
2013-05-08,52.185,52.84,52.055,52.08,4012150.0
2013-05-09,52.77,53.295,52.73,53.05,1508221.0
2013-05-10,53.285,54.37,53.035,54.17,1019071.0
2013-05-13,54.08,55.105,54.08,54.555,597733.0
2013-05-14,54.98,55.455,54.98,55.215,40526.0
2013-05-15,56.255,56.53,55.05,55.315,44072.0
2013-05-16,54.87,55.115,53.73,53.89,240839.0
2013-05-17,54.335,54.545,53.705,53.905,257708.0
2013-05-20,53.995,54.115,53.59,53.73,139413.0
2013-05-21,53.315,53.54,53.105,53.165,630084.0
2013-05-22,53.385,53.67,52.895,53.25,109337.0
2013-05-23,53.295,53.8,52.945,53.175,827049.0
2013-05-24,53.81,53.81,51.715,52.15,129020.0
2013-05-27,51.995,52.07,50.945,51.705,260502.0
2013-05-28,51.725,51.95,51.295,51.485,131429.0
2013-05-29,52.315,53.045,52.21,52.955,80133.0
2013-05-30,53.225,53.63,52.135,52.745,346260.0
2013-05-31,52.515,52.695,51.885,52.07,42518.0
2013-06-03,52.545,52.99,51.81,51.975,297375.0
2013-06-04,51.995,52.1,51.355,51.775,547205.0
2013-06-05,52.055,52.055,51.18,51.38,154299.0
2013-06-06,51.13,51.33,50.745,50.745,53899.0
2013-06-07,50.865,51.25,50.48,50.51,77610.0
2013-06-11,49.835,51.78,49.775,51.235,112451.0
2013-06-12,51.74,51.76,50.44,50.85,81201.0
2013-06-13,51.655,51.655,50.115,50.815,272766.0
2013-06-14,50.675,50.735,49.8,50.65,158313.0
2013-06-17,49.995,50.875,49.87,50.875,99462.0
2013-06-18,50.335,50.77,50.335,50.675,126738.0
2013-06-19,50.035,50.195,49.095,50.1,119449.0
2013-06-20,49.925,51.015,49.915,50.545,77289.0
2013-06-21,50.675,51.645,50.16,50.58,420666.0
2013-06-24,51.79,52.18,51.135,51.8,79483.0
2013-06-25,52.16,52.98,52.15,52.865,97461.0
2013-06-26,52.965,53.27,52.5,52.865,130766.0
2013-06-27,53.27,53.775,53.175,53.775,63757.0
2013-06-28,53.41,54.23,53.085,53.8,44664.0
2013-07-01,53.4,53.615,52.415,52.99,86542.0
2013-07-02,53.705,54.685,52.9,54.685,1410479.0
2013-07-03,53.655,53.8,52.99,53.515,86737.0
2013-07-04,54.335,55.665,54.335,55.375,50455.0
2013-07-05,56.25,56.685,54.905,55.285,49140.0
2013-07-08,55.585,56.435,54.8,54.98,702764.0
2013-07-09,55.795,56.675,55.635,56.495,173393.0
2013-07-10,56.745,58.04,56.72,57.63,82064.0
2013-07-11,57.955,58.705,56.86,57.26,93111.0
2013-07-12,56.58,57.655,56.57,57.245,49085.0
2013-07-15,57.245,57.875,57.07,57.28,85000.0
2013-07-16,57.83,57.83,56.8,57.365,481307.0
2013-07-17,57.76,57.76,56.57,56.74,55299.0
2013-07-18,55.875,56.485,55.75,56.32,55011.0
2013-07-19,57.035,57.22,56.275,56.475,420871.0
2013-07-22,56.855,57.325,56.635,57.035,34653.0
2013-07-23,57.56,57.72,57.34,57.665,73858.0
2013-07-24,57.635,57.64,56.67,56.79,57248.0
2013-07-25,56.86,57.665,56.86,57.665,46361.0
2013-07-26,57.26,57.69,57.2,57.57,26443.0
2013-07-29,57.49,57.795,57.225,57.63,66119.0
2013-07-30,57.365,57.655,57.135,57.35,82861.0
2013-07-31,58.015,58.195,57.63,57.725,165846.0
2013-08-01,57.95,58.58,57.925,58.355,146880.0
2013-08-02,59.2,59.2,58.405,59.125,61491.0
2013-08-05,58.78,58.87,58.225,58.87,35467.0
2013-08-06,59.41,59.41,58.155,58.435,598065.0
2013-08-07,58.475,58.94,57.225,57.225,76958.0
2013-08-08,57.83,58.605,57.59,58.25,44321.0
2013-08-09,57.75,58.09,57.14,57.665,327874.0
2013-08-12,57.28,57.665,56.67,56.955,22459.0
2013-08-13,57.725,59.235,57.725,59.235,21680.0
2013-08-14,57.2,57.665,56.53,57.48,47954.0
2013-08-15,56.44,56.615,55.385,55.55,2276419.0
2013-08-16,55.28,55.96,55.23,55.35,25670.0
2013-08-19,55.985,56.65,55.9,56.18,22319.0
2013-08-20,56.31,57.14,56.145,57.05,570410.0
2013-08-21,56.79,57.645,56.765,57.435,420453.0
2013-08-22,56.78,57.385,56.575,57.13,21423.0
2013-08-23,57.735,58.125,57.34,57.84,698244.0
2013-08-26,58.5,58.815,58.5,58.695,43736.0
2013-08-27,58.14,59.02,58.14,59.02,29354.0
2013-08-28,58.605,59.195,58.585,59.195,100979.0
2013-08-29,58.615,58.92,58.435,58.555,62637.0
2013-08-30,58.055,59.41,57.925,59.4,18553.0
2013-09-02,59.505,60.54,59.505,60.285,12583.0
2013-09-03,60.055,60.145,59.49,59.605,28757.0
2013-09-04,59.035,59.31,58.835,59.0,51707.0
2013-09-05,59.14,59.36,58.775,58.93,27760.0
2013-09-06,58.98,59.14,58.23,58.365,833938.0
2013-09-09,58.69,58.805,57.71,58.6,26553.0
2013-09-10,58.92,59.2,57.19,58.08,813260.0
2013-09-11,58.35,58.35,57.84,58.035,31075.0
2013-09-12,57.7,57.835,57.525,57.525,29867.0
2013-09-13,58.045,58.315,57.72,58.07,63175.0
2013-09-16,58.16,58.635,57.765,57.985,508996.0
2013-09-17,57.55,57.89,57.215,57.675,60209.0
2013-09-18,57.75,57.755,57.105,57.12,38365.0
2013-09-19,57.0,57.36,56.65,57.36,71672.0
2013-09-20,56.91,57.205,56.66,56.875,55022.0
2013-09-23,56.66,57.29,56.61,57.245,44607.0
2013-09-24,57.325,57.33,56.66,57.14,41660.0
2013-09-25,57.265,57.875,57.265,57.55,47424.0
2013-09-26,56.705,56.89,56.405,56.845,412995.0
2013-09-27,57.16,57.755,56.84,57.755,48178.0
2013-09-30,57.015,57.065,56.4,56.4,58937.0
2013-10-01,56.47,57.18,56.265,56.865,74375.0
2013-10-02,57.21,57.455,56.845,56.925,51396.0
2013-10-03,56.76,57.19,56.59,57.04,313710.0
2013-10-04,57.145,57.315,56.845,57.315,375859.0
2013-10-07,56.7,57.215,56.4,56.495,73590.0
2013-10-08,57.1,57.92,56.75,57.79,1374432.0
2013-10-09,57.165,57.725,57.075,57.455,107659.0
2013-10-10,57.235,57.465,57.11,57.365,41750.0
2013-10-11,58.16,58.325,57.94,58.115,47985.0
2013-10-14,57.745,58.045,57.13,57.585,31790.0
2013-10-15,58.115,58.29,57.465,57.615,243680.0
2013-10-16,57.85,58.53,57.85,58.39,64867.0
2013-10-17,59.57,59.685,59.005,59.305,87317.0
2013-10-18,60.17,60.39,59.845,60.29,88827.0
2013-10-21,60.16,60.16,59.57,59.78,44949.0
2013-10-22,59.56,59.765,59.06,59.57,368359.0
2013-10-23,59.465,59.57,58.425,58.475,1061692.0
2013-10-24,58.6,59.21,58.475,58.865,994199.0
2013-10-25,58.89,59.04,58.435,58.575,682467.0
2013-10-28,59.475,60.405,58.92,60.355,1097192.0
2013-10-29,59.94,60.365,59.5,60.365,853414.0
2013-10-30,60.495,61.04,59.835,60.52,590594.0
2013-10-31,60.705,61.47,60.565,61.245,1040353.0
2013-11-01,61.455,61.455,60.495,60.575,678337.0
2013-11-04,60.61,60.99,59.93,60.045,399846.0
2013-11-05,60.415,60.61,59.94,59.965,454394.0
2013-11-06,59.92,60.145,59.28,59.4,898107.0
2013-11-07,59.48,59.87,59.13,59.78,929150.0
2013-11-08,60.0,60.29,59.57,59.7,589945.0
2013-11-11,60.32,60.365,59.525,59.675,588031.0
2013-11-12,60.07,60.215,59.35,59.595,614681.0
2013-11-13,59.73,60.135,58.865,59.105,772284.0
2013-11-14,59.145,59.675,58.865,59.57,609772.0
2013-11-15,59.41,59.87,58.91,59.8,657498.0
2013-11-18,59.96,59.985,59.235,59.57,632709.0
2013-11-19,59.57,60.365,59.305,60.23,914020.0
2013-11-20,59.92,60.365,59.145,59.525,821587.0
2013-11-21,60.0,60.215,59.46,59.63,756278.0
2013-11-22,60.23,60.335,59.78,59.8,691077.0
2013-11-25,59.845,60.54,59.845,60.3,695204.0
2013-11-26,60.665,61.155,60.485,60.485,950190.0
2013-11-27,60.105,60.61,60.1,60.415,2190502.0
2013-11-28,60.7,61.035,60.485,60.84,638722.0
2013-11-29,60.91,61.095,60.265,60.565,469871.0
2013-12-02,60.775,60.83,59.49,59.65,1066085.0
2013-12-03,59.35,60.415,59.35,60.275,759572.0
2013-12-04,60.1,60.335,59.755,60.205,723500.0
2013-12-05,60.405,60.925,59.415,59.735,844323.0
2013-12-06,59.57,60.055,59.14,59.305,661998.0
2013-12-09,59.305,60.365,58.635,58.885,966344.0
2013-12-10,59.65,59.65,58.995,59.12,986432.0
2013-12-11,59.04,59.285,58.34,58.46,788377.0
2013-12-12,58.16,58.695,57.72,58.115,1046508.0
2013-12-13,57.435,58.485,57.435,58.485,996682.0
2013-12-16,58.32,58.475,57.895,58.31,513009.0
2013-12-17,59.04,59.05,58.17,58.51,854329.0
2013-12-18,58.735,58.945,58.215,58.345,1171208.0
2013-12-19,58.25,58.775,58.16,58.77,1321045.0
2013-12-20,59.295,59.545,58.785,59.43,914044.0
2013-12-23,59.48,60.185,59.395,60.185,530804.0
2013-12-24,60.67,60.98,60.365,60.655,332557.0
2013-12-27,61.21,61.28,60.18,60.275,347629.0
2013-12-30,60.7,60.935,60.44,60.715,286851.0
2013-12-31,60.955,61.025,60.405,60.77,212420.0
2014-01-02,60.945,61.145,60.645,60.645,333345.0
2014-01-03,60.505,60.76,60.355,60.655,458776.0
2014-01-06,60.865,61.04,59.95,60.45,422341.0
2014-01-07,60.84,60.89,60.1,60.3,825651.0
2014-01-08,60.125,60.3,59.51,60.195,685774.0
2014-01-09,60.195,60.365,59.685,60.115,404070.0
2014-01-10,60.275,60.405,59.775,59.815,524450.0
2014-01-13,60.02,60.05,59.365,59.745,434495.0
2014-01-14,59.465,59.765,59.025,59.13,981230.0
2014-01-15,59.13,59.845,59.13,59.65,699797.0
2014-01-16,60.17,61.155,59.85,61.155,1418109.0
2014-01-17,61.155,61.7,60.715,61.7,1092277.0
2014-01-20,61.7,61.815,61.395,61.64,832388.0
2014-01-21,61.81,62.365,61.8,62.285,636162.0
2014-01-22,62.59,62.68,61.65,61.81,836456.0
2014-01-23,61.815,62.515,61.555,61.8,802795.0
2014-01-24,62.32,62.74,61.775,62.45,1043023.0
2014-01-28,61.685,62.295,61.555,61.72,1437245.0
2014-01-29,62.635,62.735,62.46,62.655,1067571.0
2014-01-30,61.525,62.425,61.515,62.37,956938.0
2014-01-31,62.265,62.45,61.78,61.915,678951.0
2014-02-03,61.915,62.195,61.63,61.685,542212.0
2014-02-04,60.365,61.085,60.365,60.83,1531906.0
2014-02-05,60.54,60.565,59.765,60.215,1168055.0
2014-02-06,60.1,60.735,59.585,60.575,990389.0
2014-02-07,60.54,60.635,59.92,60.53,672523.0
2014-02-10,60.54,61.41,60.54,61.41,959009.0
2014-02-11,61.51,61.825,60.9,61.56,58353.0
2014-02-12,59.92,59.975,58.82,59.7,2237030.0
2014-02-13,60.055,60.16,58.45,58.6,1794311.0
2014-02-14,59.475,59.915,58.82,59.65,1824816.0
2014-02-17,60.76,61.04,60.54,60.98,1505239.0
2014-02-18,61.29,61.765,61.255,61.43,645688.0
2014-02-19,61.775,62.285,61.41,61.96,747301.0
2014-02-20,61.86,62.22,61.685,61.96,848177.0
2014-02-21,61.93,62.345,61.755,62.035,619853.0
2014-02-24,62.055,62.39,61.985,62.39,778034.0
2014-02-25,62.92,63.015,62.585,62.715,1030279.0
2014-02-26,63.04,63.525,62.74,63.405,1202772.0
2014-02-27,63.015,63.445,62.925,63.37,818175.0
2014-02-28,63.87,63.94,63.5,63.625,771943.0
2014-03-03,63.58,63.625,62.815,63.165,832319.0
2014-03-04,63.18,63.61,63.1,63.395,610165.0
2014-03-05,63.865,64.185,63.19,64.075,962758.0
2014-03-06,63.75,63.865,63.075,63.295,944015.0
2014-03-07,63.935,64.105,63.125,63.88,790333.0
2014-03-10,63.74,64.405,63.72,64.395,734458.0
2014-03-11,64.415,64.7,64.195,64.255,909518.0
2014-03-12,64.235,64.55,63.99,64.415,678440.0
2014-03-13,64.255,64.575,64.12,64.325,595730.0
2014-03-14,63.97,64.235,63.52,63.705,799794.0
2014-03-17,62.96,63.545,62.96,63.42,301915.0
2014-03-18,64.005,64.05,63.26,63.525,666840.0
2014-03-19,63.1,63.375,62.965,63.26,911778.0
2014-03-20,63.26,63.395,62.665,62.87,916544.0
2014-03-21,62.815,63.18,62.64,63.18,473839.0
2014-03-24,63.285,63.945,63.18,63.84,1001162.0
2014-03-25,63.365,63.75,63.1,63.295,1124437.0
2014-03-26,63.08,63.775,63.08,63.35,1173814.0
2014-03-27,62.585,63.215,62.48,62.69,1319542.0
2014-03-28,62.37,62.46,62.06,62.06,1061053.0
2014-03-31,62.06,62.235,61.805,61.805,1028519.0
2014-04-01,61.865,62.06,61.41,61.725,961622.0
2014-04-02,61.97,62.035,61.5,61.945,656224.0
2014-04-03,62.53,62.61,62.195,62.61,652181.0
2014-04-04,62.64,63.03,62.47,62.725,645601.0
2014-04-07,62.32,62.665,62.115,62.515,558639.0
2014-04-08,62.06,62.335,61.705,61.925,1085607.0
2014-04-09,61.935,62.3,61.76,62.115,932004.0
2014-04-10,62.415,62.46,61.805,61.89,1152273.0
2014-04-11,60.77,61.145,60.605,60.925,1630376.0
2014-04-14,60.685,60.765,59.775,59.775,1016921.0
2014-04-15,59.785,59.965,59.615,59.615,1367188.0
2014-04-16,59.785,60.41,59.775,60.0,826979.0
2014-04-17,60.41,60.435,59.935,60.135,910409.0
2014-04-22,60.505,60.62,60.15,60.4,1001053.0
2014-04-23,60.4,60.62,60.195,60.425,1413469.0
2014-04-24,60.595,60.62,60.095,60.365,1193886.0
2014-04-28,60.765,60.765,60.185,60.37,600930.0
2014-04-29,60.835,61.26,60.195,60.355,1297550.0
2014-04-30,60.7,61.04,60.22,60.8,860486.0
2014-05-01,61.17,61.21,60.755,60.97,839260.0
2014-05-02,61.17,61.37,60.915,61.165,719288.0
2014-05-05,61.525,61.555,61.055,61.17,816332.0
2014-05-06,61.475,62.115,61.315,61.875,657622.0
2014-05-07,61.305,61.42,61.145,61.375,1157372.0
2014-05-08,61.875,61.97,61.305,61.43,667043.0
2014-05-09,61.315,61.715,61.2,61.57,639593.0
2014-05-12,61.41,61.82,61.405,61.525,599263.0
2014-05-13,62.13,62.195,61.765,62.195,1009587.0
2014-05-14,62.185,62.505,62.16,62.365,760310.0
2014-05-15,62.15,62.52,61.925,62.46,794656.0
2014-05-16,62.245,62.335,61.955,62.105,734156.0
2014-05-19,62.105,62.115,61.455,61.525,827167.0
2014-05-20,61.395,61.43,60.69,61.12,650477.0
2014-05-21,60.64,61.27,60.345,61.18,784453.0
2014-05-22,61.565,62.105,61.37,61.99,817629.0
2014-05-23,62.175,62.61,61.99,62.39,823877.0
2014-05-26,62.64,62.885,62.565,62.77,379242.0
2014-05-27,62.605,63.055,62.56,62.735,403002.0
2014-05-28,63.075,63.075,62.69,62.745,547856.0
2014-05-29,62.87,62.895,62.69,62.87,755409.0
2014-05-30,63.08,63.08,62.72,62.72,611106.0
2014-06-02,62.64,63.295,62.565,63.125,625906.0
2014-06-03,63.26,63.44,62.565,62.71,784867.0
2014-06-04,62.47,62.87,62.255,62.405,1024628.0
2014-06-05,62.245,62.605,62.245,62.31,667151.0
2014-06-06,62.16,62.7,62.16,62.63,532490.0
2014-06-10,62.285,62.345,61.315,61.525,1680249.0
2014-06-11,61.525,61.705,61.37,61.44,1372391.0
2014-06-12,61.305,61.485,60.89,61.04,1006138.0
2014-06-13,60.46,60.73,60.355,60.46,1303116.0
2014-06-16,60.445,60.505,59.995,60.15,734936.0
2014-06-17,60.505,60.505,59.77,59.99,1156506.0
2014-06-18,60.33,60.48,60.125,60.29,787995.0
2014-06-19,60.94,61.04,60.275,60.61,1205662.0
2014-06-20,60.425,60.55,59.795,59.93,1154742.0
2014-06-23,60.32,60.415,59.98,60.105,1250966.0
2014-06-24,59.805,59.825,59.45,59.535,1087375.0
2014-06-25,59.35,59.44,58.78,59.135,1207192.0
2014-06-26,59.135,59.625,59.135,59.53,1182666.0
2014-06-27,59.455,60.01,59.415,59.475,925696.0
2014-06-30,59.475,59.51,59.1,59.13,735766.0
2014-07-01,58.915,60.01,58.915,59.645,986822.0
2014-07-02,60.345,60.55,60.025,60.135,736701.0
2014-07-03,60.415,60.595,60.135,60.505,809153.0
2014-07-04,60.995,60.995,60.595,60.86,584546.0
2014-07-07,60.685,60.815,60.355,60.415,385633.0
2014-07-08,60.655,60.72,60.195,60.685,504017.0
2014-07-09,60.685,60.685,59.945,60.06,690277.0
2014-07-10,60.24,60.24,59.65,59.935,601359.0
2014-07-11,59.535,60.15,59.485,59.965,593341.0
2014-07-14,60.32,60.93,60.2,60.765,748777.0
2014-07-15,61.13,61.35,60.585,60.8,762568.0
2014-07-16,60.86,61.1,60.64,60.895,626705.0
2014-07-17,60.825,60.985,60.125,60.15,1077760.0
2014-07-18,59.53,60.195,59.485,60.045,594452.0
2014-07-21,60.07,60.345,59.85,60.055,476584.0
2014-07-22,59.77,60.175,59.77,59.775,687098.0
2014-07-23,59.775,59.865,59.565,59.66,1006448.0
2014-07-24,59.875,59.965,59.69,59.84,989359.0
2014-07-25,59.75,59.75,59.35,59.35,969696.0
2014-07-28,59.325,59.545,59.085,59.315,689870.0
2014-07-29,59.175,59.575,59.175,59.405,590700.0
2014-07-30,59.13,60.185,59.13,59.885,1006141.0
2014-07-31,60.415,60.745,60.125,60.24,1297869.0
2014-08-01,58.86,59.315,57.9,58.06,2763645.0
2014-08-04,58.195,58.275,57.415,57.7,1003290.0
2014-08-05,57.975,58.615,57.725,58.1,1417305.0
2014-08-06,58.08,58.17,57.075,57.225,1243069.0
2014-08-07,56.87,57.505,56.87,57.03,1171426.0
2014-08-08,56.935,57.11,56.66,56.81,1042419.0
2014-08-11,57.255,57.51,56.95,57.085,801335.0
2014-08-12,57.51,58.3,57.305,58.24,1587423.0
2014-08-13,61.305,61.305,59.255,59.74,2816150.0
2014-08-14,60.88,62.915,60.88,62.565,4611376.0
2014-08-15,62.725,63.445,62.265,62.605,1791281.0
2014-08-18,62.55,63.225,62.015,63.1,859595.0
2014-08-19,63.635,64.06,63.58,63.91,1625708.0
2014-08-20,64.15,64.725,63.99,64.62,1214324.0
2014-08-21,65.08,65.445,64.86,65.215,1446764.0
2014-08-22,65.135,65.215,64.675,64.975,1082650.0
2014-08-25,64.745,65.19,64.45,65.19,789695.0
2014-08-26,65.305,66.07,65.055,65.915,1000349.0
2014-08-27,65.79,66.505,65.75,66.505,843512.0
2014-08-28,66.19,66.415,65.785,66.3,771483.0
2014-08-29,66.3,66.61,65.535,65.63,1480498.0
2014-09-01,65.34,66.265,65.31,66.015,677505.0
2014-09-02,65.755,66.635,65.755,66.635,695096.0
2014-09-03,66.325,66.75,66.22,66.325,678185.0
2014-09-04,66.325,66.4,65.685,66.11,874968.0
2014-09-05,66.12,66.155,65.19,65.225,1058368.0
2014-09-08,65.005,65.445,64.495,64.685,1189345.0
2014-09-09,64.72,65.68,64.585,65.615,690347.0
2014-09-10,65.615,66.2,65.17,65.615,780904.0
2014-09-11,66.565,66.735,65.92,66.155,949828.0
2014-09-12,65.885,66.11,65.57,65.76,812373.0
2014-09-15,65.52,66.035,65.265,65.635,699655.0
2014-09-16,66.055,66.055,64.895,65.08,915405.0
2014-09-17,65.125,65.23,64.665,64.875,1129372.0
2014-09-18,65.545,65.555,64.71,65.09,893115.0
2014-09-19,65.48,65.67,65.375,65.385,1162839.0
2014-09-22,65.195,65.715,65.175,65.305,638001.0
2014-09-23,65.435,66.315,65.435,66.225,962399.0
2014-09-24,66.2,66.64,65.95,66.56,1071578.0
2014-09-25,66.755,67.05,66.2,66.87,963961.0
2014-09-26,66.245,66.38,65.83,65.885,963411.0
2014-09-29,65.795,66.12,65.67,65.83,753738.0
2014-09-30,66.56,66.665,66.055,66.485,1113213.0
2014-10-01,65.555,66.73,65.295,66.53,1087529.0
2014-10-02,65.91,66.37,65.825,66.315,762888.0
2014-10-03,66.21,66.21,65.59,66.085,923806.0
2014-10-06,66.045,66.565,66.045,66.37,448210.0
2014-10-07,66.82,66.915,65.05,65.69,1054914.0
2014-10-08,65.06,65.51,64.98,65.51,888603.0
2014-10-09,66.235,66.235,65.195,65.59,689297.0
2014-10-10,64.54,65.105,64.405,64.88,1230516.0
2014-10-13,63.825,64.7,63.68,64.525,665019.0
2014-10-14,64.54,65.105,64.1,64.99,866206.0
2014-10-15,64.675,66.0,64.64,65.885,1162505.0
2014-10-16,66.215,66.675,64.875,66.305,2078545.0
2014-10-17,66.335,67.015,66.29,66.915,1151027.0
2014-10-20,67.23,67.59,66.405,66.765,899509.0
2014-10-21,67.14,67.15,66.45,66.645,927850.0
2014-10-22,67.115,67.115,66.425,66.89,709887.0
2014-10-23,66.63,67.185,66.515,67.14,680112.0
2014-10-24,67.455,67.965,67.355,67.82,960175.0
2014-10-27,68.62,69.025,68.135,68.38,1243125.0
2014-10-28,68.935,69.57,68.81,69.365,1218099.0
2014-10-29,70.37,70.37,69.795,69.84,1311671.0
2014-10-30,70.24,71.145,70.16,70.96,1660014.0
2014-10-31,71.62,71.955,71.39,71.88,988788.0
2014-11-03,71.445,72.105,70.35,70.635,1184731.0
2014-11-04,70.815,71.345,70.315,71.21,647538.0
2014-11-05,71.335,71.4,70.715,71.02,775402.0
2014-11-06,71.505,71.71,70.925,71.21,713441.0
2014-11-07,71.62,71.89,71.45,71.675,1095017.0
2014-11-10,71.58,71.58,70.41,71.235,830421.0
2014-11-11,71.04,71.91,70.95,71.71,911479.0
2014-11-12,71.845,71.925,71.05,71.22,931685.0
2014-11-13,71.64,72.025,71.14,71.355,896013.0
2014-11-14,71.085,71.82,70.915,71.63,646571.0
2014-11-17,71.71,71.83,70.41,70.565,830057.0
2014-11-18,70.68,70.735,70.18,70.34,776499.0
2014-11-19,70.995,71.13,70.17,70.225,939211.0
2014-11-20,70.0,70.495,69.935,70.215,1122100.0
2014-11-21,70.215,70.77,69.84,70.455,701751.0
2014-11-24,70.815,71.54,70.215,71.38,1159692.0
2014-11-25,70.51,71.355,70.475,71.265,1499959.0
2014-11-26,71.46,72.485,71.46,72.485,1087319.0
2014-11-27,72.61,74.695,72.51,74.42,1419120.0
2014-11-28,74.4,74.59,73.88,74.015,994809.0
2014-12-01,74.31,74.995,73.915,74.535,965210.0
2014-12-02,74.535,75.9,74.22,75.86,1386897.0
2014-12-03,75.3,77.505,75.18,77.405,1503177.0
2014-12-04,76.815,78.4,76.4,78.4,1506390.0
2014-12-05,77.72,79.24,76.605,77.065,1158563.0
2014-12-08,77.505,79.475,77.235,79.27,919396.0
2014-12-09,78.435,79.08,77.17,78.175,1325157.0
2014-12-10,77.985,78.12,75.745,75.925,2045273.0
2014-12-11,74.175,77.37,74.175,76.875,1367496.0
2014-12-12,75.995,77.54,75.845,76.48,779076.0
2014-12-15,76.06,77.505,75.79,76.785,708280.0
2014-12-16,76.31,77.155,75.97,76.51,971549.0
2014-12-17,76.195,77.205,76.095,76.91,783380.0
2014-12-18,76.49,77.26,76.435,76.445,1526884.0
2014-12-19,76.34,77.585,75.385,77.415,1387600.0
2014-12-22,77.96,79.315,77.6,79.18,790837.0
2014-12-23,78.965,79.715,78.58,78.58,520229.0
2014-12-24,78.9,78.975,78.015,78.41,311889.0
2014-12-29,78.81,79.665,78.48,79.665,529611.0
2014-12-30,79.69,79.845,78.005,78.085,517895.0
2014-12-31,78.435,78.805,77.585,77.7,315489.0
2015-01-02,77.895,78.595,77.11,78.33,568492.0
2015-01-05,78.875,79.34,78.24,78.66,544192.0
