Date,Open,High,Low,Close,Volume
1999-01-06,49.67776646250154,49.67776646250154,48.603651575719525,48.81847640426937,16595.0
1999-01-07,49.677777671702565,49.677777671702565,48.33513453160415,49.40924966074751,26170.0
1999-01-08,50.21483254042283,50.21483254042283,49.1407205212697,50.21483254042283,16217.0
1999-01-11,51.02042314570856,51.02042314570856,49.40925192095274,50.48336709923103,9741.0
1999-01-12,52.36308128188939,52.36308128188939,50.214853271374864,52.36308128188939,11997.0
1999-01-13,52.631589665363215,52.631589665363215,51.5574776054648,51.5574776054648,10479.0
1999-01-14,51.55747246218273,51.55747246218273,49.67777345955279,49.94630144773951,5071.0
1999-01-15,51.28896037728099,51.28896037728099,48.87220464890864,51.28896037728099,5584.0
1999-01-18,52.36305738556054,52.36305738556054,51.02041742004187,52.094529392456806,6949.0
1999-01-19,52.36306475999063,52.36306475999063,51.55748066722687,51.82600869814812,4846.0
1999-01-20,52.631592790911874,52.631592790911874,51.288952636305616,51.82600869814812,13997.0
1999-01-21,52.36307266308035,52.36307266308035,51.02043230583115,51.28896037728099,12615.0
1999-01-22,51.28894447399599,51.28894447399599,49.94630144773951,49.94630144773951,3910.0
1999-01-25,49.94631003825664,49.94631003825664,48.33513874669997,48.60366678107218,10493.0
1999-01-26,48.60366678107218,48.60366678107218,48.60366678107218,48.60366678107218,0.0
1999-01-27,49.677777671702565,49.677777671702565,48.87219363883739,49.40924966074751,4632.0
1999-01-28,51.55747683371111,51.55747683371111,49.40924966074751,49.40924966074751,6497.0
1999-01-29,51.55748087360238,51.55748087360238,49.14072550031395,49.14072550031395,7732.0
1999-02-01,50.75189280084592,50.75189280084592,49.14072164979245,49.40924966074751,5429.0
1999-02-02,50.48336050943581,50.48336050943581,49.14071748317933,49.94630144773951,3268.0
1999-02-03,50.2148336936127,50.2148336936127,49.40924966074751,49.40924966074751,12409.0
1999-02-04,50.48336792159319,50.48336792159319,49.40925272581781,49.67778075343083,9853.0
1999-02-05,50.21483762829843,50.21483762829843,49.14072550031395,49.14072550031395,3503.0
1999-02-08,49.946308781043854,49.946308781043854,49.40925272581781,49.67778075343083,1925.0
1999-02-09,51.020430875170064,51.020430875170064,49.409259406326,50.37596228763243,18703.0
1999-02-10,50.7518912596646,50.7518912596646,49.67777616313887,50.7518912596646,11991.0
1999-02-11,54.51129228609928,54.51129228609928,52.0945339653741,54.24276426942386,38987.0
1999-02-12,54.77980728967832,54.77980728967832,52.63157749594656,53.43716752524902,34928.0
1999-02-15,53.43719969635482,53.43719969635482,51.55749672386049,52.90014346725604,5428.0
1999-02-16,53.43719969635482,53.43719969635482,52.363081067508666,52.90014346725604,6548.0
1999-02-17,53.43719969635482,53.43719969635482,52.363081067508666,52.90014346725604,8731.0
1999-02-18,53.70571248243184,53.70571248243184,52.90012836871031,53.70571248243184,6454.0
1999-02-19,53.70571248243184,53.70571248243184,53.16865640661749,53.70571248243184,18481.0
1999-02-22,53.70571248243184,53.70571248243184,53.16865640661749,53.70571248243184,3554.0
1999-02-23,53.97424052033903,53.97424052033903,53.43718444452468,53.70571248243184,2330.0
1999-02-24,53.97424135550159,53.97424135550159,53.16865722931497,53.16865722931497,15050.0
1999-02-25,54.24276426942386,54.24276426942386,52.36306198204953,54.24276426942386,6992.0
1999-02-26,55.04835267196776,55.04835267196776,53.16865640661749,53.70571248243184,13712.0
1999-03-01,54.511296596153386,54.511296596153386,53.43718444452468,53.70571248243184,7627.0