2015-01-06,77.635,78.21,76.93,77.205,1126023.0
2015-01-07,77.95,77.95,76.67,77.315,714101.0
2015-01-08,76.615,77.7,76.34,76.965,697535.0
2015-01-09,77.81,78.13,77.315,78.075,756236.0
2015-01-12,77.36,78.15,77.28,77.69,332862.0
2015-01-13,77.1,77.79,76.725,77.53,706989.0
2015-01-14,77.54,77.61,76.815,76.93,609306.0
2015-01-15,76.65,77.985,76.65,77.36,989958.0
2015-01-16,75.3,75.415,73.7,74.4,2464387.0
2015-01-19,74.86,75.225,74.15,74.825,958679.0
2015-01-20,75.085,75.675,74.885,75.085,812835.0
2015-01-21,75.3,76.04,75.3,76.04,1000881.0
2015-01-22,76.21,76.815,75.335,75.69,652762.0
2015-01-23,76.64,76.64,75.845,76.51,703389.0
2015-01-27,77.09,77.62,76.77,77.465,1016698.0
2015-01-28,76.6,78.255,76.555,78.095,815528.0
2015-01-29,77.815,78.865,77.765,78.5,1080459.0
2015-01-30,79.405,79.78,78.84,78.84,818277.0
2015-02-02,78.82,79.61,78.415,78.975,790288.0
2015-02-03,79.59,79.59,77.555,78.525,1176463.0
2015-02-04,79.225,79.475,78.345,78.875,1053160.0
2015-02-05,78.48,79.555,78.33,79.17,1342599.0
2015-02-06,79.69,79.69,79.015,79.285,959190.0
2015-02-09,79.33,80.82,79.33,80.82,834479.0
2015-02-10,81.17,81.43,79.905,80.675,1041217.0
2015-02-11,75.3,76.015,73.04,74.355,4459966.0
2015-02-12,75.3,77.215,74.955,76.68,3337067.0
2015-02-13,77.125,77.85,76.38,77.575,2085002.0
2015-02-16,78.415,78.595,78.03,78.32,1627263.0
2015-02-17,77.985,78.32,77.045,77.62,1385082.0
2015-02-18,77.78,79.465,77.62,79.33,1449075.0
2015-02-19,80.585,80.615,79.33,79.485,1121159.0
2015-02-20,80.57,80.66,79.86,80.405,924450.0
2015-02-23,80.675,81.78,80.435,80.91,903236.0
2015-02-24,80.88,81.84,80.675,81.78,1483070.0
2015-02-25,82.03,82.1,80.865,81.4,1077264.0
2015-02-26,80.765,81.41,79.78,81.09,1054798.0
2015-02-27,81.795,83.11,81.7,82.685,1106979.0
2015-03-02,82.845,83.5,82.22,82.345,886295.0
2015-03-03,83.005,83.39,81.93,82.29,1395082.0
2015-03-04,82.56,83.185,82.485,82.63,1158835.0
2015-03-05,82.02,82.87,81.51,82.47,1046451.0
2015-03-06,82.845,83.955,82.65,83.86,812551.0
2015-03-09,83.265,83.615,82.525,82.74,806909.0
2015-03-10,83.565,84.385,83.365,83.83,860321.0
2015-03-11,83.59,83.895,82.2,82.91,1261181.0
2015-03-12,83.095,83.725,82.88,83.185,747117.0
2015-03-13,83.46,83.81,82.6,83.07,682532.0
2015-03-16,82.955,83.55,82.61,82.965,528760.0
2015-03-17,83.65,84.375,83.46,83.87,937148.0
2015-03-18,83.87,84.675,83.405,84.6,1016909.0
2015-03-19,85.845,86.525,85.215,86.045,837084.0
2015-03-20,86.12,87.295,85.82,86.235,1413184.0
2015-03-23,86.165,86.425,84.945,85.295,807151.0
2015-03-24,85.84,86.2,85.46,85.705,773352.0
2015-03-25,85.425,85.755,84.265,84.535,1103249.0
2015-03-26,84.04,84.05,82.865,82.865,1623407.0
2015-03-27,82.9,83.785,82.665,83.0,833990.0
2015-03-30,82.54,83.345,82.06,82.775,987694.0
2015-03-31,84.4,85.25,83.245,83.245,1055305.0
2015-04-01,83.635,84.49,83.58,83.705,765886.0
2015-04-02,84.81,84.81,83.715,84.33,677150.0
2015-04-07,85.74,85.775,84.265,84.58,947170.0
2015-04-08,84.945,85.845,84.765,85.755,1072812.0
2015-04-09,85.945,86.46,85.09,85.18,727735.0
2015-04-10,86.12,86.18,85.315,85.945,443488.0
2015-04-13,86.29,86.705,86.08,86.48,481207.0
2015-04-14,86.76,86.76,86.045,86.41,932089.0
2015-04-15,86.59,86.59,85.795,86.21,1023041.0
2015-04-16,87.02,87.02,85.485,85.695,912655.0
2015-04-17,85.705,86.045,84.59,85.0,756286.0
2015-04-20,84.745,84.98,83.59,84.04,857322.0
2015-04-21,83.59,84.25,83.18,83.87,888749.0
2015-04-22,84.11,84.625,83.28,83.68,971001.0
2015-04-23,83.635,84.8,83.345,84.78,1316951.0
2015-04-24,85.205,86.12,84.955,86.035,767482.0
2015-04-27,87.02,87.02,85.945,86.1,779342.0
2015-04-28,86.335,86.56,84.59,84.7,1392417.0
2015-04-29,84.03,84.3,82.235,82.235,2368845.0
2015-04-30,82.415,82.685,81.23,82.215,1300153.0
2015-05-01,81.8,82.14,80.92,81.34,1111688.0
2015-05-04,82.125,83.22,81.81,82.46,920263.0
2015-05-05,83.405,83.97,82.105,82.71,1132097.0
2015-05-06,82.235,82.89,81.22,81.4,1211315.0
2015-05-07,81.24,81.835,80.97,81.34,1029339.0
2015-05-08,81.21,81.855,80.27,81.02,1072938.0
2015-05-11,81.77,82.205,80.27,80.545,737480.0
2015-05-12,80.29,80.85,79.63,79.875,1373241.0
2015-05-13,80.335,80.425,77.985,79.93,1377460.0
2015-05-14,79.595,80.145,79.15,79.52,1184934.0
2015-05-15,80.45,81.075,79.99,80.75,573011.0
2015-05-18,81.33,81.33,79.605,79.685,643045.0
2015-05-19,80.355,80.805,79.545,79.975,810282.0
2015-05-20,80.515,81.51,80.08,81.04,871506.0
2015-05-21,81.06,83.135,81.06,82.81,1222400.0
2015-05-22,83.225,83.475,82.005,82.34,655164.0
2015-05-25,82.54,83.975,82.44,83.86,837028.0
2015-05-26,83.86,84.58,83.61,84.49,698203.0
2015-05-27,83.77,84.62,83.325,83.515,1043123.0
2015-05-28,84.24,84.24,83.56,83.68,1046355.0
2015-05-29,84.31,85.025,84.105,84.49,1083922.0
2015-06-01,84.49,84.665,83.49,84.345,588525.0
2015-06-02,85.505,85.63,84.085,84.085,1280646.0
2015-06-03,83.525,83.58,82.135,82.685,1434888.0
2015-06-04,82.505,83.08,81.33,81.4,1469472.0
2015-06-05,81.665,82.83,81.475,82.205,806844.0
2015-06-09,82.185,82.24,81.475,81.7,864677.0
2015-06-10,82.35,82.35,79.905,80.58,1127515.0
2015-06-11,80.895,81.41,80.2,80.445,1324235.0
2015-06-12,80.2,80.86,79.91,80.695,892692.0
2015-06-15,80.695,80.695,79.8,80.45,687612.0
2015-06-16,81.165,81.165,79.52,79.7,939412.0
2015-06-17,80.145,80.27,78.265,78.8,1594040.0
2015-06-18,78.62,78.87,77.55,77.685,1663442.0
2015-06-19,78.62,79.225,78.075,78.98,1381317.0
2015-06-22,79.33,79.33,78.67,79.105,729837.0
2015-06-23,80.325,80.96,79.985,80.85,1160499.0
2015-06-24,81.33,81.49,80.425,81.265,1138788.0
2015-06-25,81.265,81.295,79.9,80.3,1338583.0
2015-06-26,79.89,79.985,78.825,79.315,1250438.0
2015-06-29,77.77,78.04,77.45,77.58,966615.0
2015-06-30,77.435,78.3,77.17,78.14,1104712.0
2015-07-01,77.905,80.02,77.905,80.02,967017.0
2015-07-02,80.535,81.39,80.38,81.205,1056532.0
2015-07-03,80.545,80.87,79.06,79.65,907581.0
2015-07-06,78.935,79.195,78.265,78.575,774659.0
2015-07-07,79.515,80.56,78.62,80.425,1501768.0
2015-07-08,80.18,80.3,79.565,80.045,1091179.0
2015-07-09,79.52,80.1,78.42,79.93,1162181.0
2015-07-10,80.425,80.87,79.575,79.575,761295.0
2015-07-13,80.68,81.755,79.865,80.83,819239.0
2015-07-14,81.67,83.315,81.67,83.315,1557289.0
2015-07-15,84.33,85.36,84.195,85.19,1548390.0
2015-07-16,85.595,86.125,84.51,84.81,1128185.0
2015-07-17,85.125,85.495,84.34,84.855,923867.0
2015-07-20,84.355,86.325,84.355,86.28,798309.0
2015-07-21,86.83,87.185,86.47,86.975,733832.0
2015-07-22,86.925,86.925,85.405,85.505,805547.0
2015-07-23,85.09,85.84,84.855,85.16,746592.0
2015-07-24,84.77,85.34,84.3,84.675,753172.0
2015-07-27,84.58,85.63,84.165,85.53,603693.0
2015-07-28,86.3,87.295,86.0,86.905,1332763.0
2015-07-29,87.205,88.515,87.195,88.285,1446577.0
2015-07-30,88.74,89.135,86.69,87.065,1396041.0
2015-07-31,88.37,89.76,87.205,89.425,1301323.0
2015-08-03,89.96,90.275,88.83,89.31,742722.0
2015-08-04,89.46,91.385,89.46,91.06,1111844.0
2015-08-05,91.565,92.56,89.87,90.555,1287403.0
2015-08-06,89.505,90.49,88.73,88.965,1116467.0
2015-08-07,89.645,90.14,87.51,87.51,1069863.0
2015-08-10,87.565,88.44,86.3,87.61,908973.0
2015-08-11,88.0,88.09,85.595,85.945,1175455.0
2015-08-12,81.06,85.37,80.97,84.04,2197033.0
2015-08-13,83.97,84.855,83.21,83.97,1277831.0
2015-08-14,84.195,84.89,83.59,84.175,883831.0
2015-08-17,84.31,85.73,84.295,84.825,1066074.0
2015-08-18,84.905,85.675,84.355,84.485,999725.0
2015-08-19,85.695,85.695,83.37,84.155,800889.0
2015-08-20,83.255,83.74,82.845,83.135,837926.0
2015-08-21,82.28,82.82,80.93,81.465,1469453.0
2015-08-24,80.335,81.41,79.55,79.785,1750570.0
2015-08-25,78.715,82.53,78.715,81.86,1878584.0
2015-08-26,79.74,82.005,79.74,81.69,1633456.0
2015-08-27,83.1,84.205,82.8,83.815,2311540.0
2015-08-28,84.735,84.735,83.17,83.695,1201443.0
2015-08-31,83.225,83.425,82.015,83.02,891497.0
2015-09-01,82.515,82.885,81.06,81.205,1038200.0
2015-09-02,80.905,82.37,80.66,82.26,933823.0
2015-09-03,83.03,83.995,81.265,81.345,1210878.0
2015-09-04,82.065,82.065,80.37,81.49,1007674.0
2015-09-07,82.11,82.53,81.2,82.53,817638.0
2015-09-08,82.64,83.33,81.585,82.62,817420.0
2015-09-09,84.02,84.105,82.75,83.705,840063.0
2015-09-10,82.33,83.585,81.69,82.11,987605.0
2015-09-11,83.11,83.11,80.955,80.955,795776.0
2015-09-14,82.295,82.6,81.585,81.99,646498.0
2015-09-15,82.655,82.75,80.6,80.98,671374.0
2015-09-16,82.075,82.785,81.31,82.385,762734.0
2015-09-17,83.105,83.105,82.02,82.34,721475.0
2015-09-18,81.945,83.465,81.655,82.45,901360.0
2015-09-21,81.32,82.185,81.035,82.11,801972.0
2015-09-22,82.93,82.975,81.585,82.23,471788.0
2015-09-23,81.02,81.69,80.67,81.235,765676.0
2015-09-24,82.23,83.055,81.985,82.54,1012334.0
2015-09-25,83.11,83.355,81.9,82.31,769339.0
2015-09-28,81.7,82.62,81.275,82.62,554438.0
2015-09-29,81.255,81.375,79.815,79.925,1299866.0
2015-09-30,80.555,81.345,80.255,81.2,895134.0
2015-10-01,81.055,81.885,80.89,81.875,725781.0
2015-10-02,81.23,81.865,80.2,80.6,648669.0
2015-10-05,81.885,82.54,81.38,82.11,742717.0
2015-10-06,82.64,82.84,81.865,81.945,672982.0
2015-10-07,82.195,82.365,81.5,82.085,830270.0
2015-10-08,82.74,83.46,82.73,82.795,860483.0
2015-10-09,83.75,83.86,82.93,83.02,943626.0
2015-10-12,83.13,83.32,80.865,80.945,873648.0
2015-10-13,81.02,81.72,80.89,81.5,721623.0
2015-10-14,81.275,81.485,80.125,81.245,728342.0
2015-10-15,81.445,82.2,80.72,81.01,1061798.0
2015-10-16,81.28,82.02,80.67,81.29,789183.0
2015-10-19,81.38,81.955,80.6,80.745,723153.0
2015-10-20,81.01,82.54,80.88,81.94,967902.0
2015-10-21,81.885,81.99,80.8,81.49,797547.0
2015-10-22,81.49,82.295,80.98,82.11,588134.0
2015-10-23,83.205,83.295,82.14,82.285,804782.0
2015-10-26,83.005,83.585,82.61,82.72,670897.0
2015-10-27,83.065,84.45,82.975,84.15,942071.0
2015-10-28,84.115,85.535,83.705,84.94,823563.0
2015-10-29,85.105,85.395,84.35,84.605,791029.0
2015-10-30,84.705,86.05,84.185,85.38,745337.0
2015-11-02,85.59,85.835,83.84,84.02,673936.0
2015-11-03,84.915,85.815,84.585,85.75,609223.0
2015-11-04,86.3,86.745,85.15,85.405,1003121.0
2015-11-05,85.115,86.035,84.805,85.735,773516.0
2015-11-06,86.025,86.82,85.915,86.77,741862.0
2015-11-09,86.755,87.565,86.46,86.935,1053775.0
2015-11-10,86.745,87.055,86.015,86.525,1018724.0
2015-11-11,86.935,87.555,86.67,87.48,769536.0
2015-11-12,87.045,87.875,86.925,87.48,690338.0
2015-11-13,86.66,86.87,86.08,86.615,1224334.0
2015-11-16,85.705,86.28,85.67,85.95,867090.0
2015-11-17,86.47,87.555,86.27,87.555,1058868.0
2015-11-18,87.37,88.065,87.015,87.79,660775.0
2015-11-19,88.64,89.3,88.08,89.3,1199588.0
2015-11-20,89.04,89.55,88.765,89.455,752786.0
2015-11-23,89.565,90.605,89.475,90.23,698619.0
2015-11-24,90.03,90.67,89.61,89.91,688091.0
2015-11-25,89.75,90.265,89.4,89.52,1101702.0
2015-11-26,89.3,91.07,89.3,90.94,1048232.0
2015-11-27,91.24,91.47,90.385,90.715,596934.0
2015-11-30,90.805,91.47,90.42,91.13,783056.0
2015-12-01,91.03,92.245,90.985,91.68,1356318.0
2015-12-02,91.625,91.67,90.585,91.03,934487.0
2015-12-03,90.575,90.64,89.995,90.25,734375.0
2015-12-04,89.455,89.515,88.455,89.41,1196016.0
2015-12-07,90.705,90.94,88.91,89.665,862080.0
2015-12-08,89.265,90.685,89.265,89.91,733442.0
2015-12-09,90.12,90.995,89.94,90.15,946149.0
2015-12-10,89.765,90.43,89.255,90.305,1187491.0
2015-12-11,90.76,92.095,90.175,90.93,1140925.0
2015-12-14,90.57,91.305,90.405,90.905,1049801.0
2015-12-15,91.16,91.805,90.97,91.35,824871.0
2015-12-16,91.67,91.94,90.76,91.84,779329.0
2015-12-17,93.18,94.335,92.525,94.245,1907359.0
2015-12-18,94.3,94.93,93.61,94.245,1056115.0
2015-12-21,93.31,94.555,93.31,94.135,430885.0
2015-12-22,95.4,96.23,94.765,95.145,686606.0
2015-12-23,96.11,96.175,93.655,94.155,560946.0
2015-12-24,94.675,95.03,92.915,93.99,443705.0
2015-12-29,93.725,95.585,93.045,95.39,610342.0
2015-12-30,96.085,96.85,95.72,96.75,596999.0
2015-12-31,96.95,97.405,95.865,95.865,320866.0
2016-01-04,96.355,97.57,95.865,96.965,504747.0
2016-01-05,96.03,96.475,94.955,95.055,664487.0
2016-01-06,95.4,95.82,93.9,94.49,634388.0
2016-01-07,94.775,95.4,93.515,93.615,839920.0
2016-01-08,93.135,94.1,92.77,93.87,944928.0
2016-01-11,92.85,93.67,92.315,93.67,693588.0
2016-01-12,93.765,95.455,93.105,95.2,1140137.0
2016-01-13,95.255,95.54,94.355,95.165,791934.0
2016-01-14,93.835,93.99,92.79,93.58,627691.0
2016-01-15,94.565,94.81,93.665,94.02,614737.0
2016-01-18,93.51,93.945,92.535,93.48,596636.0
2016-01-19,93.48,94.5,92.935,94.39,656228.0
2016-01-20,93.67,96.45,93.67,96.22,1062240.0
2016-01-21,96.585,98.025,96.31,97.925,1405905.0
2016-01-22,97.405,98.56,96.995,97.625,895427.0
2016-01-25,98.495,98.935,97.43,97.94,977745.0
2016-01-27,97.95,97.95,96.23,96.34,832847.0
2016-01-28,96.31,97.8,95.5,97.53,850266.0
2016-01-29,96.505,96.95,94.055,94.675,1213361.0
2016-02-01,96.15,98.77,95.875,98.305,1261085.0
2016-02-02,98.435,98.585,97.34,97.85,756605.0
2016-02-03,97.95,98.47,95.83,95.9,838087.0
2016-02-04,97.405,97.615,95.865,96.255,766517.0
2016-02-05,95.81,96.96,95.4,95.91,1004265.0
2016-02-08,95.02,96.685,95.02,95.83,620139.0
2016-02-09,95.7,96.055,92.78,93.38,1301772.0
2016-02-10,93.445,93.765,91.28,92.415,1388621.0
2016-02-11,92.85,94.41,92.58,94.265,653283.0
2016-02-12,93.28,94.265,92.495,94.035,931271.0
2016-02-15,94.22,95.23,93.865,95.065,935000.0
2016-02-16,95.52,97.895,91.99,96.495,1294056.0
2016-02-17,94.79,94.955,91.15,92.925,2062452.0
2016-02-18,93.67,94.07,91.175,91.64,1548513.0
2016-02-19,93.47,93.47,92.215,92.67,988581.0
2016-02-22,92.76,93.855,92.335,93.31,599101.0
2016-02-23,93.17,93.625,91.88,92.29,1031220.0
2016-02-24,91.795,92.625,91.53,91.895,788145.0
2016-02-25,92.735,93.525,91.705,92.345,877027.0
2016-02-26,92.635,93.555,92.27,93.205,522630.0
2016-02-29,93.27,94.18,93.205,93.51,962125.0
2016-03-01,93.38,94.875,93.235,94.035,970475.0
2016-03-02,95.13,96.01,94.065,95.6,905994.0
2016-03-03,95.21,95.72,94.245,95.0,945982.0
2016-03-04,95.0,95.13,93.225,93.37,1140910.0
2016-03-07,94.4,94.4,93.225,93.9,842889.0
2016-03-08,93.9,94.61,93.245,93.245,1050913.0
2016-03-09,93.31,95.465,93.31,95.31,796259.0
2016-03-10,95.3,95.545,93.425,93.9,682354.0
2016-03-11,94.08,94.81,93.61,94.29,727951.0
2016-03-14,94.855,95.055,94.025,94.3,911869.0
2016-03-15,94.355,94.375,92.535,93.17,609013.0
2016-03-16,92.815,93.51,92.58,93.125,569342.0
2016-03-17,92.85,93.08,92.025,92.715,1261249.0
2016-03-18,92.86,92.86,90.585,91.125,2325927.0
2016-03-21,92.035,92.515,91.34,91.485,1234004.0
2016-03-22,91.48,92.79,91.48,92.55,760105.0
2016-03-23,92.425,93.375,91.9,92.13,805567.0
2016-03-24,91.775,93.89,91.775,93.57,1026819.0
2016-03-29,93.87,94.07,90.22,90.245,1074581.0
2016-03-30,90.785,92.03,90.245,91.885,965862.0
2016-03-31,93.21,93.21,92.45,92.87,1210107.0
2016-04-01,91.635,92.625,91.555,92.47,987788.0
2016-04-04,92.46,93.98,92.38,92.755,513307.0
2016-04-05,92.925,93.14,90.655,90.995,1099255.0
2016-04-06,91.18,92.175,90.64,91.875,728360.0
2016-04-07,92.095,93.01,91.565,92.87,808447.0
2016-04-08,93.385,93.42,92.05,92.7,518052.0
2016-04-11,92.92,92.92,91.525,91.73,426186.0
2016-04-12,91.665,92.7,91.06,91.555,545088.0
2016-04-13,91.435,92.095,90.885,92.095,593526.0
2016-04-14,92.315,92.645,90.665,91.49,1011224.0
2016-04-15,91.37,93.035,91.335,93.0,969951.0
2016-04-18,93.2,94.775,93.0,94.64,839488.0
2016-04-19,95.28,95.28,94.3,94.76,801279.0
2016-04-20,95.315,95.94,94.61,95.445,1111672.0
2016-04-21,96.315,96.58,95.535,96.13,1148358.0
2016-04-22,95.49,96.555,95.37,95.81,995986.0
2016-04-26,95.41,96.57,94.895,95.565,852921.0
2016-04-27,96.015,96.305,95.005,95.27,692249.0
2016-04-28,95.85,95.85,94.61,95.16,1009914.0
2016-04-29,95.775,96.305,94.455,96.295,556157.0
2016-05-02,96.545,97.045,95.445,97.045,652176.0
2016-05-03,97.415,100.205,97.02,100.205,1225832.0
2016-05-04,100.625,102.42,100.085,101.965,1069307.0
2016-05-05,100.545,101.425,99.52,100.37,945940.0
2016-05-06,99.83,100.5,98.685,99.93,1097359.0
2016-05-09,100.03,100.71,99.345,100.71,679172.0
2016-05-10,101.27,101.35,100.105,100.545,1090353.0
2016-05-11,100.71,101.58,100.08,100.73,722129.0
2016-05-12,101.185,101.6,100.435,101.24,614373.0
2016-05-13,101.625,102.285,101.165,101.49,572580.0
2016-05-16,101.975,104.27,101.625,103.41,735782.0
2016-05-17,103.82,103.915,103.025,103.455,510735.0
2016-05-18,103.0,105.34,103.0,104.29,1009345.0
2016-05-19,104.785,105.27,103.94,104.58,649682.0
2016-05-20,104.415,104.51,103.55,104.255,500995.0
2016-05-23,104.545,104.645,103.3,103.61,537756.0
2016-05-24,103.025,104.28,103.025,103.695,556216.0
2016-05-25,104.685,105.105,103.865,104.875,734117.0
2016-05-26,105.285,106.065,105.02,106.04,732485.0
2016-05-27,106.305,107.675,105.955,105.955,917928.0
2016-05-30,106.55,107.02,105.965,106.58,636651.0
2016-05-31,105.745,106.64,105.475,105.985,734727.0
2016-06-01,105.765,107.295,105.72,106.845,737613.0
2016-06-02,106.855,107.19,106.055,106.495,732203.0
2016-06-03,106.78,107.67,106.35,107.22,556506.0
2016-06-06,106.395,107.65,105.36,107.355,747866.0
2016-06-07,107.4,107.675,106.845,107.21,556931.0
2016-06-08,107.4,107.485,106.78,107.31,623315.0
2016-06-09,107.53,107.53,106.395,106.505,101446.0
2016-06-10,106.155,106.77,105.305,105.35,656567.0
2016-06-14,104.37,104.37,101.81,101.925,1363535.0
2016-06-15,100.985,101.615,100.215,100.215,1329733.0
2016-06-16,100.445,101.535,99.98,100.085,1520279.0
2016-06-17,100.71,101.14,99.6,99.6,841215.0
2016-06-20,100.29,100.465,98.24,98.96,1015274.0
2016-06-21,97.965,100.335,97.505,99.695,1034783.0
2016-06-22,99.685,100.125,98.905,99.435,855648.0
2016-06-23,99.71,100.04,99.68,99.82,824475.0
2016-06-24,100.71,100.73,96.935,97.735,1091976.0
2016-06-27,97.15,100.125,97.15,99.63,748648.0
2016-06-28,98.595,99.545,98.255,98.835,725351.0
2016-06-29,100.81,100.955,99.105,99.21,838283.0
2016-06-30,100.955,102.98,100.665,102.705,1158016.0
2016-07-01,102.465,103.54,101.955,102.32,839862.0
2016-07-04,102.255,103.21,101.975,102.905,367530.0
2016-07-05,103.42,103.455,101.22,101.855,502998.0
2016-07-06,101.26,102.055,100.565,101.605,515540.0
2016-07-07,101.625,102.155,100.875,101.645,665368.0
2016-07-08,102.12,102.735,100.845,101.16,503273.0
2016-07-11,101.89,102.9,101.055,102.55,474983.0
2016-07-12,103.455,104.19,102.65,103.045,626799.0
2016-07-13,103.0,104.19,100.875,101.845,793524.0
2016-07-14,102.585,104.135,102.22,103.31,549312.0
2016-07-15,103.765,104.035,102.935,103.695,711646.0
2016-07-18,103.465,104.61,103.465,104.235,420326.0
2016-07-19,104.92,105.065,104.015,104.95,454897.0
2016-07-20,105.36,107.4,104.73,107.125,843247.0
2016-07-21,108.225,110.065,107.76,109.05,906814.0
2016-07-22,108.49,109.46,108.375,108.96,668127.0
2016-07-25,109.46,111.01,109.05,110.65,607245.0
2016-07-26,109.26,109.83,108.685,109.38,957918.0
2016-07-27,108.84,108.985,107.905,107.905,869595.0
2016-07-28,108.215,108.31,107.575,107.575,780074.0
2016-07-29,108.035,108.7,107.74,108.035,591692.0
2016-08-01,108.49,109.125,107.495,107.66,535412.0
2016-08-02,108.105,108.95,107.825,107.83,760086.0
2016-08-03,108.18,108.235,106.935,106.935,644103.0
2016-08-04,106.855,107.175,105.015,105.06,656150.0
2016-08-05,105.34,105.845,104.875,105.005,596869.0
2016-08-08,105.965,105.985,105.02,105.435,478862.0
2016-08-09,105.61,105.91,103.895,104.365,666818.0
2016-08-10,104.235,105.9,104.09,105.68,494281.0
2016-08-11,104.83,106.075,104.365,105.81,445035.0
2016-08-12,106.205,107.245,105.665,106.66,537394.0
2016-08-15,106.205,106.835,105.635,106.46,497583.0
2016-08-16,105.765,106.955,105.635,106.89,572704.0
2016-08-17,100.71,102.57,98.285,101.48,2761402.0
2016-08-18,100.71,101.075,98.075,98.605,2062427.0
2016-08-19,98.65,99.345,98.42,98.78,1197842.0
2016-08-22,99.06,99.06,98.175,98.605,785447.0
2016-08-23,99.335,101.23,98.98,100.81,1001910.0
2016-08-24,101.59,101.59,100.115,101.165,658249.0
2016-08-25,100.71,100.755,100.03,100.17,699036.0
2016-08-26,99.61,100.39,99.07,99.84,900864.0
2016-08-29,100.16,100.245,98.945,99.49,641415.0
2016-08-30,100.35,101.44,99.575,100.84,758633.0
2016-08-31,100.71,101.065,98.88,98.97,1296114.0
2016-09-01,98.97,99.2,98.1,98.24,702835.0
2016-09-02,97.97,98.075,95.215,96.07,1220394.0
2016-09-05,96.425,96.8,95.69,96.06,516044.0
2016-09-06,95.215,96.285,94.3,94.66,1073175.0
2016-09-07,93.065,95.135,92.33,94.245,1378952.0
2016-09-08,93.575,95.245,93.385,94.96,1153829.0
2016-09-09,93.385,93.66,92.625,92.825,1040850.0
2016-09-12,91.37,93.075,91.185,91.61,1087074.0
2016-09-13,93.195,94.19,92.125,92.125,1114725.0
2016-09-14,92.09,93.195,92.04,92.825,888319.0
2016-09-15,91.72,93.35,91.72,93.14,917240.0
2016-09-16,93.16,95.065,93.16,94.855,1052806.0
2016-09-19,94.3,94.815,93.775,94.045,324319.0
2016-09-20,93.565,94.76,93.305,94.44,1199552.0
2016-09-21,94.44,94.945,94.16,94.81,845363.0
2016-09-22,95.04,96.285,94.91,95.84,675409.0
2016-09-23,95.87,97.49,95.61,97.4,844613.0
2016-09-26,97.48,98.255,96.77,97.805,754442.0
2016-09-27,97.35,99.645,96.845,99.645,1158913.0
2016-09-28,99.37,100.56,98.965,100.355,1023872.0
2016-09-29,101.095,101.17,99.195,99.35,860245.0
2016-09-30,98.93,99.25,98.18,98.635,1052691.0
2016-10-03,98.735,99.455,98.07,98.235,316589.0
2016-10-04,98.17,98.735,97.27,98.58,507754.0
2016-10-05,97.755,98.635,97.72,98.19,521797.0
2016-10-06,98.56,99.185,97.62,98.23,392454.0
2016-10-07,98.635,98.725,97.96,98.08,411067.0
2016-10-10,98.08,98.54,97.455,98.355,373199.0
2016-10-11,97.95,98.31,97.02,97.23,577703.0
2016-10-12,95.96,98.265,95.905,98.21,627201.0
2016-10-13,97.01,97.85,96.285,96.76,653215.0
2016-10-14,97.885,98.265,96.835,97.39,420154.0
2016-10-17,97.39,97.525,96.105,96.105,638028.0
2016-10-18,96.345,97.17,95.59,97.05,1028281.0
2016-10-19,97.5,97.75,96.89,97.59,551222.0
2016-10-20,97.685,97.73,96.945,97.37,528593.0
2016-10-21,96.33,96.65,95.04,95.925,974364.0
2016-10-24,95.87,95.97,93.895,94.515,958873.0
2016-10-25,94.575,95.85,94.265,94.93,663471.0
2016-10-26,94.025,94.825,93.525,93.82,909365.0
2016-10-27,93.515,93.97,92.18,92.18,1081038.0
2016-10-28,93.01,93.14,90.98,91.555,755505.0
2016-10-31,92.17,93.02,91.995,92.65,742221.0
2016-11-01,93.28,93.95,91.48,91.86,943425.0
2016-11-02,91.675,91.805,89.315,89.865,1062105.0
2016-11-03,89.62,90.975,89.48,90.52,781136.0
2016-11-04,90.475,90.945,89.71,90.945,852781.0
2016-11-07,92.18,92.32,91.175,91.97,976322.0
2016-11-08,92.63,92.66,90.975,91.14,757691.0
2016-11-09,92.18,92.29,88.255,89.555,1141679.0
2016-11-10,93.1,95.325,92.64,94.455,1537447.0
2016-11-11,94.945,95.16,93.84,95.16,809883.0
2016-11-14,95.59,96.145,95.085,95.795,600867.0
2016-11-15,94.88,95.39,93.095,93.515,1115701.0
2016-11-16,94.09,94.615,90.935,91.39,1206395.0
2016-11-17,91.535,93.51,91.515,93.185,1021675.0
2016-11-18,93.205,93.555,91.675,92.41,1009001.0
2016-11-21,91.81,92.125,91.325,91.775,787741.0
2016-11-22,92.18,93.46,92.165,92.485,883868.0
2016-11-23,91.905,92.09,91.305,91.895,902620.0
2016-11-24,92.08,92.255,91.15,91.45,939071.0
2016-11-25,92.16,92.16,91.27,91.49,601656.0
2016-11-28,91.33,92.275,90.76,90.76,681027.0
2016-11-29,91.215,91.635,90.39,91.155,790198.0
2016-11-30,90.89,91.155,90.105,90.335,1296463.0
2016-12-01,91.35,91.675,90.43,91.46,1059072.0
2016-12-02,91.72,91.915,90.41,90.41,1022154.0
2016-12-05,90.015,90.65,88.16,88.16,1161561.0
2016-12-06,88.88,88.935,88.06,88.725,1302321.0
2016-12-07,89.59,89.775,88.645,88.855,943020.0
2016-12-08,89.045,89.055,87.61,87.895,1175129.0
2016-12-09,87.57,88.125,87.525,87.57,1246101.0
2016-12-12,87.49,87.49,84.455,84.9,1707257.0
2016-12-13,85.035,87.785,84.9,87.6,1193663.0
2016-12-14,88.465,89.405,87.81,89.23,1374120.0
2016-12-15,90.335,90.615,88.52,89.25,1296769.0
2016-12-16,90.08,90.08,88.575,89.35,740849.0
2016-12-19,89.83,90.215,89.095,89.69,677158.0
2016-12-20,89.82,90.86,89.435,90.45,1017017.0
2016-12-21,90.86,91.305,90.19,91.075,708704.0
2016-12-22,91.26,91.35,90.41,90.51,724369.0
2016-12-23,90.335,90.77,89.745,90.155,328577.0
2016-12-28,91.515,92.005,90.43,91.635,570369.0
2016-12-29,91.81,92.015,90.965,91.745,440380.0
2016-12-30,91.81,92.955,91.565,92.56,465084.0
2017-01-03,93.1,93.24,92.365,92.985,487926.0
2017-01-04,93.01,93.165,92.64,93.14,492567.0
2017-01-05,92.76,94.225,92.455,94.07,398405.0
2017-01-06,94.19,94.93,93.86,94.33,396255.0
2017-01-09,94.575,96.33,94.485,95.87,868770.0
2017-01-10,96.53,96.595,95.455,95.87,808784.0
2017-01-11,96.58,96.58,95.62,95.75,537950.0
2017-01-12,95.185,95.34,92.825,93.065,788606.0
2017-01-13,92.64,93.685,92.575,93.175,545201.0
2017-01-16,93.7,93.755,92.88,93.0,488563.0
2017-01-17,92.64,92.715,92.125,92.365,495523.0
2017-01-18,92.615,92.615,91.205,91.37,857785.0
2017-01-19,98.635,102.78,98.405,102.78,3439943.0
2017-01-20,103.17,106.92,103.17,105.64,1875489.0
2017-01-23,105.065,105.085,102.605,102.81,1334577.0
2017-01-24,102.81,104.015,101.4,103.75,1324944.0
2017-01-25,103.24,104.145,102.715,103.52,904823.0
2017-01-27,102.91,104.965,102.79,104.055,1055203.0
2017-01-30,103.15,103.88,102.32,102.69,778202.0
2017-01-31,103.24,103.95,102.765,103.52,875041.0
2017-02-01,103.885,104.655,103.12,104.46,943847.0
2017-02-02,104.94,104.94,102.885,103.345,1087970.0
2017-02-03,103.24,105.315,102.79,103.585,738329.0
2017-02-06,103.29,104.755,102.58,103.05,743459.0
2017-02-07,103.75,104.395,103.225,103.77,643499.0
2017-02-08,103.885,104.35,103.335,104.11,701355.0
2017-02-09,104.395,104.7,104.2,104.35,550343.0
2017-02-10,104.715,106.01,104.54,105.425,594924.0
2017-02-13,105.825,106.165,105.29,106.07,519003.0
2017-02-14,106.47,106.93,105.36,105.705,821706.0
2017-02-15,106.19,108.92,103.01,108.775,1302319.0
2017-02-16,110.525,113.605,110.32,112.83,1763394.0
2017-02-17,111.905,112.11,110.295,110.865,934823.0
2017-02-20,111.4,111.4,109.925,110.43,858865.0
2017-02-21,110.57,110.82,109.31,109.955,710407.0
2017-02-22,110.56,111.4,109.89,111.105,838065.0
2017-02-23,110.71,111.31,109.74,110.605,660287.0
2017-02-24,109.74,110.32,108.025,108.535,592094.0
2017-02-27,108.22,109.18,108.11,108.71,754311.0
2017-02-28,108.865,110.265,108.405,108.645,679835.0
2017-03-01,108.635,109.685,108.295,108.885,570243.0
2017-03-02,109.925,111.445,109.235,110.92,682253.0
2017-03-03,109.28,111.31,109.28,111.08,587392.0
2017-03-06,111.02,111.06,109.52,110.83,446130.0
2017-03-07,110.895,113.03,110.83,111.99,712601.0
2017-03-08,112.58,113.38,111.88,112.91,831733.0
2017-03-09,112.905,113.475,112.24,113.07,450855.0
2017-03-10,114.085,116.065,113.115,116.065,1036595.0
2017-03-13,115.575,115.825,114.065,114.985,452171.0
2017-03-14,115.04,115.865,113.81,114.95,865219.0
2017-03-15,114.67,115.475,113.995,115.43,777175.0
2017-03-16,114.15,115.07,114.08,114.92,1215879.0
2017-03-17,113.96,114.84,113.41,114.28,948084.0
2017-03-20,113.205,116.46,113.15,115.875,693272.0
2017-03-21,115.21,116.745,115.2,115.865,723934.0
2017-03-22,114.21,114.885,112.51,113.58,728506.0
2017-03-23,113.255,114.4,112.865,113.385,681625.0
2017-03-24,114.45,116.075,114.085,114.43,794726.0
2017-03-27,113.05,114.43,113.005,113.78,590064.0
2017-03-28,114.29,114.29,113.69,113.965,735090.0
2017-03-29,113.505,115.505,113.505,115.2,1020550.0
2017-03-30,116.08,116.47,115.59,116.275,641381.0
2017-03-31,116.125,116.745,115.265,116.125,414972.0
2017-04-03,115.82,117.2,115.355,116.96,562644.0
2017-04-04,117.21,117.285,116.485,117.2,478417.0
2017-04-05,117.165,117.375,116.18,117.115,537437.0
2017-04-06,117.025,118.62,116.675,118.59,476672.0
2017-04-07,118.59,119.64,117.675,119.025,511716.0
2017-04-10,119.83,120.175,118.23,118.88,484770.0
2017-04-11,118.62,119.685,117.875,119.035,435614.0
2017-04-12,118.765,118.86,117.62,118.33,630236.0
2017-04-13,118.33,118.905,117.905,118.58,496336.0
2017-04-18,118.99,119.99,118.885,119.26,655580.0
2017-04-19,119.175,119.945,117.875,118.265,750275.0
2017-04-20,119.71,119.74,117.685,118.545,557044.0
2017-04-21,118.6,119.285,118.555,118.99,689908.0
2017-04-24,119.48,119.88,118.555,119.145,473290.0
2017-04-26,119.99,120.825,119.525,120.555,743272.0
2017-04-27,120.72,121.52,120.22,121.28,568478.0
2017-04-28,121.305,123.215,121.26,122.815,525059.0
2017-05-01,123.235,123.685,122.215,123.04,565139.0
2017-05-02,122.975,123.555,122.66,123.175,445805.0
2017-05-03,122.955,124.29,122.675,123.63,447020.0
2017-05-04,123.605,124.245,123.195,123.835,471478.0
2017-05-05,124.465,124.465,123.175,123.805,475756.0
2017-05-08,124.39,125.13,123.675,124.62,917456.0
2017-05-09,124.16,124.62,123.595,124.39,714773.0
2017-05-10,123.455,125.085,121.76,124.825,831430.0
2017-05-11,125.085,126.8,124.345,125.78,707827.0
2017-05-12,125.315,126.345,124.14,124.28,547813.0
2017-05-15,123.79,124.845,123.76,124.445,441239.0
2017-05-16,125.03,125.03,124.355,124.435,604753.0
2017-05-17,124.435,125.0,122.43,122.91,657246.0
2017-05-18,121.39,122.01,119.685,120.295,1218407.0
2017-05-19,119.805,121.575,119.435,121.435,787729.0
2017-05-22,121.435,121.47,119.885,120.705,628569.0
2017-05-23,120.705,122.13,120.47,121.47,408640.0
2017-05-24,121.98,123.335,121.48,123.335,536078.0
2017-05-25,123.335,124.855,122.39,122.555,668103.0
2017-05-26,122.86,123.175,121.87,122.39,447353.0
2017-05-29,123.13,125.18,123.055,123.12,587529.0
2017-05-30,122.955,123.235,121.825,121.97,348856.0
2017-05-31,121.15,121.38,119.63,119.795,1039619.0
2017-06-01,120.46,122.305,120.37,121.675,943666.0
2017-06-02,122.03,123.04,121.845,122.305,662706.0
2017-06-05,122.13,122.74,122.13,122.54,914304.0
2017-06-06,121.91,122.48,120.525,120.545,674405.0
2017-06-07,120.455,121.805,119.775,121.64,741220.0
2017-06-08,122.685,125.57,122.685,125.38,1236889.0
2017-06-09,125.41,126.475,124.55,125.13,746624.0
2017-06-13,125.445,127.54,124.705,127.54,902959.0
2017-06-14,128.235,131.71,128.235,131.61,1333842.0
2017-06-15,130.35,130.97,128.16,129.21,1464862.0
2017-06-16,128.79,129.93,128.7,128.79,687320.0
2017-06-19,128.625,130.1,128.43,129.365,443294.0
2017-06-20,129.005,130.06,128.385,128.385,717077.0
2017-06-21,127.865,129.615,127.865,129.255,934202.0
2017-06-22,129.18,131.035,128.28,130.645,723729.0
2017-06-23,131.57,132.875,130.635,132.805,770544.0
2017-06-26,132.96,134.35,132.145,132.24,666570.0
2017-06-27,131.57,132.105,130.36,130.46,632119.0
2017-06-28,129.745,130.59,128.95,130.145,797029.0
2017-06-29,129.72,131.635,128.8,131.635,1007718.0
2017-06-30,129.875,130.07,127.865,127.895,950165.0
2017-07-03,127.585,127.865,125.235,125.335,751601.0
2017-07-04,126.475,126.91,125.575,126.455,617543.0
2017-07-05,126.66,127.04,125.085,125.085,521741.0
2017-07-06,126.475,127.93,126.01,126.94,891973.0
2017-07-07,126.02,126.385,124.12,124.315,835348.0
2017-07-10,125.085,125.755,123.335,123.53,707697.0
2017-07-11,123.095,123.5,121.72,122.73,893501.0
2017-07-12,121.9,122.305,119.62,119.62,1605048.0
2017-07-13,120.545,123.32,120.545,123.01,893988.0
2017-07-14,123.325,124.225,120.805,121.28,1005428.0
2017-07-17,120.575,122.435,120.21,120.405,681780.0
2017-07-18,120.22,120.36,118.675,118.935,802998.0
2017-07-19,120.14,120.295,117.905,118.59,599991.0
2017-07-20,118.75,119.0,117.675,118.035,852176.0
2017-07-21,117.535,119.6,115.97,117.48,1091004.0
2017-07-24,117.21,118.135,116.535,116.755,683477.0
2017-07-25,117.44,119.575,117.22,119.12,652847.0
2017-07-26,120.21,121.11,119.565,120.46,666438.0
2017-07-27,120.685,120.825,119.13,119.36,590023.0
2017-07-28,118.6,118.6,116.145,116.69,764960.0
2017-07-31,116.655,117.36,115.94,116.745,552810.0
2017-08-01,116.375,117.74,115.83,117.73,727520.0
2017-08-02,118.135,118.785,117.17,118.12,704449.0
2017-08-03,117.97,118.185,116.8,117.675,490010.0
2017-08-04,117.285,119.035,116.795,118.73,488763.0
2017-08-07,119.265,119.515,118.095,118.47,677923.0
2017-08-08,119.145,119.155,116.86,117.635,580523.0
2017-08-09,117.21,119.46,116.69,119.045,620876.0
2017-08-10,118.915,119.45,117.71,118.395,621634.0
2017-08-11,116.865,117.61,116.6,116.99,709777.0
2017-08-14,116.33,117.295,116.33,117.035,597718.0
2017-08-15,118.135,119.38,117.755,117.84,452664.0
2017-08-16,111.955,116.265,110.27,116.07,1989095.0
2017-08-17,117.07,119.065,116.19,117.675,1515376.0
2017-08-18,118.47,119.795,117.885,119.165,980423.0
2017-08-21,120.455,121.195,116.755,117.365,938018.0
2017-08-22,117.755,118.88,116.745,118.645,631840.0
2017-08-23,119.165,119.935,118.305,118.905,595519.0
2017-08-24,118.635,119.675,117.71,118.6,545758.0
2017-08-25,118.6,119.435,117.765,119.11,479567.0
2017-08-28,119.525,119.675,118.315,118.785,465912.0
2017-08-29,118.415,118.57,116.6,117.535,854224.0
2017-08-30,118.135,118.58,117.33,117.525,458250.0
2017-08-31,117.73,119.395,117.33,119.08,632078.0
2017-09-01,119.675,121.715,119.525,121.37,739816.0
2017-09-04,121.75,122.075,120.63,120.88,272351.0
2017-09-05,120.97,121.38,120.155,121.27,494249.0
2017-09-06,120.74,123.225,120.275,122.565,1078307.0
2017-09-07,122.88,122.88,120.87,121.335,655636.0
2017-09-08,121.655,122.38,121.48,121.62,373219.0
2017-09-11,122.295,123.34,121.84,122.78,532404.0
2017-09-12,123.15,124.14,122.135,123.545,482780.0
2017-09-13,123.905,124.14,123.18,123.245,404249.0
2017-09-14,122.975,123.33,121.7,122.275,647196.0
2017-09-15,122.395,122.78,120.28,122.005,616374.0
2017-09-18,122.24,122.945,121.485,122.47,587096.0
2017-09-19,122.86,122.89,121.52,121.995,435695.0
2017-09-20,122.87,125.005,122.63,124.605,859310.0
2017-09-21,124.51,125.315,123.215,123.73,754757.0
2017-09-22,124.325,124.335,123.15,123.98,385319.0
2017-09-25,124.575,125.04,123.885,124.705,362274.0
2017-09-26,125.655,125.77,123.34,123.47,564096.0
2017-09-27,123.86,123.99,123.05,123.375,441027.0
2017-09-28,123.73,124.94,123.205,124.78,601350.0
2017-09-29,125.585,125.725,123.68,124.8,490789.0
2017-10-02,125.64,126.535,124.96,125.655,442717.0
2017-10-03,126.3,126.42,124.705,125.315,445660.0
2017-10-04,125.685,126.27,124.0,124.175,564454.0
2017-10-05,124.175,125.145,124.14,124.14,373600.0
2017-10-06,125.415,125.86,124.51,125.6,472987.0
2017-10-09,126.05,127.485,125.77,127.11,556100.0
2017-10-10,126.83,127.495,126.345,126.795,357863.0
2017-10-11,126.98,127.585,125.815,127.355,552356.0
2017-10-12,127.63,128.995,127.55,128.555,643073.0
2017-10-13,128.555,129.03,127.97,128.245,572447.0
2017-10-16,129.15,129.795,128.38,128.655,414793.0
2017-10-17,129.195,129.83,128.385,129.45,593340.0
2017-10-18,129.45,132.56,129.195,131.78,946156.0
2017-10-19,131.73,132.235,130.79,131.31,716774.0
2017-10-20,131.535,131.785,129.535,130.355,608991.0
2017-10-23,130.355,131.09,129.225,130.185,410239.0
2017-10-24,130.38,130.835,129.375,130.345,430416.0
2017-10-25,130.615,131.33,129.745,129.895,558514.0
2017-10-26,130.055,130.565,128.955,130.285,771836.0
2017-10-27,130.455,131.285,128.74,129.805,554188.0
2017-10-30,130.295,131.155,129.97,130.37,518449.0
2017-10-31,130.53,131.36,129.27,129.43,647643.0
2017-11-01,130.425,131.705,130.165,130.68,748678.0
2017-11-02,131.36,131.57,130.67,130.82,479013.0
2017-11-03,131.36,132.29,130.93,131.35,530012.0
2017-11-06,131.825,133.39,131.45,133.24,498629.0
2017-11-07,133.9,134.87,132.82,134.705,451605.0
2017-11-08,134.705,134.99,133.355,134.405,509531.0
2017-11-09,135.58,135.83,134.35,135.81,566518.0
2017-11-10,136.025,136.155,133.885,134.155,494197.0
2017-11-13,134.155,134.21,133.175,133.8,403024.0
2017-11-14,132.28,132.28,130.52,131.165,739753.0
2017-11-15,131.545,132.45,131.4,131.59,438473.0
2017-11-16,131.31,131.685,130.575,131.08,499475.0
2017-11-17,132.065,132.99,132.065,132.395,397201.0
2017-11-20,132.235,133.54,131.61,133.175,527032.0
2017-11-21,133.345,134.125,133.035,133.835,516084.0
2017-11-22,134.555,136.08,134.155,135.115,936551.0
2017-11-23,134.925,136.25,134.285,136.055,642417.0
2017-11-24,135.635,136.64,134.62,136.54,420598.0
2017-11-27,136.575,138.3,136.12,137.275,566877.0
2017-11-28,137.88,139.09,137.03,137.135,764813.0
2017-11-29,137.18,137.825,135.96,135.99,719314.0
2017-11-30,136.035,136.25,133.54,133.54,869927.0
2017-12-01,134.88,135.885,134.685,135.645,591220.0
2017-12-04,133.845,135.82,133.53,135.375,394084.0
2017-12-05,134.5,135.395,134.06,134.5,480262.0
2017-12-06,134.49,134.695,131.445,131.72,677137.0
2017-12-07,132.355,132.945,131.87,132.43,540841.0
2017-12-08,132.43,133.11,131.93,132.32,702099.0
2017-12-11,133.22,133.22,131.245,131.76,471973.0
2017-12-12,131.87,132.28,130.41,130.995,580690.0
2017-12-13,130.075,132.16,129.96,131.855,457787.0
2017-12-14,132.29,132.29,130.345,131.18,639697.0
2017-12-15,130.315,131.105,129.775,130.455,657072.0
2017-12-18,131.62,132.17,130.63,131.62,441603.0
2017-12-19,132.31,133.55,132.01,132.73,586091.0
2017-12-20,132.535,132.665,131.37,131.935,387128.0
2017-12-21,130.23,131.62,130.195,131.415,1205492.0
2017-12-22,131.73,132.13,131.095,131.545,412819.0
2017-12-27,131.705,132.495,131.425,131.48,185601.0
2017-12-28,132.04,132.27,131.165,131.295,260907.0
2017-12-29,131.175,131.99,130.425,131.64,405640.0
2018-01-02,131.825,132.14,130.24,130.94,406873.0
2018-01-03,131.305,131.45,129.69,129.885,520807.0
2018-01-04,130.83,131.9,130.49,131.87,506469.0
2018-01-05,132.105,133.38,132.0,132.945,469222.0
2018-01-08,133.41,134.135,133.165,133.5,352318.0
2018-01-09,133.92,134.06,132.065,132.195,569149.0
2018-01-10,133.455,133.95,132.125,132.29,548320.0
2018-01-11,131.5,132.195,130.425,131.125,545615.0
2018-01-12,131.825,132.44,131.145,132.13,558192.0
2018-01-15,132.945,133.475,132.245,133.22,448381.0
2018-01-16,133.035,133.355,132.365,132.44,409048.0
2018-01-17,132.29,132.875,131.255,132.31,426470.0
2018-01-18,132.97,133.55,132.645,132.645,759627.0
2018-01-19,133.94,134.62,133.51,134.09,870727.0
2018-01-22,134.6,135.82,134.475,135.46,786039.0
2018-01-23,136.26,136.69,135.805,136.485,452828.0
2018-01-24,136.215,137.955,136.035,137.72,577345.0
2018-01-25,137.805,138.08,137.415,137.47,520486.0
2018-01-29,139.09,139.885,138.54,139.595,844527.0
2018-01-30,139.595,139.595,136.96,137.415,719790.0
2018-01-31,136.63,137.17,136.36,136.41,686154.0
2018-02-01,137.32,137.645,135.925,136.025,539617.0
2018-02-02,135.55,137.415,135.16,137.22,478905.0
2018-02-05,135.775,137.665,135.32,136.425,620457.0
2018-02-06,133.95,134.155,130.15,130.895,1566963.0
2018-02-07,133.22,134.155,132.105,132.665,796891.0
2018-02-08,131.445,133.27,130.725,133.175,941347.0
2018-02-09,130.425,131.135,129.42,130.845,764064.0
2018-02-12,130.455,131.92,129.925,130.67,490371.0
2018-02-13,131.545,132.7,130.22,132.355,593178.0
2018-02-14,137.09,140.515,137.09,139.08,1335837.0
2018-02-15,140.91,141.39,139.345,141.14,1169707.0
2018-02-16,142.345,143.59,142.075,142.9,573558.0
2018-02-19,143.655,145.44,142.24,145.205,677361.0
2018-02-20,144.7,145.44,143.545,145.335,509608.0
2018-02-21,145.27,146.46,145.185,146.125,683728.0
2018-02-22,146.59,147.495,145.78,147.495,858873.0
2018-02-23,148.865,149.905,147.04,149.905,693443.0
2018-02-26,150.625,152.16,149.275,152.16,621490.0
2018-02-27,153.71,154.5,151.95,153.4,736513.0
2018-02-28,153.055,153.53,152.015,152.015,878850.0
2018-03-01,150.735,150.925,149.255,150.385,702912.0
2018-03-02,149.3,149.525,148.68,149.105,718312.0
2018-03-05,149.7,151.13,149.545,150.055,408204.0
2018-03-06,152.915,152.915,151.93,152.255,813197.0
2018-03-07,151.855,151.88,150.18,150.335,474973.0
2018-03-08,151.39,152.6,151.39,152.3,774828.0
2018-03-09,152.21,153.215,151.575,152.555,650896.0
2018-03-12,155.945,156.195,153.755,154.335,477022.0
2018-03-13,155.23,155.275,153.515,154.595,485421.0
2018-03-14,154.92,154.92,153.355,153.8,579777.0
2018-03-15,154.37,154.37,151.56,153.73,758173.0
2018-03-16,153.975,155.445,153.245,154.985,625256.0
2018-03-19,156.71,156.885,153.62,155.94,543409.0
2018-03-20,156.325,156.325,152.73,153.88,600098.0