1999-03-02,54.77983036033402,54.77983036033402,53.97424616240274,54.51130229435693,15496.0
1999-03-03,56.92805480944843,56.92805480944843,53.9742402373117,56.65952677294935,8109.0
1999-03-04,57.733626159001055,57.733626159001055,54.779812239698806,55.04834021684943,4399.0
1999-03-05,56.14932007121681,56.14932007121681,55.04835325298303,55.58540933446582,2871.0
1999-03-08,56.390999627336896,56.390999627336896,55.58540933446582,55.58540933446582,23713.0
1999-03-09,56.14932506342397,56.14932506342397,54.511302018071625,54.91409720031948,11304.0
1999-03-10,55.85393079385833,55.85393079385833,54.51129074835657,55.31687477565762,4142.0
1999-03-11,56.122471586595495,56.122471586595495,54.77982521224165,55.58540933446582,33787.0
1999-03-12,57.465089475693965,57.465089475693965,55.5853877497754,56.92803360275852,21419.0
1999-03-15,57.7336174121617,57.7336174121617,56.39097772982307,56.92803360275852,4795.0
1999-03-16,56.92806235223441,56.92806235223441,55.853943893274014,55.85394389327402,19664.0
1999-03-17,56.11091757869702,56.11091757869702,54.19493867835542,54.19493867835542,17185.0
1999-03-18,55.56349321157198,55.56349321157198,53.92122563662402,54.46864816160668,6727.0
1999-03-19,56.11090506111415,56.11090506111415,54.90657447733256,56.11090506111415,4127.0
1999-03-22,56.38464088099888,56.38464088099888,55.016084231602285,55.56350689136092,4081.0
1999-03-23,57.47947966889784,57.47947966889784,55.837205766191175,56.93205084149227,9381.0
1999-03-24,56.11090857215672,56.11090857215672,55.01606366198428,55.01606366198428,12981.0
1999-03-25,56.11090857215672,56.11090857215672,55.01606366198428,55.01606366198428,10104.0
1999-03-26,55.28979750473052,55.28979750473052,53.64752317797781,53.64752317797781,7030.0
1999-03-29,53.92122172565935,53.92122172565935,52.27894798007242,52.826370465349925,15339.0
1999-03-30,54.46867084987007,54.46867084987007,53.1001076776002,53.1001076776002,10200.0
1999-03-31,56.65832568785574,56.65832568785574,54.742347275612616,55.289769679110655,48627.0
1999-04-01,57.479492451185976,57.479492451185976,55.83721818327041,57.205781121492784,18719.0
1999-04-02,57.205781121492784,57.205781121492784,57.205781121492784,57.205781121492784,0.0
1999-04-05,57.205781121492784,57.205781121492784,57.205781121492784,57.205781121492784,0.0
1999-04-06,58.84802415118141,58.84802415118141,57.479468082911325,58.30060172387338,10375.0
1999-04-07,59.66915956030892,59.66915956030892,57.75318100795494,58.5743146732495,15554.0
1999-04-08,60.49029664603802,60.49029664603802,58.57431189481365,60.21658543725649,14179.0
1999-04-09,62.40627510750876,62.40627510750876,59.39544552115825,60.21658543725649,11871.0
1999-04-12,60.21659715484624,60.21659715484624,58.84803455487538,58.84803455487538,13996.0
1999-04-13,59.942860228223786,59.942860228223786,58.30059318678069,59.12172670750224,41975.0
1999-04-14,59.94286877790922,59.94286877790922,58.3006015022286,59.477559087491,23979.0
1999-04-15,61.3114278348833,61.3114278348833,58.30059836823144,59.94286555563061,14287.0
1999-04-16,61.58515711638687,61.58515711638687,60.76402328157303,61.58515711638687,18156.0
1999-04-19,62.40627516776597,62.40627516776597,61.585141540628506,62.40627516776597,10910.0
1999-04-20,62.13256392925933,62.13256392925933,60.76400788467916,61.311430302511226,14488.0
1999-04-21,61.58514148116415,61.58514148116415,58.84802310359519,60.21658543725649,9575.0
1999-04-22,61.85885980704247,61.85885980704247,59.94287483537676,61.06509280742257,11141.0
1999-04-23,62.132567425581776,62.132567425581776,59.94287134128132,61.85885620126348,17241.0
1999-04-26,62.13256221838984,62.13256221838984,60.76400621149393,62.13256221838984,2506.0