2018-03-21,153.995,155.755,153.05,153.265,366656.0
2018-03-22,152.73,153.59,151.31,152.32,513982.0
2018-03-23,150.22,150.875,148.23,148.605,1007747.0
2018-03-26,147.34,148.555,145.935,146.495,895946.0
2018-03-27,147.965,149.07,147.525,148.415,924241.0
2018-03-28,147.46,148.46,146.405,146.975,809271.0
2018-03-29,147.33,148.105,145.09,145.525,760361.0
2018-04-03,145.41,146.815,144.86,146.03,905497.0
2018-04-04,148.38,148.995,147.14,147.75,875999.0
2018-04-05,148.825,149.885,147.47,149.045,799046.0
2018-04-06,149.36,149.765,147.06,147.89,551517.0
2018-04-09,146.61,150.24,146.085,149.415,602888.0
2018-04-10,148.63,149.415,147.525,148.17,696395.0
2018-04-11,147.845,149.165,147.03,148.685,568464.0
2018-04-12,148.095,149.5,147.725,149.11,740717.0
2018-04-13,149.765,150.595,147.945,150.1,490666.0
2018-04-16,150.36,151.075,149.305,150.85,617461.0
2018-04-17,151.26,151.72,150.51,150.98,828080.0
2018-04-18,150.98,151.205,149.68,149.92,616244.0
2018-04-19,150.455,150.485,149.325,149.585,326237.0
2018-04-20,149.775,149.82,147.825,149.66,461303.0
2018-04-23,149.775,150.55,148.885,149.34,537338.0
2018-04-24,150.83,151.635,150.655,151.41,776198.0
2018-04-26,152.075,155.455,151.28,155.06,1115253.0
2018-04-27,156.755,160.835,156.185,159.5,1374321.0
2018-04-30,159.88,161.05,158.375,159.47,562691.0
2018-05-01,159.32,160.015,157.675,158.15,656927.0
2018-05-02,157.73,159.675,156.885,158.86,766490.0
2018-05-03,158.805,159.845,158.0,159.65,880421.0
2018-05-04,159.675,161.38,158.195,159.33,475207.0
2018-05-07,160.81,160.98,158.795,159.095,460275.0
2018-05-08,159.695,162.14,159.695,161.42,787811.0
2018-05-09,161.865,162.765,160.8,162.165,613307.0
2018-05-10,164.515,165.79,162.42,164.825,690514.0
2018-05-11,165.46,167.26,164.085,164.525,602488.0
2018-05-14,164.805,165.715,164.235,165.59,485919.0
2018-05-15,166.62,167.97,165.91,166.21,656540.0
2018-05-16,166.62,168.54,166.62,166.94,688757.0
2018-05-17,168.59,169.495,163.815,164.46,822603.0
2018-05-18,171.21,173.67,169.44,171.255,1134631.0
2018-05-21,173.175,174.755,172.455,174.225,679923.0
2018-05-22,174.315,174.765,171.43,172.55,873463.0
2018-05-23,171.77,171.77,170.43,170.645,701965.0
2018-05-24,170.46,171.6,170.04,171.395,620519.0
2018-05-25,170.93,171.93,169.485,171.675,430738.0
2018-05-28,172.765,172.77,170.715,171.395,327602.0
2018-05-29,171.305,173.57,170.365,173.305,615506.0
2018-05-30,172.53,176.365,172.445,175.105,950010.0
2018-05-31,175.645,175.91,172.985,173.97,856468.0
2018-06-01,172.93,176.675,172.595,174.305,563972.0
2018-06-04,176.89,176.92,174.85,176.505,347656.0
2018-06-05,176.45,176.5,174.99,174.99,417431.0
2018-06-06,176.375,178.79,175.985,177.52,835143.0
2018-06-07,178.325,178.745,176.655,177.245,460695.0
2018-06-08,177.75,178.06,177.005,177.095,276501.0
2018-06-12,177.91,179.575,177.435,178.96,596561.0
2018-06-13,178.8,179.285,176.21,177.16,547189.0
2018-06-14,178.08,178.315,174.85,174.85,565290.0
2018-06-15,176.63,176.79,172.725,172.725,1583453.0
2018-06-18,173.795,175.845,173.735,174.665,626810.0
2018-06-19,177.2,180.7,176.92,179.4,887215.0
2018-06-20,182.095,182.535,179.495,181.42,710800.0
2018-06-21,184.41,187.115,182.35,185.81,1296685.0
2018-06-22,185.345,186.075,183.715,185.785,819174.0
2018-06-25,185.765,186.14,183.705,185.195,554572.0
2018-06-26,184.05,184.37,183.09,183.93,731099.0
2018-06-27,183.19,183.555,181.71,182.535,735118.0
2018-06-28,181.18,182.61,181.17,182.385,823603.0
2018-06-29,184.41,184.41,179.39,180.31,896484.0
2018-07-02,181.16,183.725,181.16,182.03,485458.0
2018-07-03,182.9,185.615,182.115,185.185,583473.0
2018-07-04,186.035,186.28,183.725,184.415,649053.0
2018-07-05,185.335,185.755,183.695,185.43,518628.0
2018-07-06,185.95,185.95,183.125,185.55,705398.0
2018-07-09,185.58,186.175,183.8,184.69,503295.0
2018-07-10,185.305,185.325,183.095,183.34,571635.0
2018-07-11,182.78,183.62,181.85,183.09,654682.0
2018-07-12,184.335,188.6,184.125,187.78,920301.0
2018-07-13,189.09,191.925,188.115,191.485,500392.0
2018-07-16,190.07,191.43,185.73,185.945,691985.0
2018-07-17,184.475,186.175,183.04,184.52,550988.0
2018-07-18,185.24,187.75,185.24,186.85,652359.0
2018-07-19,187.74,189.09,187.74,187.995,518444.0
2018-07-20,188.01,191.13,187.41,190.21,418392.0
2018-07-23,190.025,190.64,187.93,187.995,424722.0
2018-07-24,188.845,190.68,188.285,189.51,502623.0
2018-07-25,188.17,189.09,185.81,186.345,498911.0
2018-07-26,185.72,186.28,184.445,185.465,735051.0
2018-07-27,185.72,187.59,185.445,186.6,770762.0
2018-07-30,186.56,186.675,184.035,184.93,316903.0
2018-07-31,185.605,186.095,183.62,184.045,437626.0
2018-08-01,186.75,186.75,184.575,185.13,665404.0
2018-08-02,183.745,185.585,183.555,184.06,658018.0
2018-08-03,185.345,186.85,184.465,185.82,633202.0
2018-08-06,186.765,187.29,185.345,186.74,435523.0
2018-08-07,186.365,189.03,186.28,188.685,482362.0
2018-08-08,190.11,190.25,187.62,188.715,497333.0
2018-08-09,189.735,190.585,187.32,187.785,620265.0
2018-08-10,188.435,190.445,187.945,189.68,898347.0
2018-08-13,189.04,189.895,188.5,189.37,424512.0
2018-08-14,189.67,189.725,187.685,188.8,589938.0
2018-08-15,189.09,200.96,188.005,200.865,1174894.0
2018-08-16,197.52,203.1,196.595,202.82,1210861.0
2018-08-17,202.935,203.82,201.265,202.055,918606.0
2018-08-20,200.03,204.88,200.03,204.535,680910.0
2018-08-21,204.535,205.095,202.195,205.05,582659.0
2018-08-22,204.065,204.205,202.84,203.035,532772.0
2018-08-23,203.13,204.965,202.66,204.16,560680.0
2018-08-24,204.525,212.455,203.13,210.085,812556.0
2018-08-27,208.11,211.18,207.92,210.43,532865.0
2018-08-28,211.555,212.865,210.41,210.41,537113.0
2018-08-29,208.25,210.41,208.015,209.075,1063242.0
2018-08-30,209.945,212.455,209.4,211.835,734396.0
2018-08-31,213.66,215.26,212.49,212.78,573722.0
2018-09-03,215.3,217.815,213.68,214.765,493999.0
2018-09-04,217.385,217.385,213.455,215.56,417675.0
2018-09-05,214.435,215.56,212.79,212.9,847776.0
2018-09-06,211.61,212.96,203.195,203.28,1333576.0
2018-09-07,199.995,201.255,195.755,197.185,1252993.0
2018-09-10,197.18,199.425,197.18,198.645,541021.0
2018-09-11,200.03,200.075,196.125,198.035,721448.0
2018-09-12,199.2,200.885,198.55,199.275,736169.0
2018-09-13,198.015,198.38,193.495,194.0,620038.0
2018-09-14,197.44,198.645,195.985,198.025,636579.0
2018-09-17,195.655,196.5,194.97,195.78,466121.0
2018-09-18,194.535,195.325,192.365,193.015,630955.0
2018-09-19,191.5,191.8,189.46,190.38,899365.0
2018-09-20,188.06,195.995,188.05,194.51,1195089.0
2018-09-21,196.5,196.99,194.275,194.735,1022389.0
2018-09-24,193.84,194.17,190.97,192.1,422846.0
2018-09-25,192.555,193.745,191.615,192.655,500566.0
2018-09-26,191.555,191.8,189.73,190.85,757794.0
2018-09-27,190.765,191.79,189.695,189.94,609324.0
2018-09-28,190.035,192.805,189.085,189.085,626474.0
2018-10-01,188.04,191.63,188.04,191.15,420101.0
2018-10-02,189.985,191.05,186.545,187.41,736832.0
2018-10-03,187.365,187.91,185.595,186.65,499684.0
2018-10-04,187.09,188.85,186.395,187.675,645347.0
2018-10-05,187.665,188.79,186.835,188.06,602464.0
2018-10-08,188.04,190.27,185.22,185.33,482840.0
2018-10-09,184.58,185.125,176.005,176.955,1347409.0
2018-10-10,177.105,182.08,176.775,180.33,1034285.0
2018-10-11,177.7,177.94,172.075,174.405,1018398.0
2018-10-12,172.985,178.42,172.735,177.595,1193132.0
2018-10-15,177.235,181.635,175.49,177.625,770714.0
2018-10-16,178.225,178.9,174.405,177.095,692322.0
2018-10-17,183.205,183.97,179.7,181.46,687021.0
2018-10-18,179.975,181.72,177.22,177.52,839407.0
2018-10-19,175.75,176.815,173.185,176.815,664944.0
2018-10-22,175.675,177.125,173.615,173.685,399640.0
2018-10-23,170.46,171.575,169.99,170.315,930358.0
2018-10-24,168.86,172.76,168.85,171.21,766980.0
2018-10-25,168.36,169.21,164.245,164.245,1250558.0
2018-10-26,165.945,167.215,164.865,166.32,1122265.0
2018-10-29,169.105,174.295,167.865,172.435,797402.0
2018-10-30,171.885,176.28,169.51,176.23,861850.0
2018-10-31,176.76,177.7,172.695,176.76,1057481.0
2018-11-01,178.655,179.05,175.34,177.02,1103207.0
2018-11-02,179.795,182.115,178.88,180.69,943166.0
2018-11-05,180.49,180.555,176.05,176.305,715712.0
2018-11-06,176.805,178.58,173.955,175.825,598352.0
2018-11-07,176.675,177.305,174.275,177.06,508708.0
2018-11-08,179.88,181.115,178.77,179.67,504036.0
2018-11-09,182.82,182.87,177.0,179.185,458236.0
2018-11-12,180.285,181.335,177.84,181.335,434659.0
2018-11-13,178.655,179.09,175.735,176.655,811423.0
2018-11-14,176.515,177.48,172.62,172.62,712408.0
2018-11-15,173.935,175.65,171.135,173.24,659097.0
2018-11-16,174.5,175.34,171.135,172.685,497278.0
2018-11-19,172.44,173.655,170.645,171.4,503800.0
2018-11-20,170.3,170.645,164.535,165.24,830691.0
2018-11-21,162.825,169.18,162.655,168.08,780228.0
2018-11-22,170.665,174.49,170.43,173.76,803267.0
2018-11-23,171.895,173.725,170.675,171.415,458600.0
2018-11-26,170.075,171.53,168.56,168.955,730288.0
2018-11-27,169.46,171.55,168.015,168.765,797305.0
2018-11-28,171.115,171.97,168.53,169.03,598417.0
2018-11-29,170.175,171.4,168.72,169.99,894027.0
2018-11-30,171.57,171.585,166.79,166.79,1434802.0
2018-12-03,171.585,173.22,170.39,172.515,781289.0
2018-12-04,169.92,173.3,169.51,170.91,368291.0
2018-12-05,165.785,169.35,164.375,169.0,724654.0
2018-12-06,167.63,168.73,165.755,168.52,638900.0
2018-12-07,169.3,174.135,169.3,172.905,653895.0
2018-12-10,171.37,171.765,165.42,166.075,780786.0
2018-12-11,168.26,169.705,166.48,169.595,524178.0
2018-12-12,172.0,173.7,170.315,171.775,750071.0
2018-12-13,171.115,171.585,169.725,170.785,493502.0
2018-12-14,170.475,170.59,167.665,169.375,666407.0
2018-12-17,170.045,173.28,168.68,172.75,596350.0
2018-12-18,172.47,172.5,170.24,170.525,606421.0
2018-12-19,169.14,170.075,167.365,167.495,977722.0
2018-12-20,165.52,168.23,164.89,165.145,1363839.0
2018-12-21,166.18,167.1,162.965,167.1,1543320.0
2018-12-24,164.865,167.6,164.0,167.6,349973.0
2018-12-27,170.29,173.27,169.575,173.27,520587.0
2018-12-28,173.935,175.75,172.565,175.34,514344.0
2018-12-31,176.76,177.23,174.085,174.085,394428.0
2019-01-02,174.095,176.015,173.465,174.295,501906.0
2019-01-03,174.925,179.345,173.945,178.12,711545.0
2019-01-04,177.7,177.885,173.945,177.255,812411.0
2019-01-07,179.98,180.2,175.695,176.285,531687.0
2019-01-08,176.28,179.945,175.985,178.565,692994.0
2019-01-09,180.81,183.675,178.95,183.435,883870.0
2019-01-10,184.41,184.72,181.975,184.72,553770.0
2019-01-11,185.02,186.34,183.36,183.525,569922.0
2019-01-14,183.81,184.14,180.925,182.755,407670.0
2019-01-15,182.4,186.535,182.21,186.075,642231.0
2019-01-16,186.13,186.16,183.855,185.49,477647.0
2019-01-17,185.915,185.915,183.36,184.635,454311.0
2019-01-18,184.89,186.255,184.3,184.46,384779.0
2019-01-21,185.455,185.82,183.625,184.07,368322.0
2019-01-22,184.07,184.695,183.36,183.995,287941.0
2019-01-23,184.175,186.94,183.075,185.69,418087.0
2019-01-24,186.16,186.97,185.615,186.97,629845.0
2019-01-25,185.97,187.88,184.515,187.25,591175.0
2019-01-29,185.415,187.06,182.53,182.86,721934.0
2019-01-30,185.22,185.5,182.4,183.085,518320.0
2019-01-31,184.23,185.22,183.075,183.075,569341.0
2019-02-01,183.365,183.705,182.425,182.81,476950.0
2019-02-04,183.075,183.225,181.75,182.185,297911.0
2019-02-05,182.025,183.525,180.83,181.485,799097.0
2019-02-06,180.52,180.885,177.53,177.53,1056929.0
2019-02-07,179.435,182.37,177.54,181.08,905379.0
2019-02-08,182.87,183.6,180.16,182.895,1107458.0
2019-02-11,181.955,183.035,179.185,179.85,785459.0
2019-02-12,179.155,183.525,179.155,182.105,821923.0
2019-02-13,184.845,185.03,173.465,174.96,1609666.0
2019-02-14,175.43,177.98,173.935,176.09,1060623.0
2019-02-15,176.145,176.76,173.935,173.935,881656.0
2019-02-18,176.55,176.945,174.925,175.855,573246.0
2019-02-19,174.97,175.95,172.995,172.995,884645.0
2019-02-20,175.575,175.575,173.025,174.265,972918.0
2019-02-21,176.605,176.605,173.25,174.405,925135.0
2019-02-22,175.815,176.05,174.36,175.345,769099.0
2019-02-25,177.085,178.505,176.12,177.78,670496.0
2019-02-26,178.17,178.62,175.355,176.05,637633.0
2019-02-27,177.7,177.935,175.93,176.7,600843.0
2019-02-28,176.785,182.175,176.315,182.175,987011.0
2019-03-01,182.82,185.275,182.4,183.96,1047482.0
2019-03-04,185.22,187.805,185.125,187.015,816233.0
2019-03-05,187.29,187.29,184.795,186.15,890560.0
2019-03-06,186.15,187.345,185.69,186.28,705242.0
2019-03-07,186.59,187.76,185.53,187.59,832140.0
2019-03-08,187.775,188.405,186.31,187.485,722163.0
2019-03-11,188.64,188.64,186.345,186.985,467343.0
2019-03-12,188.895,189.03,186.735,186.735,508770.0
2019-03-13,185.57,185.895,183.325,185.39,608761.0
2019-03-14,185.61,185.845,183.615,185.25,603719.0
2019-03-15,186.97,187.28,184.695,185.005,780168.0
2019-03-18,185.025,186.065,184.37,185.825,357152.0
2019-03-19,184.61,185.07,181.935,182.785,702589.0
2019-03-20,182.275,184.365,180.35,183.6,771315.0
2019-03-21,182.665,183.995,181.85,183.4,1099964.0
2019-03-22,184.965,188.565,184.525,186.195,631038.0
2019-03-25,184.125,185.495,183.72,184.41,451724.0
2019-03-26,184.88,185.05,182.57,183.41,536271.0
2019-03-27,181.765,183.6,180.68,181.605,736689.0
2019-03-28,180.595,182.805,179.795,182.805,769068.0
2019-03-29,184.125,185.205,183.43,184.07,643948.0
2019-04-01,186.63,186.83,185.23,186.565,605802.0
2019-04-02,188.555,189.66,188.065,189.045,926933.0
2019-04-03,190.735,192.4,189.545,191.075,707880.0
2019-04-04,191.86,191.86,187.59,188.14,470344.0
2019-04-05,188.8,188.8,184.665,185.9,757818.0
2019-04-08,187.695,189.46,187.08,189.36,645634.0
2019-04-09,190.55,191.145,189.245,190.36,724564.0
2019-04-10,190.765,191.2,189.375,190.235,444773.0
2019-04-11,188.85,189.225,187.46,187.905,824680.0
2019-04-12,187.76,188.595,185.73,186.83,743139.0
2019-04-15,186.49,187.15,183.695,184.635,637940.0
2019-04-16,184.125,186.42,183.655,185.73,486550.0
2019-04-17,184.72,185.545,181.37,182.265,780170.0
2019-04-18,181.295,181.365,178.595,179.885,831424.0
2019-04-23,179.405,180.21,178.85,179.755,937532.0
2019-04-24,183.91,185.43,182.825,184.125,971130.0
2019-04-26,184.155,186.575,181.975,185.995,757512.0
2019-04-29,186.025,187.48,185.07,187.09,426707.0
2019-04-30,186.96,188.055,185.995,187.5,503223.0
2019-05-01,187.43,189.68,187.245,189.215,511977.0
2019-05-02,189.79,191.18,189.32,190.03,352850.0
2019-05-03,190.735,192.89,188.62,188.725,709079.0
2019-05-06,185.97,188.14,185.895,187.81,327161.0
2019-05-07,188.755,190.115,187.3,187.515,526668.0
2019-05-08,185.59,186.77,185.355,186.25,534989.0
2019-05-09,184.88,186.91,184.825,186.165,583512.0
2019-05-10,186.09,186.81,184.27,186.25,457159.0
2019-05-13,187.245,188.895,186.495,188.895,463226.0
2019-05-14,186.195,187.67,185.64,186.76,576913.0
2019-05-15,186.385,189.86,186.015,189.64,604614.0
2019-05-16,190.67,191.66,188.69,191.66,729273.0
2019-05-17,193.57,195.46,193.105,194.995,744914.0
2019-05-20,195.41,195.695,192.935,194.865,528813.0
2019-05-21,193.52,195.73,192.935,194.74,487440.0
2019-05-22,194.27,195.375,192.625,195.155,441667.0
2019-05-23,195.005,196.64,193.685,194.7,427441.0
2019-05-24,194.89,196.13,193.77,194.91,347466.0
2019-05-27,193.57,195.655,193.55,195.125,284510.0
2019-05-28,195.815,196.57,193.77,195.72,671900.0
2019-05-29,192.72,194.145,192.415,193.095,696725.0
2019-05-30,191.68,192.22,190.215,192.22,785709.0
2019-05-31,190.775,194.07,190.775,194.03,515863.0
2019-06-03,193.825,194.21,191.49,193.22,542860.0
2019-06-04,195.155,195.42,191.4,191.745,613053.0
2019-06-05,192.625,193.57,189.86,190.105,505167.0
2019-06-06,190.14,191.67,189.2,189.66,586173.0
2019-06-07,192.155,192.435,190.255,192.435,592958.0
2019-06-11,195.355,200.65,194.515,200.65,1270877.0
2019-06-12,199.235,199.235,195.94,196.25,774893.0
2019-06-13,200.18,202.51,197.365,200.785,723277.0
2019-06-14,201.235,201.745,200.18,201.0,427490.0
2019-06-17,199.225,201.53,199.045,199.63,479969.0
2019-06-18,199.895,204.22,193.57,203.2,589582.0
2019-06-19,204.9,205.985,203.01,205.985,454946.0
2019-06-20,205.42,208.3,205.42,207.225,862813.0
2019-06-21,202.38,203.955,198.525,200.65,1306544.0
2019-06-24,201.5,201.585,199.705,201.585,444440.0
2019-06-25,201.405,203.53,200.97,202.415,467280.0
2019-06-26,203.38,204.06,202.455,203.785,460212.0
2019-06-27,202.455,203.58,201.36,203.19,542353.0
2019-06-28,203.665,204.465,201.455,203.01,453551.0
2019-07-01,203.945,206.44,203.495,204.485,329303.0
2019-07-02,205.78,206.815,204.9,205.855,567996.0
2019-07-03,204.93,207.355,204.43,205.135,514494.0
2019-07-04,207.57,209.095,206.345,208.79,575063.0
2019-07-05,210.565,212.795,208.79,212.125,624743.0
2019-07-08,212.105,212.125,207.845,208.96,563588.0
2019-07-09,207.29,208.675,206.335,207.735,403091.0
2019-07-10,207.735,209.62,207.045,207.91,483419.0
2019-07-11,207.64,210.83,207.5,209.375,553223.0
2019-07-12,208.675,209.235,206.715,208.675,451716.0
2019-07-15,206.59,209.525,206.315,209.015,499239.0
2019-07-16,209.62,211.35,208.94,210.18,372824.0
2019-07-17,209.185,212.125,209.185,211.585,421189.0
2019-07-18,212.16,212.455,210.905,211.915,289542.0
2019-07-19,211.945,212.645,210.565,212.245,274772.0
2019-07-22,211.51,211.975,209.13,209.44,427160.0
2019-07-23,208.675,210.885,208.585,210.5,426075.0
2019-07-24,211.7,211.7,210.03,210.885,625392.0
2019-07-25,212.17,215.285,211.81,215.285,91927.0
2019-07-26,213.21,216.635,212.785,214.05,424768.0
2019-07-29,214.625,216.96,214.165,216.09,423040.0
2019-07-30,217.175,218.63,216.46,217.385,439533.0
2019-07-31,217.08,218.335,215.955,216.815,420911.0
2019-08-01,216.46,218.665,216.135,216.135,534285.0
2019-08-02,218.3,220.055,217.4,219.09,418065.0
2019-08-05,217.63,218.64,213.115,213.825,436122.0
2019-08-06,204.9,207.905,203.24,205.305,872277.0
2019-08-07,206.045,207.735,203.975,206.675,584892.0
2019-08-08,204.71,210.565,204.71,210.365,399461.0
2019-08-09,210.365,211.225,206.92,207.75,527217.0
2019-08-12,208.865,210.36,207.75,210.36,405459.0
2019-08-13,208.565,209.47,206.25,207.26,551460.0
2019-08-14,217.62,222.52,216.92,220.95,1558266.0
2019-08-15,219.065,220.01,212.955,213.975,1304832.0
2019-08-16,213.495,216.79,213.495,214.72,797986.0
2019-08-19,215.37,217.985,215.04,216.72,622345.0
2019-08-20,217.175,221.575,216.75,221.375,428644.0
2019-08-21,221.375,222.26,219.145,222.18,555910.0
2019-08-22,224.39,226.39,223.16,225.54,706850.0
2019-08-23,224.73,225.4,223.85,225.06,444528.0
2019-08-26,220.065,222.255,219.14,220.86,486996.0
2019-08-27,220.17,222.405,219.355,221.0,704166.0
2019-08-28,220.01,222.125,218.8,220.01,573471.0
2019-08-29,220.01,222.52,218.78,222.305,485777.0
2019-08-30,225.06,227.44,224.04,227.44,794938.0
2019-09-02,226.62,228.155,225.25,226.475,360847.0
2019-09-03,225.675,227.485,224.615,226.645,363208.0
2019-09-04,224.73,225.465,221.97,223.265,499983.0
2019-09-05,223.595,226.79,222.245,226.285,428080.0
2019-09-06,228.505,228.6,227.045,228.495,505762.0
2019-09-09,226.195,228.495,225.445,226.195,388476.0
2019-09-10,225.53,225.53,220.485,220.93,577900.0
2019-09-11,220.43,220.93,217.185,219.45,625007.0
2019-09-12,219.45,221.765,218.635,219.605,439536.0
2019-09-13,220.74,220.93,217.395,218.74,535542.0
2019-09-16,215.935,219.15,215.565,218.445,445043.0
2019-09-17,219.405,223.01,218.605,222.655,423729.0
2019-09-18,223.83,225.085,222.495,222.61,611850.0
2019-09-19,224.61,224.665,221.89,222.845,1295356.0
2019-09-20,225.54,227.035,222.355,222.355,607522.0
2019-09-23,223.29,225.1,222.535,224.43,438517.0
2019-09-24,224.64,226.495,224.45,225.5,402372.0
2019-09-25,221.88,224.74,221.88,224.43,476865.0
2019-09-26,224.24,224.715,220.98,221.725,392293.0
2019-09-27,222.02,223.605,221.255,222.165,197608.0
2019-09-30,221.88,223.365,221.08,221.585,495438.0
2019-10-01,222.315,226.21,221.775,226.05,666562.0
2019-10-02,223.33,224.345,221.99,222.495,589166.0