1999-04-27,61.585152035324974,61.585152035324974,60.76401826825849,60.76401826825849,8612.0
1999-04-28,61.58513355941971,61.58513355941971,59.12172670750224,59.12172670750224,6135.0
1999-04-29,60.216586519991,60.216586519991,59.12173537542508,59.39544658912812,6045.0
1999-04-30,60.216583043283855,60.216583043283855,58.30059836823144,59.94286555563061,12795.0
1999-05-03,59.39545707896178,59.39545707896178,58.02690076874579,58.84803455487538,77161.0
1999-05-04,60.21659715484624,60.21659715484624,58.57432329283218,58.84803455487538,26640.0
1999-05-05,58.84802415118141,58.84802415118141,58.02689051021936,58.30060172387338,3319.0
1999-05-06,59.12173359636392,59.12173359636392,57.47946636356392,58.02688877449725,8763.0
1999-05-07,58.30060171850362,58.30060171850362,56.65832814697703,57.753179291246006,12741.0
1999-05-10,58.02688877449725,58.02688877449725,57.20575515809726,58.02688877449725,7872.0
1999-05-11,58.30061347537366,58.30061347537366,56.93205084149227,56.93205084149227,6022.0
1999-05-12,58.57431118543058,58.57431118543058,56.65832645741036,58.02688877449725,14819.0
1999-05-13,58.84802415118141,58.84802415118141,57.479468082911325,58.30060172387338,19051.0
1999-05-14,58.848053745474125,58.848053745474125,58.02691969156924,58.10903246798404,21679.0
1999-05-17,58.30060172387338,58.30060172387338,56.11090572488748,58.30060172387338,32017.0
1999-05-18,58.84802589501436,58.84802589501436,57.47946978619008,58.5743146732495,5110.0
1999-05-19,58.57431293213244,58.57431293213244,56.93203936060584,57.753179291246006,10659.0
1999-05-20,58.30061347537366,58.30061347537366,56.93205084149227,56.93205084149227,4834.0
1999-05-21,58.10900893131609,58.10900893131609,56.0561714831636,56.0561714831636,173865.0
1999-05-24,56.93205812383314,56.93205812383314,54.74236769314144,55.83721290848729,19828.0
1999-05-25,55.83721822124024,55.83721822124024,55.016084231602285,55.56350689136092,13026.0
1999-05-26,55.56348088085967,55.56348088085967,54.742347275612616,55.289769679110655,9261.0
1999-05-27,56.384635516160216,56.384635516160216,54.74236769314144,55.83721290848729,29803.0
1999-05-28,56.38461627153026,56.38461627153026,55.28977142986583,56.11090506111415,6945.0
1999-05-31,57.47947966889784,57.47947966889784,56.11091703501645,56.93205084149227,3748.0
1999-06-01,57.47947674024453,57.47947674024453,56.3846254309725,57.47947674024453,1285.0
1999-06-02,57.47947674024453,57.47947674024453,56.3846254309725,57.47947674024453,31972.0
1999-06-03,57.47947966889784,57.47947966889784,56.658339572667,56.93205084149227,6153.0
1999-06-04,57.47947674024453,57.47947674024453,55.5634916663345,57.47947674024453,5338.0
1999-06-07,59.94286379612007,59.94286379612007,58.02688546706099,59.669152606254485,2648.0
1999-06-08,59.94286555563061,59.94286555563061,59.39544315983088,59.94286555563061,21386.0
1999-06-09,60.21658543725649,60.21658543725649,59.66915672993978,60.21658543725649,7540.0
1999-06-10,59.942860228223786,59.942860228223786,58.84801553392839,59.12172670750224,5819.0
1999-06-11,58.84802345502888,58.84802345502888,56.11090506111415,56.11090506111415,7687.0
1999-06-14,56.11090506111415,56.11090506111415,56.11090506111415,56.11090506111415,0.0
1999-06-15,58.5743129375274,58.5743129375274,56.38461693854151,58.30060172387338,2416.0
1999-06-16,59.395448338544064,59.395448338544064,58.30060345148465,58.5743146732495,6826.0
1999-06-17,59.94286847392816,59.94286847392816,58.57431241780118,59.80601601319231,13321.0
1999-06-18,60.21658127573885,60.21658127573885,58.84801903665773,59.669152606254485,26531.0