2019-10-03,218.39,218.685,215.49,217.165,995179.0
2019-10-04,222.825,224.62,222.105,224.095,871781.0
2019-10-07,225.575,227.3,224.125,227.18,372477.0
2019-10-08,227.02,228.04,226.62,228.04,547418.0
2019-10-09,221.88,227.035,221.88,226.485,541849.0
2019-10-10,227.57,227.945,225.205,227.39,513728.0
2019-10-11,230.6,233.25,229.39,231.875,681128.0
2019-10-14,235.155,235.21,230.135,231.115,400164.0
2019-10-15,230.42,235.99,229.475,235.525,613493.0
2019-10-16,236.51,240.68,235.01,239.895,710561.0
2019-10-17,245.205,245.375,238.815,239.505,686647.0
2019-10-18,241.79,241.79,236.84,237.97,483056.0
2019-10-21,237.185,238.465,236.11,236.5,425609.0
2019-10-22,237.885,238.47,235.685,237.76,413055.0
2019-10-23,238.54,238.65,234.205,237.655,455422.0
2019-10-24,239.81,240.56,238.28,239.655,276868.0
2019-10-25,242.075,244.38,241.36,243.47,437143.0
2019-10-28,244.635,245.345,242.93,242.955,227076.0
2019-10-29,244.615,245.365,242.025,243.565,394489.0
2019-10-30,242.585,244.275,241.58,242.18,495458.0
2019-10-31,242.15,244.785,241.865,242.765,512396.0
2019-11-01,243.875,245.565,243.27,245.25,313415.0
2019-11-04,247.48,248.43,245.605,246.105,445789.0
2019-11-05,248.095,248.98,245.735,247.245,254333.0
2019-11-06,247.905,249.545,245.11,245.11,515105.0
2019-11-07,245.225,248.04,245.225,247.775,638052.0
2019-11-08,247.965,248.38,245.88,247.8,248065.0
2019-11-11,251.415,256.545,250.325,256.545,577703.0
2019-11-12,256.385,256.945,252.005,252.705,681500.0
2019-11-13,255.825,256.24,252.01,253.085,595626.0
2019-11-14,254.325,257.815,254.325,255.7,508908.0
2019-11-15,257.56,260.51,256.84,260.51,398350.0
2019-11-18,260.615,261.155,257.135,257.9,450201.0
2019-11-19,257.72,260.065,256.66,260.065,529933.0
2019-11-20,257.91,258.555,255.02,256.175,506094.0
2019-11-21,254.28,256.11,251.605,253.17,752338.0
2019-11-22,255.76,256.77,254.125,255.68,660178.0
2019-11-25,258.29,259.505,257.685,259.245,444310.0
2019-11-26,261.325,265.24,261.01,265.24,453620.0
2019-11-27,264.29,266.425,262.87,265.485,564753.0
2019-11-28,270.21,270.21,267.325,268.33,341590.0
2019-11-29,270.605,272.135,268.605,268.795,392603.0
2019-12-02,268.53,272.425,268.53,271.28,641053.0
2019-12-03,267.345,268.32,263.285,263.505,810446.0
2019-12-04,260.945,264.15,259.95,262.83,83940.0
2019-12-05,267.04,268.095,260.66,263.325,508137.0
2019-12-06,264.55,266.445,263.06,266.445,454982.0
2019-12-09,267.39,267.725,263.24,263.55,316996.0
2019-12-10,265.475,266.625,263.74,263.92,369818.0
2019-12-11,264.67,268.21,263.635,267.535,626995.0
2019-12-12,270.235,270.435,264.73,264.73,514666.0
2019-12-13,266.38,267.535,262.86,263.715,553302.0
2019-12-16,267.45,271.775,264.955,270.33,735937.0
2019-12-17,270.255,271.585,268.0,269.97,790209.0
2019-12-18,271.575,272.985,269.3,272.135,788380.0
2019-12-19,269.83,272.34,266.87,267.925,1326591.0
2019-12-20,267.925,269.925,265.82,266.89,535690.0
2019-12-23,265.495,268.76,264.205,264.205,400828.0
2019-12-24,264.205,268.88,264.205,267.665,214277.0
2019-12-27,269.005,269.185,265.56,265.895,256470.0
2019-12-30,268.37,268.37,264.365,267.355,225933.0
2019-12-31,265.295,265.94,260.895,261.475,386192.0
2020-01-02,260.565,264.14,260.245,260.795,278327.0
2020-01-03,265.495,266.415,261.885,262.935,430548.0
2020-01-06,261.705,262.915,259.685,262.46,369598.0
2020-01-07,266.34,269.29,264.3,268.74,489026.0
2020-01-08,271.65,271.735,264.565,271.045,660571.0
2020-01-09,273.175,276.36,273.175,276.02,813748.0
2020-01-10,280.21,283.91,278.77,283.795,631375.0
2020-01-13,281.795,282.025,278.26,279.245,493733.0
2020-01-14,284.3,284.345,280.16,281.14,100494.0
2020-01-15,281.14,282.95,277.775,282.315,582868.0
2020-01-16,284.405,285.445,282.755,285.305,746608.0
2020-01-17,286.355,287.21,283.655,284.555,502022.0
2020-01-20,287.305,289.2,286.215,287.73,546976.0
2020-01-21,288.68,289.15,286.51,288.575,32751.0
2020-01-22,288.575,293.43,287.41,292.52,63741.0
2020-01-23,292.045,292.045,287.91,291.275,511420.0
2020-01-24,292.47,297.345,292.065,294.605,791671.0
2020-01-28,302.475,302.475,294.415,296.465,739911.0
2020-01-29,297.725,300.135,296.14,299.715,691806.0
2020-01-30,296.425,299.3,294.405,294.405,802539.0
2020-01-31,297.735,297.735,294.385,295.885,632020.0
2020-02-03,293.47,296.58,293.005,295.28,745936.0
2020-02-04,295.205,300.505,295.155,297.12,688792.0
2020-02-05,304.37,304.58,298.18,299.29,642643.0
2020-02-06,304.42,306.475,301.345,304.01,84241.0
2020-02-07,305.32,305.635,302.58,303.45,651687.0
2020-02-10,305.955,307.015,301.64,306.23,486914.0
2020-02-11,306.81,309.395,305.375,308.855,712463.0
2020-02-12,317.655,318.585,303.69,311.245,725351.0
2020-02-13,314.49,315.75,311.03,313.845,722759.0
2020-02-14,312.175,315.265,312.05,314.035,632443.0
2020-02-17,316.405,316.595,313.855,315.325,297377.0
2020-02-18,315.56,316.27,312.915,314.015,402298.0
2020-02-19,317.535,323.335,315.38,323.335,653561.0
2020-02-20,321.84,324.995,319.57,321.135,956711.0
2020-02-21,321.135,321.8,318.935,318.975,472077.0
2020-02-24,315.75,316.69,308.185,308.6,746347.0
2020-02-25,298.55,309.795,297.925,307.215,853277.0
2020-02-26,301.055,302.56,294.5,294.5,922150.0
2020-02-27,293.64,301.915,290.025,301.055,1140390.0
2020-02-28,291.095,299.63,291.095,293.41,1075442.0
2020-03-02,283.15,294.205,282.025,290.255,1106758.0
2020-03-03,295.84,299.905,294.415,296.785,861370.0
2020-03-04,292.995,293.82,289.295,290.28,864931.0
2020-03-05,298.71,301.29,295.745,300.485,1371769.0
2020-03-06,300.485,301.415,296.035,298.295,684486.0
2020-03-09,288.255,292.035,280.63,280.63,1027692.0
2020-03-10,270.165,292.965,259.895,292.965,1890438.0
2020-03-11,303.74,304.79,288.96,288.96,2020449.0
2020-03-12,285.33,286.29,261.75,266.8,1756944.0
2020-03-13,248.28,298.49,243.575,298.49,2796264.0
2020-03-16,274.61,291.15,266.8,267.59,1761114.0
2020-03-17,263.05,283.815,263.05,282.39,1582284.0
2020-03-18,282.675,283.435,257.05,258.135,1673606.0
2020-03-19,264.905,270.035,256.805,270.035,2120244.0
2020-03-20,269.985,278.42,255.255,257.64,1593615.0
2020-03-23,238.97,274.56,231.125,268.445,192076.0
2020-03-24,268.885,276.68,261.73,271.405,1265019.0
2020-03-25,280.58,282.425,257.1,270.46,1260133.0
2020-03-26,278.595,287.23,275.435,287.23,1596866.0
2020-03-27,294.41,294.84,265.48,265.48,1457038.0
2020-03-30,268.4,297.395,265.65,297.395,1073502.0
2020-03-31,298.845,309.115,272.525,282.18,1427287.0
2020-04-01,296.285,297.7,284.165,291.995,1141673.0
2020-04-02,285.335,298.765,282.485,293.205,1204611.0
2020-04-03,299.605,301.03,285.25,289.245,1142228.0
2020-04-06,291.995,306.555,289.36,304.265,1138854.0
2020-04-07,311.97,313.395,291.69,296.74,984092.0
2020-04-08,291.045,307.46,291.045,296.695,1003395.0
2020-04-09,309.59,312.92,299.13,312.92,1070751.0
2020-04-14,310.35,313.825,307.07,310.04,971977.0
2020-04-15,313.87,315.105,302.77,308.305,736579.0
2020-04-16,302.455,311.015,302.455,308.98,950324.0
2020-04-17,313.85,316.42,310.525,312.37,815936.0
2020-04-20,309.78,312.785,300.375,300.375,891655.0
2020-04-21,300.565,302.62,290.0,291.7,897642.0
2020-04-22,290.805,299.9,286.145,297.75,984594.0
2020-04-23,301.03,301.59,288.21,291.68,691081.0
2020-04-24,294.335,299.63,290.845,298.415,685256.0
2020-04-27,302.65,306.975,299.415,306.26,458874.0
2020-04-28,300.68,305.785,299.7,304.55,473476.0
2020-04-29,302.455,304.085,297.605,300.175,777186.0
2020-04-30,299.14,300.08,294.315,294.315,998069.0
2020-05-01,292.945,298.385,284.16,284.16,931652.0
2020-05-04,284.755,292.945,282.875,292.355,775857.0
2020-05-05,291.995,294.05,289.16,290.78,519801.0
2020-05-06,293.42,294.555,289.445,291.785,566704.0
2020-05-07,295.6,296.75,290.68,292.88,671295.0
2020-05-08,292.985,293.89,286.46,286.46,821555.0
2020-05-11,288.465,289.95,286.1,287.37,586957.0
2020-05-12,288.39,292.945,287.535,292.575,688923.0
2020-05-13,287.475,294.85,285.335,294.85,693898.0
2020-05-14,292.235,293.955,286.885,286.885,553059.0
2020-05-15,288.055,289.265,286.17,287.085,527075.0
2020-05-18,292.785,293.5,289.225,291.425,445722.0
2020-05-19,295.56,295.74,288.2,288.2,661892.0
2020-05-20,286.3,289.9,285.935,286.25,653194.0
2020-05-21,289.115,289.4,283.405,283.405,708849.0
2020-05-22,280.6,282.01,275.57,276.71,1163280.0
2020-05-25,281.705,283.69,277.93,283.69,601834.0
2020-05-26,285.335,292.595,282.205,292.595,826684.0
2020-05-27,284.68,287.21,273.925,273.925,1975777.0
2020-05-28,280.355,280.355,272.97,273.46,1533443.0
2020-05-29,272.685,274.095,262.72,262.72,1659089.0
2020-06-01,263.46,273.43,262.985,270.755,1195226.0
2020-06-02,270.13,273.45,267.96,270.815,929186.0
2020-06-03,270.54,272.23,267.625,269.69,900246.0
2020-06-04,275.085,280.21,272.155,279.85,1342849.0
2020-06-05,276.93,277.34,268.275,271.385,1598653.0
2020-06-09,275.815,275.815,262.035,264.89,1994959.0
2020-06-10,268.59,277.395,268.215,271.725,1327641.0
2020-06-11,268.215,277.635,268.215,270.9,982146.0
2020-06-12,268.19,271.83,266.315,270.425,1019806.0
2020-06-15,268.32,270.395,265.165,265.165,760805.0
2020-06-16,267.75,272.925,267.36,270.13,928773.0
2020-06-17,272.06,275.445,269.415,273.125,773656.0
2020-06-18,270.85,275.825,269.985,271.915,1129512.0
2020-06-19,274.4,276.3,271.51,274.16,955298.0
2020-06-22,272.375,275.875,271.07,275.71,483704.0
2020-06-23,276.35,276.635,272.515,275.075,670651.0
2020-06-24,275.825,279.02,275.105,278.07,665328.0
2020-06-25,275.71,283.09,275.17,279.63,985621.0
2020-06-26,281.675,282.215,275.53,278.43,764352.0
2020-06-29,277.255,278.775,273.945,275.405,619714.0
2020-06-30,279.25,279.25,271.07,272.97,995144.0
2020-07-01,273.45,274.36,268.69,270.5,726651.0
2020-07-02,272.02,275.56,270.34,275.56,619335.0
2020-07-03,277.34,283.195,276.33,282.92,826011.0
2020-07-06,283.425,283.425,276.595,276.595,550295.0
2020-07-07,277.52,278.68,273.855,275.9,638621.0
2020-07-08,273.21,276.33,266.79,266.79,819121.0
2020-07-09,265.365,268.825,265.365,267.03,929910.0
2020-07-10,266.355,269.92,266.315,268.57,582683.0
2020-07-13,271.04,271.04,266.715,267.675,650201.0
2020-07-14,266.315,268.205,264.46,265.27,641605.0
2020-07-15,267.645,273.285,265.99,273.285,736529.0
2020-07-16,274.875,274.875,266.905,267.61,677288.0
2020-07-17,268.215,270.555,266.905,269.565,552492.0
2020-07-20,270.025,270.735,268.055,268.885,313364.0
2020-07-21,272.02,280.105,271.525,279.01,879003.0
2020-07-22,275.825,277.73,268.34,268.9,869744.0
2020-07-23,268.98,270.12,266.525,268.615,624996.0
2020-07-24,266.05,266.315,263.14,263.48,973393.0
2020-07-27,263.27,264.62,261.475,261.975,816333.0
2020-07-28,264.975,265.745,258.895,258.895,641489.0
2020-07-29,258.39,259.255,256.805,257.145,723423.0
2020-07-30,258.555,262.87,257.89,261.035,879883.0
2020-07-31,258.23,260.085,254.455,256.9,1225296.0
2020-08-03,256.805,266.065,255.55,263.605,1006148.0
2020-08-04,268.96,270.06,266.315,269.32,924788.0
2020-08-05,265.365,267.87,263.65,264.555,752413.0
2020-08-06,262.985,264.605,260.895,264.175,740980.0
2020-08-07,263.45,263.92,260.79,260.79,483984.0
2020-08-10,263.235,266.935,261.635,265.86,648366.0
2020-08-11,265.19,269.15,261.785,267.245,682362.0
2020-08-12,268.105,268.105,263.33,267.96,719295.0
2020-08-13,267.96,267.96,263.005,264.22,886938.0
2020-08-14,262.51,267.835,262.51,265.685,619651.0
2020-08-17,266.315,268.985,265.65,267.285,674004.0
2020-08-18,269.37,280.38,269.36,278.955,1278549.0
2020-08-19,290.19,302.44,284.415,296.8,123319.0
2020-08-20,290.095,291.845,283.995,285.335,1114906.0
2020-08-21,283.455,285.195,280.475,281.075,777819.0
2020-08-24,275.35,281.8,274.98,280.695,665250.0
2020-08-25,280.315,281.435,273.925,275.73,991801.0
2020-08-26,274.115,278.29,274.0,276.75,834520.0
2020-08-27,277.955,282.63,277.53,279.2,825563.0
2020-08-28,278.215,279.525,274.02,275.72,676099.0
2020-08-31,275.065,276.425,272.02,272.03,575500.0
2020-09-01,271.07,273.19,266.23,267.91,983998.0
2020-09-02,268.215,274.475,268.215,273.165,728979.0
2020-09-03,279.155,279.895,274.54,276.73,654255.0
2020-09-04,271.07,272.02,265.41,265.41,1020025.0
2020-09-07,271.07,272.85,265.375,268.34,791544.0
2020-09-08,271.07,276.75,270.215,274.095,794080.0
2020-09-09,266.805,271.65,265.355,267.265,871757.0
2020-09-10,272.22,272.4,268.325,269.24,617992.0
2020-09-11,267.6,271.63,267.19,270.675,583571.0
2020-09-14,272.345,272.725,268.915,270.33,520962.0
2020-09-15,272.105,275.705,271.83,274.245,634108.0
2020-09-16,275.935,278.74,275.45,278.005,672648.0
2020-09-17,276.935,278.14,272.775,272.795,901990.0
2020-09-18,273.595,274.715,269.835,269.835,861548.0
2020-09-21,271.915,274.895,269.835,270.435,537373.0
2020-09-22,269.24,275.045,269.24,273.395,801630.0
2020-09-23,276.41,284.52,275.485,283.765,1032562.0
2020-09-24,279.085,284.48,277.13,283.065,745604.0
2020-09-25,284.65,284.95,281.3,283.285,549291.0
2020-09-28,285.71,285.905,281.7,281.7,381005.0
2020-09-29,284.385,284.385,280.795,282.17,435385.0
2020-09-30,277.76,279.705,274.015,274.015,926326.0
2020-10-01,276.04,278.455,274.495,274.76,567220.0
2020-10-02,275.545,275.545,270.29,271.79,729228.0
2020-10-05,276.115,276.67,273.06,276.125,439231.0
2020-10-06,277.785,277.785,272.785,274.015,459600.0
2020-10-07,275.39,278.655,272.925,278.655,554457.0
2020-10-08,280.7,285.855,280.02,285.415,737111.0
2020-10-09,286.045,288.195,281.045,281.96,804311.0
2020-10-12,283.085,283.945,280.88,283.25,465168.0
2020-10-13,285.855,286.43,283.565,284.74,642251.0
2020-10-14,286.025,292.33,285.015,288.615,871638.0
2020-10-15,293.11,293.11,285.95,287.375,957468.0
2020-10-16,286.43,287.105,282.13,285.475,634849.0
2020-10-19,288.05,292.595,285.59,290.37,511856.0
2020-10-20,290.295,290.875,286.915,287.42,505289.0
2020-10-21,287.385,288.11,283.115,283.68,545898.0
2020-10-22,280.51,282.945,278.215,282.935,671116.0
2020-10-23,283.795,284.545,280.115,281.48,386145.0
2020-10-26,282.915,285.855,281.37,282.61,444425.0
2020-10-27,280.7,281.175,277.13,278.76,717566.0
2020-10-28,278.98,283.075,278.98,281.11,428287.0
2020-10-29,277.875,280.595,277.36,278.31,509052.0
2020-10-30,280.94,281.175,274.55,274.55,605374.0
2020-11-02,275.735,276.72,272.21,273.11,650445.0
2020-11-03,275.345,279.86,274.075,278.78,607039.0
2020-11-04,276.21,278.73,273.575,278.39,592622.0
2020-11-05,281.595,289.07,281.3,287.985,1165412.0
2020-11-06,288.145,290.39,286.85,288.33,801578.0
2020-11-09,289.76,293.77,289.005,291.125,544439.0
2020-11-10,295.975,295.975,290.34,290.82,1036478.0
2020-11-11,295.02,295.975,292.06,292.67,637708.0
2020-11-12,295.02,297.625,293.16,294.62,745028.0
2020-11-13,296.93,297.195,293.57,295.46,415672.0
2020-11-16,299.5,301.56,299.03,300.785,74176.0
2020-11-17,302.305,302.515,296.775,297.285,1021332.0
2020-11-18,299.07,299.975,296.51,298.39,524398.0
2020-11-19,295.03,296.93,293.225,296.235,823877.0
2020-11-20,299.795,302.02,298.17,299.345,570163.0
2020-11-23,302.66,304.245,301.855,302.355,461203.0
2020-11-24,305.525,305.925,303.145,304.165,541663.0
2020-11-25,300.75,304.55,296.56,296.56,841064.0
2020-11-26,298.085,298.43,292.825,293.15,594200.0
2020-11-27,291.795,292.425,288.155,289.29,595906.0
2020-11-30,292.635,292.635,283.925,283.925,1256400.0
2020-12-01,287.385,289.71,286.13,286.19,620274.0
2020-12-02,289.93,289.93,282.435,282.855,800390.0
2020-12-03,281.74,283.725,280.42,280.825,774493.0
2020-12-04,281.655,281.655,279.985,280.51,566754.0
2020-12-07,284.005,284.005,280.08,281.655,581975.0
2020-12-08,283.66,285.35,282.61,284.125,597773.0
2020-12-09,288.32,292.12,286.43,290.38,728279.0
2020-12-10,292.415,292.415,286.535,287.66,534917.0
2020-12-11,281.655,282.015,277.92,278.34,974679.0
2020-12-14,278.99,279.505,273.54,273.54,849401.0
2020-12-15,273.445,278.205,272.305,276.725,661502.0
2020-12-16,280.51,280.69,273.97,273.97,690233.0
2020-12-17,273.97,275.22,272.535,275.125,820836.0
2020-12-18,278.045,278.79,275.59,275.905,666991.0
2020-12-21,276.185,277.57,272.965,273.415,514060.0
2020-12-22,274.52,276.48,273.225,275.61,478046.0
2020-12-23,277.72,279.03,275.925,276.42,302522.0
2020-12-24,277.825,277.835,273.9,275.485,194116.0
2020-12-29,278.77,278.77,274.025,275.255,248736.0
2020-12-30,274.72,277.97,273.46,274.77,354853.0
2020-12-31,273.08,273.91,270.37,270.37,330644.0
2021-01-04,271.83,272.325,270.485,272.105,318521.0
2021-01-05,270.39,272.7,269.775,272.7,436797.0
2021-01-06,269.24,270.29,265.785,265.785,766111.0
2021-01-07,268.01,268.815,262.56,262.56,76384.0
2021-01-08,262.37,267.57,261.7,267.57,506515.0
2021-01-11,267.62,269.24,262.75,263.465,524874.0
2021-01-12,262.57,264.88,260.44,260.715,565982.0
2021-01-13,260.46,260.65,256.82,258.78,827364.0
2021-01-14,258.07,261.69,257.805,258.74,54403.0
2021-01-15,260.84,261.125,255.17,255.17,666210.0
2021-01-18,257.06,258.52,254.855,255.4,442390.0
2021-01-19,259.6,259.6,256.46,258.875,672938.0
2021-01-20,260.735,261.24,258.615,258.675,387869.0
2021-01-21,258.55,259.16,256.305,256.62,749343.0
2021-01-22,259.42,263.895,258.95,262.175,684907.0
2021-01-25,263.515,263.705,261.66,263.075,378739.0
2021-01-27,260.17,262.75,258.57,262.75,843090.0
2021-01-28,255.875,257.775,251.73,254.825,843670.0
2021-01-29,259.695,262.08,256.555,259.425,776647.0
2021-02-01,259.98,265.72,257.91,265.48,548838.0
2021-02-02,264.47,264.69,258.36,261.92,746826.0
2021-02-03,262.35,268.515,261.415,267.58,813306.0
2021-02-04,267.055,267.335,262.9,262.9,468947.0
2021-02-05,262.58,264.63,261.605,263.83,532546.0
2021-02-08,264.6,265.72,262.27,264.555,530254.0
2021-02-09,264.17,264.47,261.195,261.195,643259.0
2021-02-10,261.64,264.165,260.26,263.61,474857.0
2021-02-11,268.175,268.175,261.745,264.18,394495.0
2021-02-12,264.47,265.23,262.16,264.24,49169.0
2021-02-15,264.24,268.085,263.515,267.525,493721.0
2021-02-16,268.27,273.28,265.7,272.91,540039.0
2021-02-17,267.18,268.85,266.865,268.45,718260.0
2021-02-18,281.865,281.94,273.34,275.925,1053284.0
2021-02-19,270.405,272.745,262.015,262.015,1163031.0
2021-02-22,261.345,261.605,254.355,255.675,1148205.0
2021-02-23,255.82,256.515,254.445,255.835,664511.0
2021-02-24,254.68,257.25,253.49,255.835,682185.0
2021-02-25,254.92,259.8,254.92,258.025,596182.0
2021-02-26,254.55,255.52,250.71,250.71,856151.0
2021-03-01,253.91,258.165,252.455,258.05,635563.0
2021-03-02,261.415,261.415,256.85,257.535,493851.0
2021-03-03,255.88,256.465,254.815,254.92,627367.0
2021-03-04,243.19,248.65,241.205,245.21,1250641.0
2021-03-05,242.95,243.18,235.885,238.26,1269995.0
2021-03-08,242.64,242.68,235.79,235.79,697122.0
2021-03-09,234.83,240.735,231.955,239.775,753136.0
2021-03-10,244.75,245.96,241.74,241.74,634901.0
2021-03-11,243.34,244.415,239.65,243.36,526779.0
2021-03-12,243.65,244.895,242.155,242.75,372922.0
2021-03-15,242.41,247.28,242.07,245.23,448445.0
2021-03-16,248.19,252.67,245.23,250.945,638285.0
2021-03-17,250.415,251.815,248.04,250.165,445998.0
2021-03-18,254.0,254.095,245.085,245.46,592099.0
2021-03-19,244.415,244.99,241.455,243.41,931870.0
2021-03-22,244.425,250.21,242.23,249.36,29944.0
2021-03-23,250.11,251.49,245.855,250.165,489903.0
2021-03-24,251.875,256.84,250.1,254.98,689521.0
2021-03-25,254.22,259.675,253.81,258.63,673150.0
2021-03-26,259.05,259.3,254.23,256.36,341780.0
2021-03-29,256.55,257.53,254.02,254.375,328175.0
2021-03-30,254.9,257.67,251.76,251.76,387283.0
2021-03-31,253.905,255.91,251.625,253.665,665218.0
2021-04-01,255.92,255.92,251.06,252.085,462059.0
2021-04-06,252.325,253.855,250.715,252.66,733511.0
2021-04-07,253.04,255.42,251.155,252.075,533994.0
2021-04-08,253.79,254.9,251.22,254.9,463712.0
2021-04-09,252.89,255.535,251.395,252.465,472630.0
2021-04-12,253.015,254.76,252.565,254.48,385570.0
2021-04-13,254.89,256.74,253.08,253.675,331772.0
2021-04-14,255.565,257.04,253.35,256.685,496850.0
2021-04-15,255.505,257.415,252.335,257.155,406463.0
2021-04-16,257.595,258.16,255.995,257.9,280821.0
2021-04-19,258.575,259.08,255.925,257.165,402564.0
2021-04-20,255.92,259.645,252.995,252.995,585570.0
2021-04-21,252.41,257.02,251.99,256.83,673458.0
2021-04-22,256.895,261.505,256.025,261.475,728921.0
2021-04-23,262.31,264.535,259.135,261.995,455151.0
2021-04-26,263.585,263.585,259.78,260.47,420373.0
2021-04-27,260.52,260.53,256.52,257.23,645903.0
2021-04-28,255.43,261.065,254.3,259.76,596051.0
2021-04-29,260.07,263.345,258.37,262.14,541490.0
2021-04-30,260.845,260.91,258.315,259.905,559795.0
2021-05-03,261.19,262.76,259.035,259.705,471134.0
2021-05-04,258.795,260.615,257.91,259.955,442587.0
2021-05-05,263.775,267.63,262.625,266.135,871068.0
2021-05-06,268.38,268.38,262.97,265.395,364451.0
2021-05-07,263.155,265.395,261.68,263.115,368439.0
2021-05-10,262.15,263.93,261.045,263.93,451782.0
2021-05-11,261.68,263.76,260.49,262.955,424947.0
2021-05-12,264.45,265.12,261.495,262.865,405915.0
2021-05-13,265.53,267.36,264.005,265.99,480593.0
2021-05-14,263.89,267.4,262.31,266.155,375220.0
2021-05-17,268.38,268.38,264.565,265.09,343876.0
2021-05-18,267.42,267.42,264.21,265.705,316450.0
2021-05-19,262.96,265.74,260.49,263.06,583914.0
2021-05-20,263.49,267.86,263.325,266.615,565296.0
2021-05-21,268.645,272.92,267.42,272.5,43059.0
2021-05-24,272.355,278.425,271.875,277.265,597386.0
2021-05-25,280.57,280.58,278.25,279.84,523255.0
2021-05-26,279.505,279.62,276.84,276.87,439596.0
2021-05-27,274.37,277.965,273.935,276.63,443313.0
2021-05-28,279.19,279.61,275.395,277.12,464329.0
2021-05-31,277.15,280.715,277.12,278.165,334632.0
2021-06-01,277.655,277.655,274.54,276.035,303750.0
2021-06-02,276.43,277.195,273.47,275.05,446845.0
2021-06-03,276.725,278.3,274.395,275.095,422749.0
2021-06-04,276.815,280.265,276.095,279.275,504449.0
2021-06-07,280.36,281.26,279.05,280.425,290335.0
2021-06-08,282.66,283.705,280.925,282.935,537682.0
2021-06-09,284.555,285.6,280.965,281.9,351869.0
2021-06-10,284.31,286.56,282.955,282.955,443243.0
2021-06-11,284.205,285.37,281.94,284.325,346581.0
2021-06-15,286.685,291.575,285.63,289.195,530049.0
2021-06-16,291.255,292.15,289.09,290.325,477628.0
2021-06-17,288.725,290.195,285.85,289.675,28768.0
2021-06-18,291.48,294.805,291.38,292.84,685182.0
2021-06-21,292.275,294.725,290.49,292.34,483761.0
2021-06-22,292.635,292.725,284.67,288.045,760337.0
2021-06-23,287.54,287.805,280.665,282.035,707146.0
2021-06-24,278.07,279.88,274.11,274.715,709020.0
2021-06-25,274.435,274.435,270.495,273.295,772465.0
2021-06-28,273.46,277.945,273.17,276.45,435576.0
2021-06-29,278.595,279.515,275.125,277.84,422322.0
2021-06-30,279.505,279.515,273.355,273.355,640501.0
2021-07-01,272.96,275.875,271.635,271.735,651257.0
2021-07-02,272.21,274.32,271.265,272.395,385823.0
2021-07-05,273.17,273.17,269.67,270.295,396022.0
2021-07-06,269.95,270.765,265.635,265.73,544238.0
2021-07-07,269.22,271.735,268.38,269.49,716089.0
2021-07-08,268.39,269.76,266.555,267.555,672485.0
2021-07-09,267.42,268.14,261.68,264.035,853804.0
2021-07-12,266.46,267.9,265.215,267.475,541154.0
2021-07-13,268.445,269.3,265.99,267.92,679051.0
2021-07-14,267.42,269.67,267.14,268.205,698068.0
2021-07-15,265.945,267.005,263.125,263.73,719209.0
2021-07-16,265.36,266.46,263.795,266.195,465552.0
2021-07-19,266.96,273.055,266.46,271.005,673114.0
2021-07-20,270.955,275.085,270.005,274.59,684637.0
2021-07-21,279.43,279.43,277.275,278.085,715975.0
2021-07-22,279.38,279.775,276.17,277.235,428845.0
2021-07-23,276.89,282.085,276.6,281.3,538010.0
2021-07-26,282.755,283.495,279.46,280.56,472496.0
2021-07-27,280.36,280.83,276.88,279.975,449706.0
2021-07-28,280.045,282.715,276.105,277.51,581173.0
2021-07-29,280.645,280.725,277.8,278.94,354095.0
2021-07-30,279.0,279.315,274.895,276.92,445268.0
2021-08-02,279.765,282.65,276.92,282.13,516351.0
2021-08-03,280.245,282.755,280.245,282.095,378570.0
2021-08-04,282.755,282.85,278.25,280.15,602106.0
2021-08-05,279.88,282.39,279.075,281.595,401028.0
2021-08-06,282.755,285.565,282.14,285.565,581275.0
2021-08-09,285.63,286.94,283.425,284.55,362170.0
2021-08-10,286.935,286.935,280.435,282.88,414028.0
2021-08-11,283.715,284.0,280.165,281.08,504097.0
2021-08-12,281.795,281.795,277.52,278.575,516741.0
2021-08-13,280.83,286.285,280.09,285.18,662240.0
2021-08-16,284.92,286.15,281.385,285.14,508773.0
2021-08-17,285.785,285.94,282.265,285.575,545011.0
2021-08-18,281.45,290.23,277.925,281.375,1117488.0
2021-08-19,280.84,290.26,278.51,290.26,1157391.0
2021-08-20,291.38,295.175,291.255,293.395,885644.0
2021-08-23,295.215,296.05,292.98,293.92,476402.0
2021-08-24,294.505,296.71,292.37,295.745,682059.0
2021-08-25,298.09,300.335,296.195,299.54,583090.0
2021-08-26,297.18,297.785,292.435,295.31,545647.0
2021-08-27,296.675,299.165,296.3,298.15,412117.0
2021-08-30,298.09,299.04,295.405,297.42,323887.0
2021-08-31,299.23,302.1,298.61,298.99,652773.0
2021-09-01,297.145,299.235,293.845,296.25,578875.0
2021-09-02,294.175,294.855,290.48,292.01,705608.0
2021-09-03,292.73,295.355,292.045,292.42,514512.0
2021-09-06,289.09,294.28,289.055,294.28,507032.0
2021-09-07,294.47,298.56,294.02,298.56,466233.0
2021-09-08,298.32,299.285,295.82,299.285,650056.0
2021-09-09,299.05,300.015,292.565,293.99,635270.0
2021-09-10,295.915,295.965,289.765,291.2,589491.0
2021-09-13,290.44,291.615,289.18,291.285,343282.0
2021-09-14,289.67,290.555,287.975,289.35,523075.0
2021-09-15,291.585,294.425,289.465,293.395,511193.0
2021-09-16,295.07,297.165,292.22,296.705,947910.0
2021-09-17,296.705,298.405,295.445,297.705,950254.0
2021-09-20,296.405,298.225,294.575,295.83,473454.0
2021-09-21,295.21,299.36,293.51,298.685,552972.0
2021-09-22,298.86,301.12,298.32,300.64,501813.0
2021-09-23,301.19,301.2,299.06,301.2,517115.0
2021-09-24,300.225,300.985,298.88,300.255,481035.0
2021-09-27,298.32,299.05,294.0,294.72,582993.0
2021-09-28,289.91,290.125,283.375,283.375,107605.0
2021-09-29,280.345,281.48,274.58,276.05,1034547.0
2021-09-30,277.545,282.345,276.215,282.345,1024871.0
2021-10-01,282.085,282.725,276.3,277.985,671783.0
2021-10-04,280.835,281.23,275.3,276.505,375449.0
2021-10-05,276.175,277.86,274.38,275.87,504063.0
2021-10-06,281.96,283.375,274.755,275.41,724423.0
2021-10-07,275.81,278.11,275.675,277.205,562074.0
2021-10-08,282.155,282.155,276.31,279.515,538317.0
2021-10-11,277.15,279.305,274.415,276.67,515347.0
2021-10-12,278.91,282.915,277.64,281.655,768404.0
2021-10-13,280.345,284.125,279.74,282.97,451031.0
2021-10-14,287.64,288.545,285.26,285.715,615124.0
2021-10-15,288.6,289.795,285.04,286.35,413392.0
2021-10-18,285.81,286.775,281.605,283.21,458472.0
2021-10-19,282.395,285.37,281.75,285.02,579691.0
2021-10-20,288.6,288.6,285.88,286.455,516848.0
2021-10-21,287.54,287.54,283.55,283.55,600733.0
2021-10-22,284.82,286.735,283.695,284.715,494231.0
2021-10-25,285.06,286.905,284.02,284.455,258267.0
2021-10-26,285.955,286.27,283.915,284.85,330730.0
2021-10-27,285.81,288.215,283.355,287.715,448786.0
2021-10-28,287.735,289.995,287.39,288.545,435213.0
2021-10-29,292.545,293.5,288.33,289.17,853411.0
2021-11-01,293.68,296.27,292.16,295.03,624043.0
2021-11-02,297.35,298.205,294.375,296.435,379484.0
2021-11-03,299.285,301.065,298.32,299.13,499317.0
2021-11-04,300.245,300.41,297.415,300.18,396380.0
2021-11-05,303.015,303.13,301.305,302.63,500820.0
2021-11-08,301.525,301.995,299.12,300.34,449375.0
2021-11-09,299.975,305.325,298.525,303.015,714605.0
2021-11-10,300.485,303.515,300.485,302.38,511476.0
2021-11-11,300.495,302.055,293.94,295.27,662630.0
2021-11-12,294.01,296.74,291.845,295.82,441362.0
2021-11-15,297.35,299.525,294.665,298.13,482013.0
2021-11-16,298.09,301.41,294.165,295.845,679675.0
2021-11-17,297.36,300.88,295.845,297.36,460017.0
2021-11-18,299.285,301.92,297.56,300.59,592174.0
2021-11-19,301.205,303.615,301.13,303.615,475346.0
2021-11-22,303.13,305.44,301.205,304.16,378312.0
2021-11-23,303.9,305.44,302.71,305.115,393435.0
2021-11-24,307.73,307.73,303.635,306.02,476890.0
2021-11-25,307.705,307.705,302.845,305.645,402576.0
2021-11-26,303.7,305.035,299.4,300.245,444393.0
2021-11-29,300.245,301.13,294.96,295.435,729881.0
2021-11-30,298.61,299.935,295.23,295.23,950274.0
2021-12-01,300.185,300.185,295.33,297.54,42331.0
2021-12-02,297.36,297.36,289.765,293.8,860120.0
2021-12-03,290.86,293.105,285.145,286.455,848069.0
2021-12-06,285.435,285.81,277.825,285.125,806000.0
2021-12-07,292.525,292.525,286.465,290.42,624620.0
2021-12-08,292.065,295.335,286.86,292.885,775752.0
2021-12-09,296.225,296.225,291.615,293.2,490097.0
2021-12-10,286.775,290.4,285.81,287.07,657145.0
2021-12-13,287.255,288.965,285.905,286.07,462170.0
2021-12-14,286.07,286.07,286.07,286.07,0.0
2021-12-15,286.07,286.07,286.07,286.07,0.0
2021-12-16,262.715,264.16,260.925,262.715,4064629.0
2021-12-17,263.195,264.1,261.85,261.85,1941538.0
2021-12-20,263.195,270.155,262.235,263.445,1582316.0
2021-12-21,265.12,277.58,263.695,276.39,2104576.0
2021-12-22,284.08,284.46,278.6,279.785,4415930.0
2021-12-23,281.96,282.135,279.21,280.835,760489.0
2021-12-24,283.875,283.875,280.26,281.815,246682.0
2021-12-29,284.8,285.56,280.7,282.02,716849.0
2021-12-30,284.355,284.355,281.02,281.48,361722.0
2021-12-31,280.23,281.895,279.295,279.765,337042.0
2022-01-04,277.69,285.07,277.63,284.84,608475.0
2022-01-05,283.855,284.465,279.46,279.65,674479.0
2022-01-06,275.225,278.16,268.68,269.45,795137.0
2022-01-07,273.02,274.385,270.635,271.76,577142.0
2022-01-10,270.415,271.615,267.42,269.45,448428.0
2022-01-11,271.76,271.76,267.47,267.47,701141.0
2022-01-12,270.305,274.04,269.105,272.465,777806.0
2022-01-13,273.675,274.07,269.95,271.085,496147.0
2022-01-14,269.45,270.415,264.735,265.6,736979.0
2022-01-17,269.055,269.24,266.21,267.62,489447.0
2022-01-18,267.525,268.66,263.405,263.405,610246.0
2022-01-19,261.55,263.155,259.875,260.21,953835.0
2022-01-20,262.87,264.275,258.405,261.03,942250.0
2022-01-21,258.52,261.445,253.35,254.555,961572.0
2022-01-24,254.035,256.16,251.935,252.675,742859.0
2022-01-25,251.34,252.515,245.97,248.615,1340678.0
2022-01-27,250.385,252.38,236.085,240.035,1810920.0
2022-01-28,245.345,248.99,242.245,247.81,3696018.0
2022-01-31,248.29,251.665,245.875,250.54,892207.0
2022-02-01,252.975,254.055,249.315,251.695,57750.0
2022-02-02,253.91,254.305,249.865,252.535,607879.0
2022-02-03,248.06,250.465,245.875,247.76,809605.0
2022-02-04,247.75,250.935,246.065,249.04,53548.0
2022-02-07,246.065,247.945,244.625,245.015,543417.0
2022-02-08,245.395,249.635,245.395,247.3,547840.0
2022-02-09,246.375,248.295,242.025,245.98,1026535.0
2022-02-10,248.185,248.27,243.355,244.15,670003.0
2022-02-11,240.58,241.275,238.175,239.14,888335.0
2022-02-14,237.225,237.6,233.45,234.385,1098831.0
2022-02-15,232.69,235.095,231.055,233.845,1347670.0
2022-02-16,252.515,254.12,246.94,253.755,1553728.0
2022-02-17,266.44,268.2,260.25,266.565,343163.0
2022-02-18,262.245,263.65,255.565,255.565,1138620.0
2022-02-21,252.795,254.69,250.745,253.61,585499.0
2022-02-22,252.175,256.92,251.06,256.92,800391.0
2022-02-23,256.99,258.76,255.1,258.76,1006200.0
2022-02-24,259.82,259.82,251.83,254.815,1236183.0
2022-02-25,258.885,258.885,251.165,251.485,990180.0
2022-02-28,249.195,251.04,246.78,250.185,1066682.0
2022-03-01,249.59,254.19,249.385,251.265,902382.0
2022-03-02,245.66,253.57,245.525,250.925,998547.0
2022-03-03,250.205,254.005,247.395,247.8,1088877.0
2022-03-04,247.31,248.79,243.94,248.57,836098.0
2022-03-07,245.91,247.32,240.56,241.225,917757.0
2022-03-08,243.295,250.78,242.125,247.98,909819.0
2022-03-09,250.17,250.385,245.4,248.315,669326.0
2022-03-10,252.445,255.215,249.36,254.115,941742.0
2022-03-11,256.045,256.87,247.515,247.865,937870.0
2022-03-14,250.85,255.245,249.795,254.375,637595.0
2022-03-15,254.51,256.47,251.14,254.86,39241.0
2022-03-16,258.85,260.87,257.215,259.44,839629.0
2022-03-17,265.46,265.46,259.91,261.45,1086064.0
2022-03-18,262.02,262.335,258.055,261.805,1038768.0
2022-03-21,263.485,264.135,257.865,257.95,575341.0
2022-03-22,258.985,260.84,256.395,256.395,612410.0
2022-03-23,257.305,259.855,257.13,258.48,574755.0
2022-03-24,255.765,258.365,254.75,258.365,704792.0
2022-03-25,257.95,258.84,255.575,255.865,485208.0
2022-03-28,254.595,255.05,251.42,253.015,430030.0
2022-03-29,254.87,258.125,253.63,256.625,600289.0
2022-03-30,259.46,262.75,258.77,260.925,711960.0
2022-03-31,264.695,264.695,259.09,259.09,1026509.0
2022-04-01,258.945,259.845,256.83,257.285,561500.0
2022-04-04,258.945,261.315,258.645,258.645,502098.0
2022-04-05,261.36,261.94,257.34,259.46,529945.0
2022-04-06,259.04,260.355,257.495,258.5,509415.0
2022-04-07,258.035,259.265,257.285,257.575,503282.0
2022-04-08,259.91,259.91,256.415,256.74,503675.0
2022-04-11,256.53,257.545,255.765,256.5,497116.0
2022-04-12,256.045,256.065,252.055,253.12,556838.0
2022-04-13,253.15,255.185,253.15,254.075,609483.0
2022-04-14,254.075,256.49,253.195,256.0,599975.0
2022-04-19,254.115,255.65,252.74,253.485,690264.0
2022-04-20,257.11,258.935,254.79,255.565,883763.0
2022-04-21,257.835,258.355,254.28,257.96,639159.0
2022-04-22,257.495,262.325,255.855,261.71,761364.0
2022-04-26,261.94,262.715,259.55,260.24,680884.0
2022-04-27,257.11,259.36,255.845,256.905,660092.0
2022-04-28,261.67,261.67,257.835,259.755,665425.0
2022-04-29,259.91,264.065,259.575,264.065,64591.0
2022-05-02,260.425,261.5,255.68,261.315,628936.0
2022-05-03,260.385,267.4,258.655,263.65,824405.0
2022-05-04,264.385,266.665,263.195,265.465,469771.0
2022-05-05,266.935,267.805,265.04,266.915,621734.0
2022-05-06,260.56,261.69,255.755,259.1,1218618.0
2022-05-09,262.47,264.735,259.47,260.87,91733.0
2022-05-10,263.875,263.875,256.915,261.505,969903.0
2022-05-11,264.745,268.58,263.355,266.89,878228.0
2022-05-12,263.465,264.675,259.715,262.02,851195.0
2022-05-13,265.63,272.3,264.52,270.735,1149471.0
2022-05-16,270.415,270.53,266.935,267.885,562380.0
2022-05-17,266.25,266.675,263.1,264.81,732928.0
2022-05-18,266.01,266.615,263.31,263.865,656998.0
2022-05-19,259.585,266.57,259.43,264.745,853464.0
2022-05-20,263.33,268.085,263.33,265.875,720766.0
2022-05-23,264.045,265.61,260.895,263.92,794170.0
2022-05-24,262.645,266.03,261.45,264.89,608900.0
2022-05-25,264.02,265.68,262.86,264.355,567030.0
2022-05-26,261.845,263.755,260.685,260.77,683296.0
2022-05-27,263.815,263.815,259.015,259.93,506681.0
2022-05-30,261.04,264.88,259.99,264.745,756894.0
2022-05-31,264.985,265.39,262.645,262.645,1502297.0
2022-06-01,263.835,264.375,262.5,264.26,544817.0
2022-06-02,261.13,261.575,258.155,259.545,706731.0
2022-06-03,260.655,261.73,258.51,259.91,682874.0
2022-06-06,259.96,263.585,259.96,261.71,416626.0
2022-06-07,260.2,260.88,256.335,258.635,673521.0
2022-06-08,258.635,263.805,257.98,261.745,782806.0
2022-06-09,262.6,264.625,261.4,262.51,655527.0
2022-06-10,261.38,264.645,260.925,262.21,786098.0
2022-06-14,251.7,255.13,247.35,255.13,1563059.0
2022-06-15,251.99,253.69,248.415,252.075,1363782.0
2022-06-16,251.39,252.935,248.915,249.94,1145815.0
2022-06-17,248.025,248.075,245.71,247.34,1983220.0
2022-06-20,250.23,254.605,248.86,254.145,877723.0
2022-06-21,254.595,254.635,248.87,251.215,880916.0
2022-06-22,252.28,254.5,251.28,252.915,957454.0
2022-06-23,255.08,260.125,253.465,258.46,881166.0
2022-06-24,260.625,263.45,258.345,262.085,963617.0
2022-06-27,263.775,264.38,260.925,263.775,731338.0
2022-06-28,263.515,265.255,261.58,264.77,740170.0
2022-06-29,259.98,261.99,256.78,260.675,935616.0
2022-06-30,260.88,263.585,258.915,259.97,949262.0
2022-07-01,259.44,263.185,259.205,260.135,732624.0
2022-07-04,263.855,267.495,262.28,265.515,824580.0
2022-07-05,267.535,270.395,265.755,269.515,866458.0
2022-07-06,270.54,277.16,267.16,276.465,1135102.0
2022-07-07,275.7,277.855,273.69,277.305,802823.0
2022-07-08,278.26,279.45,275.505,277.64,521894.0
2022-07-11,278.755,278.935,277.12,278.26,468816.0
2022-07-12,280.31,285.265,278.935,282.8,888822.0
2022-07-13,283.615,284.965,282.425,283.885,53620.0
2022-07-14,283.16,287.255,282.655,286.195,690387.0
2022-07-15,285.12,289.14,284.485,289.14,753200.0
2022-07-18,289.77,289.77,283.76,286.635,553810.0
2022-07-19,283.91,285.035,279.485,280.84,630548.0
2022-07-20,282.655,284.04,278.88,281.39,692666.0
2022-07-21,283.36,285.4,281.555,285.265,803789.0
2022-07-22,284.455,286.485,281.67,283.555,626675.0
2022-07-25,285.035,286.31,280.02,281.17,503404.0
2022-07-26,279.98,280.2,275.585,277.06,522766.0
2022-07-27,278.445,283.35,277.325,281.97,29870.0
2022-07-28,283.785,284.25,279.38,281.555,451418.0
2022-07-29,284.075,285.315,280.05,280.05,766591.0
2022-08-01,278.9,285.495,278.85,284.945,519594.0
2022-08-02,285.235,287.915,283.525,286.82,590402.0
2022-08-03,288.375,288.5,285.245,286.725,523819.0
2022-08-04,286.985,287.74,284.0,284.635,667358.0
2022-08-05,284.24,287.605,281.45,286.725,477895.0
2022-08-08,283.005,288.175,282.31,285.65,475263.0
2022-08-09,286.955,288.34,284.635,286.935,39641.0
2022-08-10,286.075,286.55,281.495,282.475,615397.0
2022-08-11,286.965,286.965,281.845,285.13,545235.0
2022-08-12,281.865,284.065,280.645,282.955,444122.0
2022-08-15,282.49,284.8,280.945,283.335,381739.0
2022-08-16,284.985,288.21,283.36,286.385,74310.0
2022-08-17,272.735,283.25,269.575,282.62,168566.0
2022-08-18,282.715,291.36,282.085,289.09,1089401.0
2022-08-19,289.045,289.045,283.93,284.715,60218.0
2022-08-22,285.055,287.63,283.46,285.64,604161.0
2022-08-23,283.63,284.58,279.235,280.01,608255.0
2022-08-24,278.405,280.715,276.355,278.88,619758.0
2022-08-25,278.105,280.62,276.205,280.03,117487.0
2022-08-26,279.245,287.385,279.245,285.515,692608.0
2022-08-29,282.34,286.0,282.27,284.3,566812.0
2022-08-30,283.42,285.595,281.045,283.97,613887.0
2022-08-31,284.89,285.66,282.585,283.625,645054.0
2022-09-01,281.17,284.87,279.93,283.865,727824.0
2022-09-02,285.42,287.41,283.92,285.99,497144.0
2022-09-05,286.005,286.53,283.88,284.84,541091.0
2022-09-06,285.665,287.285,284.675,285.26,624825.0
2022-09-07,283.395,285.17,282.345,284.685,751550.0
2022-09-08,286.9,290.73,286.315,290.7,921736.0
2022-09-09,290.895,292.36,288.255,289.76,686934.0
2022-09-12,290.255,290.975,287.275,287.49,495558.0
2022-09-13,285.22,288.035,284.305,286.325,429040.0
2022-09-14,279.485,282.345,277.08,281.02,788321.0
2022-09-15,279.485,281.89,277.875,279.06,836619.0
2022-09-16,280.33,280.765,277.03,277.33,1094529.0
2022-09-19,276.575,277.61,274.11,274.565,412487.0
2022-09-20,275.575,276.98,272.875,274.615,767254.0
2022-09-21,273.615,275.545,271.895,272.78,544034.0
2022-09-23,270.9,272.49,267.795,269.87,878747.0
2022-09-26,268.765,279.405,268.59,276.34,905199.0
2022-09-27,277.905,279.01,273.895,276.175,774747.0
2022-09-28,270.81,274.45,269.745,273.955,776918.0
2022-09-29,274.78,280.04,274.41,278.215,862680.0
2022-09-30,276.525,278.41,274.565,276.545,931549.0
2022-10-03,276.37,277.34,273.585,274.835,384521.0
2022-10-04,279.725,280.385,277.805,278.855,686516.0
2022-10-05,280.94,282.815,280.525,281.86,820256.0
2022-10-06,281.96,283.045,280.875,281.57,571899.0
2022-10-07,280.195,282.98,280.195,280.26,501087.0
2022-10-10,275.605,276.845,274.565,274.8,504379.0
2022-10-11,275.08,278.3,273.655,274.45,549413.0
2022-10-12,273.885,275.07,270.81,271.385,732262.0
2022-10-13,270.11,270.56,266.85,268.21,794002.0
2022-10-14,271.235,273.605,270.725,272.09,557248.0
2022-10-17,265.855,269.735,264.28,268.6,610598.0
2022-10-18,271.655,273.13,267.365,267.5,615917.0
2022-10-19,266.2,270.405,265.855,268.725,556126.0
2022-10-20,265.86,266.825,262.455,263.565,814309.0
2022-10-21,261.835,262.795,259.295,259.545,507451.0
2022-10-24,262.04,266.045,262.04,264.93,486267.0
2022-10-25,268.065,270.365,267.52,267.795,521440.0
2022-10-26,267.995,268.86,264.22,267.125,472098.0
2022-10-27,267.685,269.67,265.63,267.745,482731.0
2022-10-28,265.825,267.745,264.9,266.095,338765.0
2022-10-31,270.315,272.625,267.675,272.14,722305.0
2022-11-01,272.335,274.835,269.25,274.835,604146.0
2022-11-02,276.915,276.95,272.74,274.305,592668.0
2022-11-03,272.06,272.51,268.035,270.065,491821.0
2022-11-04,269.79,272.575,265.405,267.405,723842.0
2022-11-07,265.365,269.005,265.365,268.92,343374.0
2022-11-08,269.54,273.585,268.36,272.355,434850.0
2022-11-09,272.83,275.8,270.925,271.295,547537.0
2022-11-10,276.495,276.505,273.73,274.325,538540.0
2022-11-11,278.33,285.23,276.525,283.6,1069070.0
2022-11-14,280.205,283.025,277.42,278.03,648535.0
2022-11-15,277.915,282.805,277.42,282.105,728248.0
2022-11-16,280.33,282.135,276.585,280.795,643219.0
2022-11-17,282.82,284.745,281.545,284.61,640393.0
2022-11-18,284.615,285.695,282.955,285.645,409327.0
2022-11-21,287.78,289.995,286.5,288.13,581363.0
2022-11-22,289.49,290.11,287.645,288.48,420490.0
2022-11-23,291.08,292.42,288.08,288.85,511862.0
2022-11-24,289.43,291.13,288.365,290.11,500058.0
2022-11-25,291.225,292.455,290.175,290.81,341138.0
2022-11-28,290.885,292.05,288.76,291.41,414919.0
2022-11-29,291.11,295.64,289.14,293.585,626498.0
2022-11-30,291.275,292.785,289.335,291.185,1305509.0
2022-12-01,293.145,293.495,289.08,289.78,653239.0
2022-12-02,292.0,294.475,290.76,292.915,741012.0
2022-12-05,290.605,292.505,288.655,291.08,396998.0
2022-12-06,292.235,293.875,290.635,291.845,520212.0
2022-12-07,289.14,293.39,288.675,290.295,593974.0
2022-12-08,291.45,291.615,288.015,288.655,412686.0
2022-12-09,289.7,290.915,288.18,289.585,427883.0
2022-12-12,286.735,289.335,286.245,289.335,488414.0
2022-12-13,289.36,290.11,285.56,288.205,651908.0
2022-12-14,289.15,291.42,287.295,290.41,559677.0
2022-12-15,286.15,290.34,285.985,288.335,839116.0
2022-12-16,284.295,285.92,282.18,283.005,898775.0
2022-12-19,281.035,281.635,277.895,279.835,450784.0
2022-12-20,279.465,280.725,275.1,277.42,693223.0
2022-12-21,277.29,279.34,275.07,278.755,665352.0
2022-12-22,279.725,282.125,278.62,282.125,488059.0
2022-12-23,282.65,284.29,279.085,280.405,335999.0
2022-12-28,277.98,279.62,275.67,277.08,381686.0
2022-12-29,276.885,278.37,275.8,277.205,386648.0
2022-12-30,278.885,279.71,278.115,279.205,363659.0
2023-01-03,279.24,279.65,272.19,273.37,496729.0
2023-01-04,273.73,276.145,272.365,275.555,702917.0
2023-01-05,275.915,276.475,272.17,272.17,103501.0
2023-01-06,269.78,271.055,267.345,270.005,788175.0
2023-01-09,269.055,270.43,266.93,268.765,737705.0
2023-01-10,266.825,268.715,265.27,267.435,619489.0
2023-01-11,268.005,270.335,266.735,269.8,578496.0
2023-01-12,271.675,275.235,271.265,273.04,727271.0
2023-01-13,274.925,275.77,273.415,274.565,547575.0
2023-01-16,275.06,279.25,273.865,278.39,497073.0
2023-01-17,280.24,284.485,279.845,281.92,730339.0
2023-01-18,284.28,285.25,282.675,284.125,600316.0
2023-01-19,287.2,287.2,282.435,286.47,533005.0
2023-01-20,286.23,290.13,284.91,290.13,721184.0
2023-01-23,290.11,290.885,288.205,289.5,574855.0
2023-01-24,287.51,289.345,285.19,288.955,506443.0
2023-01-25,288.365,288.365,285.015,287.315,511222.0
2023-01-27,282.59,286.18,282.125,285.935,744653.0
2023-01-30,285.78,287.44,283.85,284.29,462592.0
2023-01-31,286.17,289.215,284.89,289.215,649203.0
2023-02-01,290.525,293.02,288.565,292.555,980604.0
2023-02-02,295.68,295.91,293.225,295.525,737671.0
2023-02-03,298.735,304.935,297.9,304.48,1054592.0
2023-02-06,304.06,304.865,301.47,302.645,631258.0
2023-02-07,303.21,303.4,298.345,298.91,634668.0
2023-02-08,298.21,298.31,294.95,297.095,519235.0
2023-02-09,296.415,300.25,296.125,296.165,467858.0
2023-02-10,295.93,296.695,293.39,295.89,366889.0
2023-02-13,294.32,296.085,293.535,295.94,420832.0
2023-02-14,297.29,301.735,295.01,298.6,902958.0
2023-02-15,294.475,301.075,294.0,295.845,856807.0
2023-02-16,294.73,297.87,292.63,293.98,1120194.0
2023-02-17,292.7,293.0,288.035,289.525,803031.0
2023-02-20,291.08,291.45,288.78,289.525,478100.0
2023-02-21,287.945,289.76,287.2,289.565,539271.0
2023-02-22,287.615,288.555,285.375,286.905,564917.0
2023-02-23,287.255,290.965,286.23,289.845,577877.0
2023-02-24,287.54,290.965,286.325,290.575,516768.0
2023-02-27,289.37,290.11,286.15,288.935,714655.0
2023-02-28,290.11,290.33,287.265,287.49,724918.0
2023-03-01,285.355,287.16,284.085,284.14,630965.0
2023-03-02,285.21,285.25,281.435,283.125,738588.0
2023-03-03,284.52,286.155,283.445,284.305,463661.0
2023-03-06,284.78,286.18,283.95,285.745,489149.0
2023-03-07,288.12,288.985,284.89,288.07,508773.0
2023-03-08,287.225,290.66,286.775,288.265,567367.0
2023-03-09,287.31,287.865,282.88,282.88,772966.0
2023-03-10,282.695,283.905,277.865,278.545,794592.0
2023-03-13,278.545,279.95,274.81,275.8,635943.0
2023-03-14,273.69,274.845,269.075,271.81,1119326.0
2023-03-15,272.715,277.39,272.715,276.65,886414.0
2023-03-16,276.55,281.695,273.97,281.695,1608860.0
2023-03-17,280.565,282.365,278.09,279.725,1050370.0
2023-03-20,277.465,278.82,276.55,277.43,639937.0
2023-03-21,277.565,280.185,276.93,277.515,318311.0
2023-03-22,279.785,280.925,277.71,279.96,648491.0
2023-03-23,279.96,280.935,277.02,280.62,538119.0
2023-03-24,279.86,280.925,277.135,280.925,400478.0
2023-03-27,280.33,281.625,278.11,281.36,419758.0
2023-03-28,281.77,282.98,277.27,277.525,629032.0
2023-03-29,276.55,278.39,275.375,276.115,637955.0
2023-03-30,278.4,278.975,276.53,278.01,809291.0
2023-03-31,278.49,280.795,277.835,280.74,662626.0
2023-04-03,281.84,283.34,281.13,283.28,524326.0
2023-04-04,283.395,283.825,282.18,283.825,464851.0
2023-04-05,284.665,288.94,284.635,285.9,744736.0
2023-04-06,287.37,292.385,287.265,292.305,887394.0
2023-04-11,293.59,294.505,291.86,293.835,799226.0
2023-04-12,295.18,296.97,294.08,295.92,578736.0
2023-04-13,296.19,297.0,293.155,294.255,513519.0
2023-04-14,294.265,295.09,292.49,293.495,368842.0
2023-04-17,293.35,296.015,292.345,293.945,364305.0
2023-04-18,292.64,293.73,291.09,292.365,504891.0
2023-04-19,290.42,292.305,290.185,291.84,35703.0
2023-04-20,294.08,294.275,291.0,292.005,563509.0
2023-04-21,290.7,294.34,290.185,293.835,372200.0
2023-04-24,294.81,296.97,294.35,296.36,355873.0
2023-04-26,297.0,299.19,296.085,297.7,732398.0
2023-04-27,296.025,296.385,293.105,296.025,368831.0
2023-04-28,295.98,296.72,292.27,292.695,626866.0
2023-05-01,295.47,297.285,293.865,294.5,418330.0
2023-05-02,295.285,296.335,292.295,293.795,517270.0
2023-05-03,292.13,293.395,290.085,291.73,511289.0
2023-05-04,291.81,292.55,290.455,292.23,508191.0
2023-05-05,293.59,295.88,292.305,293.155,454029.0
2023-05-08,292.13,294.535,290.865,293.37,400592.0
2023-05-09,292.13,294.525,290.475,291.955,442402.0
2023-05-10,290.98,296.525,290.815,295.25,673380.0
2023-05-11,295.255,296.66,293.61,294.08,416053.0
2023-05-12,296.98,299.725,295.6,298.325,514511.0
2023-05-15,297.165,300.475,296.92,299.735,306780.0
2023-05-16,298.745,298.94,295.32,296.22,446843.0
2023-05-17,292.705,296.825,292.375,296.24,410047.0
2023-05-18,296.24,297.31,293.96,294.88,435877.0
2023-05-19,294.7,297.265,293.35,296.465,295441.0
2023-05-22,297.0,299.335,295.665,299.18,326312.0
2023-05-23,301.53,302.845,300.235,301.09,563491.0
2023-05-24,297.8,299.855,297.0,297.605,505052.0
2023-05-25,294.565,298.265,294.195,298.265,650647.0
2023-05-26,297.505,297.505,295.365,296.2,500771.0
2023-05-29,299.68,300.885,299.21,300.03,397058.0
2023-05-30,299.435,300.7,298.04,300.155,326601.0
2023-05-31,301.44,302.705,298.355,298.355,1441220.0
2023-06-01,298.375,302.845,296.61,302.15,591849.0
2023-06-02,302.845,304.09,298.695,299.92,451644.0
2023-06-05,300.36,303.77,299.725,302.58,412875.0
2023-06-06,304.255,304.78,298.345,299.65,495017.0
2023-06-07,298.15,303.3,298.15,300.76,401685.0
2023-06-08,297.975,300.865,297.0,297.73,570812.0
2023-06-09,297.485,300.67,297.07,297.29,431703.0
2023-06-13,297.585,301.605,297.3,300.43,563884.0
2023-06-14,283.525,283.65,274.635,279.715,278306.0
2023-06-15,270.71,274.845,270.505,272.17,2300597.0
2023-06-16,270.61,272.54,267.59,270.57,2316201.0
2023-06-19,271.7,277.39,271.7,276.98,853854.0
2023-06-20,277.135,277.99,275.225,276.065,789107.0
2023-06-21,277.615,278.985,276.16,276.18,842519.0
2023-06-22,274.05,276.315,272.655,274.595,707021.0
2023-06-23,276.035,276.035,273.475,274.605,521594.0
2023-06-26,272.655,274.41,271.955,272.655,664321.0
2023-06-27,272.655,273.91,271.155,271.73,593250.0
2023-06-28,270.855,271.72,270.415,271.05,756537.0
2023-06-29,272.46,273.825,270.905,271.0,587534.0
2023-06-30,269.89,270.785,269.425,270.105,854601.0
2023-07-03,269.425,269.805,268.39,269.005,661059.0
2023-07-04,268.81,269.97,267.61,269.295,494497.0
2023-07-05,268.905,269.83,267.0,267.0,737615.0
2023-07-06,265.935,267.445,263.99,265.345,679711.0
2023-07-07,262.92,263.755,259.415,259.9,923202.0
2023-07-10,258.8,260.355,256.755,257.195,763517.0
2023-07-11,258.71,260.765,257.385,258.06,695552.0
2023-07-12,257.565,258.525,255.81,255.965,697565.0
2023-07-13,257.155,258.215,256.9,257.535,938078.0
2023-07-14,254.565,256.09,254.135,254.135,1085844.0
2023-07-17,256.63,257.68,249.16,252.03,1205807.0
2023-07-18,251.955,257.73,250.455,257.63,1678620.0
2023-07-19,258.83,259.8,256.25,258.555,1234117.0
2023-07-20,259.16,260.68,258.31,258.34,811989.0
2023-07-21,259.025,260.34,257.755,260.095,640305.0
2023-07-24,260.145,261.05,258.465,259.285,835176.0
2023-07-25,258.06,259.775,257.865,258.42,700687.0
2023-07-26,256.445,258.05,255.02,255.965,1143911.0
2023-07-27,257.425,260.95,255.81,260.68,925300.0
2023-07-28,260.095,260.795,258.12,259.765,586274.0
2023-07-31,259.8,261.605,259.45,261.475,662079.0
2023-08-01,260.19,262.695,260.005,262.255,522272.0
2023-08-02,261.995,262.615,260.795,261.06,606452.0
2023-08-03,259.025,260.97,259.025,259.995,634844.0
2023-08-04,258.285,259.1,256.12,258.185,818279.0
2023-08-07,256.725,257.26,254.505,255.285,658181.0
2023-08-08,254.565,258.0,254.565,257.935,693512.0
2023-08-09,256.2,256.54,254.845,255.75,663991.0
2023-08-10,255.14,257.67,254.75,257.67,690386.0
2023-08-11,257.67,259.49,257.67,259.1,400828.0
2023-08-14,258.06,258.86,254.875,256.1,460235.0
2023-08-15,263.115,268.935,261.575,265.645,1051420.0
2023-08-16,263.26,266.665,262.315,264.465,924760.0
2023-08-17,261.225,263.96,261.125,262.53,975777.0
2023-08-18,261.865,265.06,260.32,263.475,712213.0
2023-08-21,262.355,263.475,259.57,259.86,662015.0
2023-08-22,260.835,261.475,257.22,257.22,782428.0
2023-08-23,257.23,258.535,255.14,256.295,493891.0
2023-08-24,255.965,258.285,255.965,256.93,565900.0
2023-08-25,254.75,257.61,254.25,256.51,490083.0
2023-08-28,258.49,260.92,257.485,260.92,486620.0
2023-08-29,259.745,260.385,258.1,260.17,621727.0
2023-08-30,260.34,265.71,260.34,264.78,615929.0
2023-08-31,263.32,266.355,263.32,266.355,1116914.0
2023-09-01,265.0,265.74,261.215,262.03,864673.0
2023-09-04,262.48,264.525,260.19,261.39,555860.0
2023-09-05,260.485,263.735,260.485,263.735,442624.0
2023-09-06,262.93,264.525,261.115,264.085,661365.0
2023-09-07,263.89,264.205,260.405,261.165,608428.0
2023-09-08,263.305,263.895,261.465,263.745,572059.0
2023-09-11,263.25,263.535,260.62,262.83,535954.0
2023-09-12,262.54,264.995,261.295,264.595,427837.0
2023-09-13,264.71,265.69,262.35,263.46,533136.0
2023-09-14,262.84,263.175,260.07,261.225,552198.0
2023-09-15,262.35,264.18,261.185,261.94,915653.0
2023-09-18,261.385,262.145,259.995,259.995,385239.0
2023-09-19,259.25,260.07,257.575,257.97,388968.0
2023-09-20,257.105,257.97,255.895,257.02,47533.0
2023-09-21,253.475,253.885,250.255,250.87,1070315.0
2023-09-22,247.065,248.26,245.205,246.76,968442.0
2023-09-25,246.06,247.71,245.225,247.595,486630.0
2023-09-26,248.575,250.225,247.995,250.14,580195.0
2023-09-27,250.14,250.14,242.32,246.655,1287359.0
2023-09-28,245.47,247.7,244.915,246.655,582742.0
2023-09-29,245.615,246.645,244.705,245.44,635103.0
2023-10-02,245.44,245.46,241.095,241.095,45116.0
2023-10-03,239.775,245.255,239.15,243.395,948140.0
2023-10-04,241.975,243.925,241.89,243.385,708232.0
2023-10-05,245.765,246.81,242.84,244.13,507408.0
2023-10-06,244.93,246.715,244.18,244.855,463242.0
2023-10-09,244.235,249.305,243.2,248.035,580849.0
2023-10-10,248.69,250.765,248.105,249.62,621642.0
2023-10-11,250.245,250.785,247.78,248.835,701751.0
2023-10-12,245.41,246.35,232.23,233.15,2469507.0
2023-10-13,231.055,238.825,225.88,236.23,1704030.0
2023-10-16,235.635,236.68,233.315,234.775,631591.0
2023-10-17,235.165,236.29,231.35,231.35,1154454.0
2023-10-18,231.935,234.215,231.635,233.845,791334.0
2023-10-19,231.945,233.2,228.395,230.83,900191.0
2023-10-20,228.02,229.0,226.375,228.11,844059.0
2023-10-23,227.73,232.525,227.435,231.74,594340.0
2023-10-24,230.175,232.18,229.745,232.18,658960.0
2023-10-25,232.945,233.55,229.575,231.005,654137.0
2023-10-26,229.11,230.9,226.975,229.335,847192.0
2023-10-27,229.43,230.665,227.875,229.09,452275.0
2023-10-30,225.145,227.965,223.765,225.72,525418.0
2023-10-31,227.2,229.43,226.405,227.385,585590.0
2023-11-01,229.04,229.96,227.25,229.96,566782.0
2023-11-02,231.935,233.61,229.575,233.01,707448.0
2023-11-03,234.86,238.94,234.48,238.785,925230.0
2023-11-06,244.56,244.65,241.28,242.915,979758.0
2023-11-07,244.765,245.44,242.82,242.82,656347.0
2023-11-08,243.58,244.49,242.37,242.555,610771.0
2023-11-09,244.385,248.18,244.0,246.91,866028.0
2023-11-10,246.535,247.7,245.84,246.75,451174.0
2023-11-13,247.4,248.63,246.52,246.615,597845.0
2023-11-14,249.455,249.58,246.77,248.23,464365.0
2023-11-15,253.455,255.315,251.52,254.985,868446.0
2023-11-16,256.775,257.32,252.485,252.695,728909.0
2023-11-17,253.465,254.405,251.97,253.085,494685.0
2023-11-20,252.72,254.76,252.115,252.115,347418.0
2023-11-21,253.885,253.925,249.72,251.315,618102.0
2023-11-22,252.29,254.56,251.98,253.7,395704.0
2023-11-23,251.625,252.945,251.33,252.43,261568.0
2023-11-24,252.75,253.685,252.065,252.575,187890.0
2023-11-27,254.21,254.21,250.665,250.805,341119.0
2023-11-28,251.51,252.975,250.95,251.39,412210.0
2023-11-29,253.35,257.115,253.025,256.595,813914.0
2023-11-30,256.195,256.625,253.465,256.625,1213360.0
2023-12-01,255.51,257.725,253.69,257.245,518299.0
2023-12-04,260.725,261.98,257.8,258.525,670818.0
2023-12-05,259.58,260.67,257.48,257.5,728124.0
2023-12-06,259.805,262.85,259.635,261.755,927914.0
2023-12-07,262.93,262.93,260.065,260.795,502368.0
2023-12-08,259.18,261.41,258.555,261.215,422084.0
2023-12-11,261.52,263.0,260.6,262.03,429458.0
2023-12-12,263.105,265.895,262.03,263.74,638791.0
2023-12-13,263.73,268.43,262.635,266.52,620352.0
2023-12-14,269.055,272.06,266.805,270.845,961249.0
2023-12-15,271.61,273.715,270.425,272.785,1275710.0
2023-12-18,271.57,274.595,270.925,273.545,479384.0
2023-12-19,274.025,276.15,272.58,275.085,843225.0
2023-12-20,275.115,278.52,275.115,277.98,714591.0
2023-12-21,278.91,278.91,275.985,276.475,937454.0
2023-12-22,274.995,277.12,273.695,276.12,359943.0
2023-12-27,278.91,281.27,276.53,279.545,423760.0
2023-12-28,281.825,282.015,278.91,280.525,506948.0
2023-12-29,280.37,281.32,279.495,280.525,337399.0
2024-01-02,279.9,282.5,279.89,282.14,282727.0
2024-01-03,279.595,280.87,278.725,278.725,563684.0
2024-01-04,279.135,281.17,278.12,280.605,453319.0
2024-01-05,281.825,282.725,281.025,281.785,366584.0
2024-01-08,280.32,282.19,280.095,280.67,331910.0
2024-01-09,282.7,285.32,281.21,283.9,560217.0
2024-01-10,285.485,287.26,283.91,285.625,466187.0
2024-01-11,286.855,287.385,285.155,285.155,490212.0
2024-01-12,283.825,284.665,282.375,284.195,408608.0
2024-01-15,281.555,283.805,281.11,282.99,302260.0
2024-01-16,281.525,282.785,278.335,278.605,510276.0
2024-01-17,277.93,280.075,276.53,279.8,530366.0
2024-01-18,278.11,278.98,276.12,276.765,562967.0
2024-01-19,279.505,283.155,278.91,282.825,679779.0
2024-01-22,283.07,285.515,281.77,284.31,470571.0
2024-01-23,284.745,288.695,284.265,287.07,572616.0
2024-01-24,288.205,288.205,284.06,285.175,470382.0
2024-01-25,285.575,287.13,284.8,286.74,415468.0
2024-01-29,288.695,288.695,285.945,286.995,513725.0
2024-01-30,288.52,291.445,287.23,290.4,615225.0
2024-01-31,289.47,296.035,288.815,295.255,1016771.0
2024-02-01,294.08,294.08,290.42,290.42,116960.0
2024-02-02,293.67,294.9,291.76,293.385,676439.0
2024-02-05,293.59,294.275,290.555,293.825,341346.0
2024-02-06,295.06,295.51,292.16,295.51,766466.0
2024-02-07,298.485,299.875,295.635,298.455,832312.0
2024-02-08,297.995,298.65,295.665,296.67,446113.0
2024-02-09,297.16,298.865,296.475,298.485,438624.0
2024-02-12,283.56,287.7,280.025,284.04,940854.0
2024-02-13,283.99,284.04,272.695,276.22,1276691.0
2024-02-14,269.615,274.205,269.565,274.205,880769.0
2024-02-15,273.135,278.62,273.135,276.845,939526.0
2024-02-16,280.28,280.74,276.18,277.93,783201.0
2024-02-19,276.56,277.93,274.26,275.025,613034.0
2024-02-20,274.33,277.91,274.125,276.25,542565.0
2024-02-21,278.49,280.28,277.02,278.195,688458.0
2024-02-22,278.58,280.28,277.14,278.93,501684.0
2024-02-23,280.67,280.87,276.835,279.245,562056.0
2024-02-26,279.89,281.62,279.3,281.18,409138.0
2024-02-27,278.52,279.81,277.93,279.4,457336.0
2024-02-28,279.145,280.31,278.125,279.515,429723.0
2024-02-29,276.99,280.82,276.99,280.125,1295181.0
2024-03-01,278.99,278.99,275.485,276.315,577804.0
2024-03-04,274.015,275.05,271.6,273.51,808532.0
2024-03-05,274.505,277.275,273.52,276.955,593231.0
2024-03-06,278.635,279.155,274.88,276.27,484025.0
2024-03-07,275.68,277.675,274.905,275.83,613308.0
2024-03-08,275.47,279.97,274.405,279.37,653998.0
2024-03-11,274.75,276.945,274.405,276.345,443785.0
2024-03-12,275.54,277.285,275.225,277.0,394484.0
2024-03-13,278.36,278.965,275.165,275.165,498847.0
2024-03-14,275.645,278.075,275.47,277.79,524344.0
2024-03-15,274.975,275.45,273.345,275.37,1432301.0
2024-03-18,274.485,276.63,273.905,274.74,580465.0
2024-03-19,275.155,275.155,271.92,274.35,651061.0
2024-03-20,275.185,276.265,272.895,274.055,457203.0
2024-03-21,272.765,275.695,270.25,271.52,1175735.0
2024-03-22,272.705,276.09,271.235,276.09,676246.0
2024-03-25,276.145,279.88,275.805,278.79,541877.0
2024-03-26,277.985,278.555,276.345,277.59,380229.0
2024-03-27,279.98,281.65,279.54,281.405,501092.0
2024-03-28,283.015,284.755,282.025,282.945,657195.0
2024-04-02,281.11,282.94,279.82,280.735,633425.0
2024-04-03,279.015,279.89,276.365,277.435,608747.0
2024-04-04,277.56,279.26,277.13,277.13,337979.0
2024-04-05,275.085,276.795,273.935,275.215,365683.0
2024-04-08,276.06,277.965,275.9,276.6,379026.0
2024-04-09,277.915,277.985,274.585,275.245,379422.0
2024-04-10,275.775,279.575,275.46,278.475,447827.0
2024-04-11,275.205,276.735,275.115,275.555,454986.0
2024-04-12,275.145,278.465,275.125,276.835,519352.0
2024-04-15,275.125,276.49,273.74,273.74,493913.0
2024-04-16,271.39,273.08,268.155,269.955,608116.0
2024-04-17,270.26,271.56,267.91,267.91,383655.0
2024-04-18,265.465,268.17,265.345,266.715,668692.0
2024-04-19,265.345,267.045,260.56,264.835,764322.0
2024-04-22,268.04,271.175,268.04,270.71,528404.0
2024-04-23,272.395,275.45,272.215,274.15,521333.0
2024-04-24,276.705,278.095,273.465,273.64,542190.0
2024-04-26,270.35,270.485,267.665,268.58,518742.0
2024-04-29,270.005,270.73,267.855,270.25,448511.0
2024-04-30,269.71,272.185,269.565,271.98,519457.0
2024-05-01,270.17,271.51,269.345,269.75,378659.0
2024-05-02,269.935,271.675,269.14,270.635,352845.0
2024-05-03,271.235,272.705,269.7,271.035,301011.0
2024-05-06,271.98,272.215,270.605,270.74,417801.0
2024-05-07,272.705,275.165,271.47,274.73,653446.0
2024-05-08,274.91,276.915,273.855,275.065,505019.0
2024-05-09,271.765,272.315,270.35,272.265,615169.0
2024-05-10,272.08,275.585,271.255,274.36,489548.0
2024-05-13,274.055,275.46,273.395,275.085,375737.0
2024-05-14,275.135,277.2,274.12,274.75,504944.0
2024-05-15,277.03,279.585,276.275,278.16,551358.0
2024-05-16,281.54,282.29,279.195,281.995,912044.0
2024-05-17,280.57,280.61,274.83,275.165,696199.0
2024-05-20,275.685,277.11,273.1,273.1,420946.0
2024-05-21,273.14,274.29,271.575,272.835,596336.0
2024-05-22,273.2,275.26,272.41,273.285,532206.0
2024-05-23,273.62,278.14,273.22,277.13,724360.0
2024-05-24,274.27,277.67,274.22,276.07,538276.0
2024-05-27,276.61,277.295,274.97,275.795,370306.0
2024-05-28,277.09,277.325,274.585,277.09,578891.0
2024-05-29,274.675,275.46,273.395,273.395,760509.0
2024-05-30,272.765,273.515,270.29,273.515,82343.0
2024-05-31,273.79,279.585,273.265,275.26,3548595.0
2024-06-03,278.75,278.975,274.575,276.48,500821.0
2024-06-04,278.11,279.725,276.785,277.13,476798.0
2024-06-05,279.29,281.505,278.83,280.925,733503.0
2024-06-06,283.025,285.57,282.535,284.5,636175.0
2024-06-07,284.01,284.93,282.17,284.01,408426.0
2024-06-11,280.345,281.71,279.29,281.355,514432.0
2024-06-12,279.635,280.56,276.735,277.355,654113.0
2024-06-13,279.99,283.075,279.56,282.985,635208.0
2024-06-14,283.42,284.45,282.645,284.105,511302.0
2024-06-17,283.085,285.375,282.69,283.81,38629.0
2024-06-18,284.105,289.11,284.075,288.795,847590.0
2024-06-19,289.905,290.375,287.135,287.94,490025.0
2024-06-20,288.04,288.92,284.93,285.72,1009962.0
2024-06-21,288.92,289.66,285.795,287.94,901986.0
2024-06-24,287.28,287.79,285.235,286.965,531691.0
2024-06-25,288.48,289.2,287.075,288.63,542744.0
2024-06-26,289.895,291.37,288.745,289.785,697488.0
2024-06-27,286.82,290.06,284.255,290.06,559984.0
2024-06-28,291.185,293.05,289.905,290.11,637240.0
2024-07-01,288.105,288.855,286.465,287.545,548860.0
2024-07-02,285.69,287.88,285.58,287.035,37448.0
2024-07-03,287.44,289.805,287.055,289.805,491700.0
2024-07-04,292.305,293.835,292.03,292.36,509571.0
2024-07-05,292.61,294.82,291.89,294.575,496731.0
2024-07-08,294.465,294.85,289.72,290.455,480558.0
2024-07-09,292.845,294.495,291.715,293.375,470583.0
2024-07-10,292.45,297.765,290.965,292.52,464307.0
2024-07-11,294.82,297.265,294.17,296.825,591711.0
2024-07-12,298.17,301.385,297.775,301.305,640444.0
2024-07-15,303.595,305.63,300.99,303.23,64835.0
2024-07-16,302.17,304.145,301.205,302.545,63011.0
2024-07-17,302.63,304.645,300.97,302.7,655687.0
2024-07-18,303.42,305.745,301.03,305.745,743913.0
2024-07-19,303.045,306.315,302.02,306.315,535460.0
2024-07-22,304.615,305.935,302.545,303.84,411935.0
2024-07-23,305.64,308.085,305.035,306.76,625379.0
2024-07-24,305.925,308.135,304.705,305.03,508062.0
2024-07-25,302.365,304.155,300.265,300.265,719524.0
2024-07-26,302.62,304.135,301.06,302.73,551427.0
2024-07-29,304.645,307.075,304.645,305.955,510040.0
2024-07-30,303.18,305.1,302.495,303.95,424077.0
2024-07-31,304.745,306.16,303.28,304.37,939572.0
2024-08-01,307.35,307.84,305.225,305.225,498195.0
2024-08-02,300.38,300.955,297.585,300.39,91371.0
2024-08-05,296.295,299.73,294.325,295.9,698082.0
2024-08-06,293.755,297.415,291.78,297.08,626583.0
2024-08-07,296.035,301.11,295.455,299.155,521147.0
2024-08-08,298.63,302.02,298.555,300.195,467892.0
2024-08-09,303.655,303.655,300.685,303.2,511845.0
2024-08-12,305.195,305.63,303.505,303.595,373938.0
2024-08-13,294.85,296.175,286.43,289.69,1245582.0
2024-08-14,290.19,297.08,290.1,295.575,803891.0
2024-08-15,296.48,305.365,293.55,295.92,737549.0
2024-08-16,298.67,300.7,296.785,300.065,647152.0
2024-08-19,300.135,303.36,299.085,302.485,469673.0
2024-08-20,304.85,306.0,302.925,302.925,388935.0
2024-08-21,302.285,303.16,300.085,303.16,548685.0
2024-08-22,303.665,303.665,301.955,302.78,387662.0
2024-08-23,301.7,304.4,301.405,304.175,317134.0
2024-08-26,303.94,304.645,302.26,303.97,346947.0
2024-08-27,303.645,304.645,301.71,302.6,276308.0
2024-08-28,302.09,302.58,299.605,302.58,365951.0
2024-08-29,302.2,303.055,300.96,302.61,320024.0
2024-08-30,303.97,304.54,300.655,301.855,963137.0
2024-09-02,301.45,301.855,297.62,300.46,436802.0
2024-09-03,299.145,301.795,298.06,300.745,357287.0
2024-09-04,297.66,298.74,294.555,298.74,546214.0
2024-09-05,299.045,299.705,295.655,297.865,450390.0
2024-09-06,296.895,299.735,295.58,298.74,424318.0
2024-09-09,294.355,297.455,294.355,296.635,527047.0
2024-09-10,297.705,299.715,297.645,297.725,487118.0
2024-09-11,299.41,299.43,294.7,296.105,560135.0
2024-09-12,297.94,298.325,296.105,297.87,635624.0
2024-09-13,299.5,299.66,295.795,296.49,391270.0
2024-09-16,296.38,297.21,292.965,292.965,506453.0
2024-09-17,292.975,293.545,291.385,292.28,362922.0
2024-09-18,290.585,291.965,289.075,291.69,508745.0
2024-09-19,295.245,295.245,288.68,290.78,848867.0
2024-09-20,291.295,292.095,289.075,289.95,954416.0
2024-09-23,287.64,288.935,286.04,286.395,462999.0
2024-09-24,285.22,286.85,283.59,284.045,585530.0
2024-09-25,283.01,286.355,281.62,283.11,645884.0
2024-09-26,284.915,287.505,284.165,287.505,602338.0
2024-09-27,286.21,288.32,281.52,281.52,625437.0
2024-09-30,281.43,283.74,280.285,282.685,875639.0
2024-10-01,282.96,286.79,281.57,284.59,526307.0
2024-10-02,281.915,284.405,281.65,283.415,464741.0
2024-10-03,285.38,285.865,283.425,284.985,362264.0
2024-10-04,284.025,286.06,283.515,285.3,367931.0
2024-10-07,286.26,286.355,283.82,285.165,292412.0
2024-10-08,284.885,289.615,283.315,288.845,434647.0
2024-10-09,290.77,292.005,290.275,291.295,407681.0
2024-10-10,291.305,292.775,289.825,290.435,435257.0
2024-10-11,289.875,292.39,289.775,292.065,311757.0
2024-10-14,292.57,295.63,292.42,295.55,411452.0
2024-10-15,297.16,298.185,295.68,297.415,540445.0
2024-10-16,297.13,297.375,294.275,295.835,475563.0
2024-10-17,297.375,299.765,296.35,298.0,703143.0
2024-10-18,296.96,297.21,295.055,296.805,318490.0
2024-10-21,300.655,301.15,299.225,299.225,52405.0
2024-10-22,297.22,298.65,289.815,290.435,693112.0
2024-10-23,291.155,291.83,287.365,287.6,515551.0
2024-10-24,288.975,292.31,287.6,289.88,402735.0
2024-10-25,290.305,291.48,288.59,290.0,324238.0
2024-10-28,288.38,290.77,287.235,288.33,371394.0
2024-10-29,287.345,288.995,286.0,288.995,535239.0
2024-10-30,288.33,288.815,283.85,283.85,531049.0
2024-10-31,285.95,285.95,282.455,283.345,607660.0
2024-11-01,280.84,281.37,278.085,278.085,52481.0
2024-11-04,280.435,283.395,279.495,282.745,352080.0
2024-11-05,283.315,284.38,280.105,280.425,364352.0
2024-11-06,282.765,283.585,280.295,282.14,281777.0
2024-11-07,282.655,283.64,277.865,279.83,477753.0
2024-11-08,282.645,283.345,280.135,281.705,377989.0
2024-11-11,281.815,284.085,281.43,283.71,367407.0
2024-11-12,283.84,285.42,280.965,283.06,415077.0
2024-11-13,281.915,282.27,278.63,281.955,401599.0
2024-11-14,283.94,283.985,280.295,280.48,439131.0
2024-11-15,277.145,277.54,271.555,273.53,870848.0
2024-11-18,267.805,269.895,266.695,269.03,869081.0
2024-11-19,269.03,271.735,267.615,267.95,903333.0
2024-11-20,268.585,270.855,266.67,270.855,56355.0
2024-11-21,272.205,273.37,269.64,270.28,732710.0
2024-11-22,273.65,275.305,271.545,272.995,646262.0
2024-11-25,276.215,278.4,275.725,277.54,1059378.0
2024-11-26,277.935,278.12,274.42,276.7,708633.0
2024-11-27,278.95,279.445,276.74,277.215,484154.0
2024-11-28,279.345,282.96,278.92,281.6,564283.0
2024-11-29,278.785,279.68,277.175,278.675,513603.0
2024-12-02,278.635,279.305,275.495,277.105,499703.0
2024-12-03,278.45,282.39,274.51,281.045,832376.0
2024-12-04,277.47,279.86,275.605,279.585,562568.0
2024-12-05,278.21,279.095,276.975,278.16,578925.0
2024-12-06,275.21,277.885,273.995,277.295,512787.0
2024-12-09,274.18,278.005,274.015,277.745,538760.0
2024-12-10,277.245,279.14,276.07,278.47,431178.0
2024-12-11,277.745,277.895,274.585,276.1,570805.0
2024-12-12,277.32,277.755,274.845,274.845,337652.0
2024-12-13,273.345,274.115,271.545,274.065,485754.0
2024-12-16,273.915,274.5,272.195,273.315,314842.0
2024-12-17,272.83,276.61,272.545,275.415,525170.0
2024-12-18,277.225,279.615,276.235,278.695,677133.0
2024-12-19,276.485,278.18,274.31,275.29,834102.0
2024-12-20,272.69,273.925,271.685,273.095,856643.0
2024-12-23,274.605,275.15,272.77,274.615,328622.0
2024-12-24,276.66,278.2,276.205,277.225,188938.0
2024-12-27,280.085,280.135,277.205,278.805,277030.0
2024-12-30,279.73,279.87,277.035,279.515,293542.0
2024-12-31,278.12,279.305,277.11,278.045,15796.0
2025-01-02,277.035,278.49,275.92,277.65,220124.0
2025-01-03,279.67,280.6,276.74,279.87,263581.0
2025-01-06,279.94,281.795,279.285,280.74,373356.0
2025-01-07,281.42,283.74,280.925,282.11,378182.0
2025-01-08,284.41,286.67,283.2,284.71,661494.0
2025-01-09,284.68,285.565,282.805,283.94,387365.0
2025-01-10,283.85,284.365,280.365,281.51,337410.0
2025-01-13,275.88,276.935,274.645,276.485,624848.0
2025-01-14,278.15,278.46,275.25,276.125,430962.0
2025-01-15,274.595,275.8,272.295,272.86,485037.0
2025-01-16,275.75,275.98,271.81,272.15,714220.0
2025-01-17,274.855,275.03,270.905,271.605,533522.0
2025-01-20,271.575,272.325,269.355,271.12,528447.0
2025-01-21,272.1,272.495,269.57,269.985,586268.0
2025-01-22,269.945,270.43,266.855,266.855,848201.0
2025-01-23,269.075,269.075,266.115,266.61,789037.0
2025-01-24,265.54,268.605,265.145,268.585,624841.0
2025-01-28,266.065,270.39,265.375,269.055,759707.0
2025-01-29,269.075,273.865,267.655,273.865,579702.0
2025-01-30,272.68,276.91,271.95,276.215,496030.0
2025-01-31,275.515,278.655,275.05,276.91,589226.0
2025-02-03,270.61,274.98,270.57,271.91,513864.0
2025-02-04,272.68,273.7,270.105,270.105,475119.0
2025-02-05,270.975,272.235,265.505,266.945,737458.0
2025-02-06,268.78,269.55,267.605,269.44,714941.0
2025-02-07,265.82,269.02,265.82,266.47,537032.0
2025-02-10,265.125,268.295,264.96,266.945,704176.0
2025-02-11,265.125,272.11,252.19,253.73,1718553.0
2025-02-12,252.785,256.24,249.86,253.06,1516745.0
2025-02-13,252.99,253.3,250.81,250.81,159429.0
2025-02-14,254.405,254.405,252.38,253.675,1199906.0
2025-02-17,252.54,255.44,250.84,255.055,935884.0
2025-02-18,254.68,260.505,254.09,260.505,1010507.0
2025-02-19,256.98,263.51,256.96,261.525,1195354.0
2025-02-20,258.72,259.38,254.61,255.64,1224544.0
2025-02-21,258.115,258.45,254.925,255.42,784697.0
2025-02-24,253.525,258.165,252.51,257.72,740465.0
2025-02-25,255.4,259.815,255.175,259.175,578025.0
2025-02-26,259.955,261.575,258.405,261.495,721827.0
2025-02-27,260.87,264.09,256.87,257.02,792544.0
2025-02-28,257.14,258.71,256.24,257.295,1137497.0
2025-03-03,259.685,260.88,258.285,258.71,553957.0
2025-03-04,259.29,261.64,256.565,261.385,588736.0
2025-03-05,260.685,261.97,258.935,260.94,619021.0
2025-03-06,260.425,260.425,257.06,258.71,712771.0
2025-03-07,255.255,257.855,254.75,256.4,522671.0
2025-03-10,256.785,257.23,253.105,253.46,489083.0
2025-03-11,252.645,253.82,248.2,250.015,978084.0
2025-03-12,246.435,248.945,244.63,248.47,1088601.0
2025-03-13,248.925,250.025,246.605,246.605,740092.0
2025-03-14,247.765,249.275,246.92,248.15,604179.0
2025-03-17,248.16,248.61,244.75,246.0,630703.0
2025-03-18,246.265,248.915,245.81,245.81,904901.0
2025-03-19,244.33,248.745,244.33,248.39,643489.0
2025-03-20,247.685,253.975,247.33,253.38,1295671.0
2025-03-21,253.065,253.87,250.94,252.07,1299152.0
2025-03-24,252.07,253.55,249.71,251.405,337327.0
2025-03-25,251.24,255.405,251.24,254.85,661574.0
2025-03-26,255.05,255.235,250.415,251.0,753393.0
2025-03-27,248.5,251.565,248.16,250.495,72802.0
2025-03-28,249.135,250.8,247.685,250.8,662900.0
2025-03-31,250.035,250.335,247.265,247.385,771419.0
2025-04-01,249.315,250.585,247.595,249.66,642525.0
2025-04-02,251.655,254.085,251.22,253.25,725512.0
2025-04-03,249.48,255.725,248.52,255.725,880650.0
2025-04-04,256.04,260.08,251.375,251.375,1331181.0
2025-04-07,246.115,247.05,240.045,240.045,182900.0
2025-04-08,243.14,245.185,239.615,243.935,86097.0
2025-04-09,240.165,241.475,227.48,231.845,1724488.0
2025-04-10,244.74,245.315,237.405,239.945,981999.0
2025-04-11,232.305,233.68,226.875,231.31,1299356.0
2025-04-14,234.425,237.78,232.8,236.195,741533.0
2025-04-15,237.185,242.245,236.195,242.245,930951.0
2025-04-16,240.985,242.175,239.1,240.055,606217.0
2025-04-17,239.15,239.22,235.3,237.535,734387.0
2025-04-22,236.69,237.185,234.405,234.765,528966.0
2025-04-23,239.855,241.79,236.32,237.94,910592.0
2025-04-24,236.195,240.055,236.08,240.055,673487.0
2025-04-28,245.125,246.315,242.435,242.435,836539.0
2025-04-29,243.585,244.905,242.265,243.565,467050.0
2025-04-30,244.13,249.225,243.635,249.225,1256432.0
2025-05-01,250.085,251.435,248.55,249.215,621273.0
2025-05-02,249.145,254.93,249.145,254.465,652945.0
2025-05-05,255.04,256.885,253.925,254.86,515143.0
2025-05-06,254.185,254.91,247.955,248.57,608902.0
2025-05-07,244.17,245.99,241.135,241.135,1371806.0
2025-05-08,240.55,242.555,236.59,238.1,1490639.0
2025-05-09,237.385,238.605,235.1,237.495,1014990.0
2025-05-12,232.97,239.04,230.455,233.355,124205.0
2025-05-13,238.265,241.295,237.185,238.96,819627.0
2025-05-14,235.31,238.655,235.1,237.99,651647.0
2025-05-15,237.035,237.66,235.635,236.57,662454.0
2025-05-16,240.875,243.37,239.765,239.985,575562.0
2025-05-19,242.89,243.13,239.705,239.945,52991.0
2025-05-20,242.1,243.705,241.145,242.175,499696.0
2025-05-21,244.875,245.42,242.405,243.35,568349.0
2025-05-22,241.125,246.515,240.965,244.72,652244.0
2025-05-23,245.58,245.67,242.665,244.51,405925.0
2025-05-26,244.63,246.215,243.735,245.175,299439.0
2025-05-27,245.68,247.29,243.44,247.1,443029.0
2025-05-28,248.1,249.18,245.255,245.255,543249.0
2025-05-29,247.525,248.855,244.835,246.115,475823.0
2025-05-30,245.87,248.58,244.64,245.115,1112459.0
2025-06-02,245.385,246.365,244.65,245.92,411328.0
2025-06-03,244.825,246.265,242.145,243.585,666263.0
2025-06-04,245.075,245.66,243.815,244.35,618362.0
2025-06-05,245.46,245.61,240.26,241.115,670776.0
2025-06-06,242.375,243.29,240.085,240.085,594013.0
2025-06-10,240.165,242.275,239.07,242.275,86363.0
2025-06-11,243.14,243.29,238.97,239.02,529362.0
2025-06-12,238.19,240.935,237.79,239.22,549128.0
2025-06-13,240.165,240.165,235.915,237.045,566657.0
2025-06-16,236.42,239.31,236.42,237.285,381500.0
2025-06-17,236.74,239.45,235.855,237.475,491371.0
2025-06-18,237.64,242.14,237.095,240.135,853405.0
2025-06-19,240.75,240.965,236.84,236.9,902503.0
2025-06-20,236.9,239.22,235.57,238.385,1269163.0
2025-06-23,237.96,238.95,235.0,238.95,517809.0
2025-06-24,240.905,242.13,238.675,239.39,585490.0
2025-06-25,239.13,240.22,236.64,236.64,605784.0
2025-06-26,238.1,239.915,237.165,238.16,677662.0
2025-06-27,236.71,238.22,232.36,232.56,1186397.0
2025-06-30,233.65,239.01,233.215,237.66,967540.0
2025-07-01,238.685,240.895,236.43,236.43,701338.0
2025-07-02,236.5,239.935,236.46,237.95,782895.0
2025-07-03,239.3,241.63,238.355,239.17,688552.0
2025-07-04,240.165,241.59,239.34,240.915,383779.0
2025-07-07,241.71,246.425,241.68,246.095,656449.0
2025-07-08,244.71,245.125,241.155,244.075,774906.0
2025-07-09,245.74,246.595,241.175,241.86,628634.0
2025-07-10,242.575,243.03,237.68,240.57,702616.0
2025-07-11,241.355,241.74,238.05,239.09,626529.0
2025-07-14,238.675,243.575,238.275,239.765,460093.0
2025-07-15,239.43,248.835,239.43,248.755,896287.0
2025-07-16,248.695,249.095,243.595,245.57,659835.0
2025-07-17,245.77,247.975,243.885,246.505,648341.0
2025-07-18,250.085,256.345,249.195,255.425,832984.0
2025-07-21,254.375,254.555,250.68,253.37,642148.0
2025-07-22,256.16,262.8,255.95,261.945,1049972.0
2025-07-23,262.44,263.86,257.36,263.485,835660.0
2025-07-24,265.63,269.935,263.575,267.515,1007998.0
2025-07-25,267.515,268.365,265.12,265.885,525162.0
2025-07-28,266.45,270.135,266.185,268.535,512942.0
2025-07-29,267.455,270.43,266.52,269.935,618636.0
2025-07-30,270.68,273.695,269.05,269.05,643768.0
2025-07-31,269.47,271.505,268.845,268.845,867729.0
2025-08-01,267.055,267.69,261.18,262.045,785798.0
2025-08-04,262.49,265.15,261.61,262.9,429489.0
2025-08-05,264.14,266.275,262.71,265.17,409413.0
2025-08-06,266.265,268.425,264.02,267.555,554738.0
2025-08-07,267.555,268.385,263.455,263.515,531309.0
2025-08-08,261.895,262.99,258.9,258.9,590876.0
2025-08-11,260.445,261.845,258.665,261.815,458382.0
2025-08-12,261.3,263.305,261.025,262.305,598716.0
2025-08-13,263.0,268.425,262.375,267.505,854277.0
2025-08-14,270.205,271.255,267.84,268.05,530502.0
2025-08-15,266.96,268.315,264.755,268.315,526587.0
2025-08-18,269.925,271.375,268.05,269.26,555723.0
2025-08-19,243.585,255.05,223.79,223.79,4610178.0
2025-08-20,219.32,221.585,206.77,219.065,4274144.0
2025-08-21,218.33,226.565,218.33,224.285,2061847.0
2025-08-22,224.295,226.17,214.955,214.955,1947777.0
2025-08-25,218.31,219.82,214.09,214.755,1503812.0
2025-08-26,214.36,214.855,211.61,213.525,1175779.0
2025-08-27,215.055,215.67,212.76,214.07,951997.0
2025-08-28,213.865,214.06,211.085,211.085,823999.0
2025-08-29,210.39,211.73,208.9,211.275,941117.0
2025-09-01,211.335,212.225,208.675,208.675,712033.0
2025-09-02,208.515,208.635,205.28,206.79,1200376.0
2025-09-03,206.025,206.6,204.255,205.05,1083743.0
2025-09-04,205.635,209.25,205.21,209.25,1229933.0
2025-09-05,209.32,210.25,207.6,207.66,1065459.0
2025-09-08,209.59,212.16,208.98,211.75,992859.0
2025-09-09,212.0,212.42,208.76,209.94,1144147.0
2025-09-10,209.56,211.69,208.6,210.93,631732.0
2025-09-11,210.2,210.89,204.8,205.81,1176963.0
2025-09-12,206.0,210.12,205.9,207.82,790614.0
2025-09-15,204.59,205.55,203.0,204.48,894179.0
2025-09-16,203.58,204.2,200.65,201.91,1126033.0
2025-09-17,201.89,202.9,200.4,201.07,1180960.0
2025-09-18,200.58,201.46,198.34,198.34,1539732.0
2025-09-19,200.98,203.69,198.37,198.37,2263431.0
2025-09-22,197.0,200.13,196.8,199.24,785649.0
2025-09-23,200.0,200.63,198.32,199.94,842117.0
2025-09-24,199.9,199.9,196.81,197.34,1001859.0
2025-09-25,196.0,199.28,195.67,197.99,1023336.0
2025-09-26,196.2,196.5,189.8,194.23,1753996.0
2025-09-29,196.5,200.95,196.33,199.0,1074917.0
2025-09-30,200.01,201.56,197.8,198.2,1025950.0
2025-10-01,198.52,200.44,198.04,198.8,857664.0
2025-10-02,203.5,207.045,201.9,206.24,1485411.0
2025-10-03,206.4,207.79,205.295,207.79,985489.0
2025-10-06,209.8,209.99,204.48,205.67,634951.0
2025-10-07,205.26,207.14,203.71,205.34,520801.0
2025-10-08,205.48,206.6,204.0,205.72,518674.0
2025-10-09,206.0,208.43,206.0,207.0,718976.0
2025-10-10,209.0,209.59,207.72,209.2,803009.0
2025-10-13,208.82,210.85,207.7,208.75,564675.0
2025-10-14,208.62,213.19,208.02,211.0,1011544.0
2025-10-15,214.52,216.59,213.03,216.45,1325493.0
2025-10-16,217.6,221.22,215.62,220.29,1454342.0
2025-10-17,222.22,222.47,218.44,218.5,938035.0
2025-10-20,218.5,219.55,217.1,217.66,596467.0
2025-10-21,218.0,220.41,217.63,220.41,651078.0
2025-10-22,220.3,221.76,218.93,220.7,783564.0
2025-10-23,219.48,221.49,217.55,217.55,654366.0
2025-10-24,217.33,218.14,212.47,212.47,1035944.0
2025-10-27,212.99,213.85,210.96,211.42,757242.0
2025-10-28,188.5,190.0,176.01,177.86,4428675.0
2025-10-29,176.44,176.89,167.99,170.77,3108648.0
2025-10-30,173.56,179.9,172.11,179.56,1894588.0
2025-10-31,182.92,184.16,177.77,178.5,1687273.0
2025-11-03,178.5,179.45,175.0,175.39,1087876.0
2025-11-04,174.2,178.47,172.11,176.99,1040399.0
2025-11-05,176.51,177.6,174.595,176.34,756762.0
2025-11-06,177.15,179.49,176.31,179.49,873226.0
2025-11-07,182.0,182.46,178.7,179.03,802267.0
2025-11-10,179.3,179.8,176.51,178.91,742915.0
2025-11-11,178.5,181.69,178.12,178.12,887327.0
2025-11-12,178.12,179.87,177.175,179.06,820197.0
2025-11-13,179.0,181.93,178.29,181.93,814416.0
2025-11-14,180.0,182.4,179.27,181.81,838270.0
2025-11-17,181.0,182.07,179.26,180.44,870767.0
2025-11-18,179.31,182.36,179.31,180.08,1080129.0
2025-11-19,180.7,182.2,178.37,179.22,823116.0
2025-11-20,180.0,181.39,178.34,178.34,882467.0
2025-11-21,177.5,179.6,175.72,178.85,723144.0
2025-11-24,179.96,183.9,179.94,182.95,1292419.0
2025-11-25,185.2,185.66,181.85,182.14,752331.0
2025-11-26,182.41,184.93,181.88,182.9,831459.0