1999-06-21,59.94288740020195,59.94288740020195,58.57433091196908,59.61443635892834,13504.0
1999-06-22,60.216583043283855,60.216583043283855,59.12173196193102,59.94286555563061,7113.0
1999-06-23,60.49029664603802,60.49029664603802,59.39544552115825,60.21658543725649,6709.0
1999-06-24,60.49029664603802,60.49029664603802,59.39544552115825,60.21658543725649,33226.0
1999-06-25,60.49028886512431,60.49028886512431,58.84801553392839,59.12172670750224,5669.0
1999-06-28,61.17457382782317,61.17457382782317,59.12173653974567,61.17457382782317,8269.0
1999-06-29,62.679981184892334,62.679981184892334,60.490291693902535,62.679981184892334,5214.0
1999-06-30,64.32225985873313,64.32225985873313,60.21658543725649,60.21658543725649,10849.0
1999-07-01,62.95371493101773,62.95371493101773,60.21660208642356,62.95371493101773,8440.0
1999-07-02,65.69081669577994,65.69081669577994,62.13256464890467,65.69081669577994,23173.0
1999-07-05,68.70165053649197,68.70165053649197,65.85504620832003,67.33309439203668,12082.0
1999-07-06,67.33311189007604,67.33311189007604,64.32228130008752,66.7856892900337,9438.0
1999-07-07,68.1542263079153,68.1542263079153,65.14339657858743,68.1542263079153,23888.0
1999-07-08,68.15421472557618,68.15421472557618,64.07590752156091,64.07590752156091,19078.0
1999-07-09,65.69082018250599,65.69082018250599,62.95370162660924,65.14339772927745,17055.0
1999-07-12,66.2382564590317,66.2382564590317,65.14341132409079,66.2382564590317,5083.0
1999-07-13,67.05940059005486,67.05940059005486,65.69083780019334,66.7856892900337,7695.0
1999-07-14,67.0593826053314,67.0593826053314,65.14339772927745,65.14339772927745,10523.0
1999-07-15,66.23824158546242,66.23824158546242,65.14339669636517,65.71819215006741,6621.0
1999-07-16,65.96454534982668,65.96454534982668,62.95371493101773,62.95371493101773,1657.0
1999-07-19,64.86965845989545,64.86965845989545,63.2273855204006,64.04852513502368,5715.0
1999-07-20,65.69080798996619,65.69080798996619,62.953689942092105,65.41709681415406,7148.0
1999-07-21,64.86968828163981,64.86968828163981,63.77484334515786,64.32226581339883,4862.0
1999-07-22,65.14338071467307,65.14338071467307,64.04853609417516,64.43173296929992,18531.0
1999-07-23,65.41712382676576,65.41712382676576,62.95371593749184,63.63799730445803,10473.0
1999-07-26,65.69081669577994,65.69081669577994,63.774838211176025,65.69081669577994,3623.0
1999-07-27,67.05940223940982,67.05940223940982,63.50114896186223,67.05940223940982,8917.0
1999-07-28,66.78568362988236,66.78568362988236,63.50114201824079,65.96454350965557,6344.0
1999-07-29,67.08676769966391,67.08676769966391,63.50114776201973,63.50114776201973,7274.0
1999-07-30,64.32228166676418,64.32228166676418,62.953718869101,63.50114776201973,5530.0
1999-08-02,63.50114378969193,63.50114378969193,61.03773593980181,62.95371493101773,5324.0
1999-08-03,64.86970021198901,64.86970021198901,61.85886979318006,62.95371493101773,3208.0
1999-08-04,62.95369758585761,62.95369758585761,61.585141540628506,62.40627516776597,20154.0
1999-08-05,62.15993693707703,62.15993693707703,59.66915675926138,61.311430302511226,17396.0
1999-08-06,64.29489729136112,64.29489729136112,60.216595215439646,64.29489729136112,8636.0
1999-08-09,64.59599296834567,64.59599296834567,60.43557112069788,63.50114776201973,3951.0
1999-08-10,64.0485703651827,64.0485703651827,62.13258496435655,63.50114776201973,19073.0
1999-08-11,65.14339599924658,65.14339599924658,63.77483990252033,64.86968477990132,11559.0
1999-08-12,68.15424173493363,68.15424173493363,65.69083389156125,66.2382564590317,27622.0
1999-08-13,67.05939594959435,67.05939594959435,65.14341069227525,66.64882588309588,37197.0
1999-08-16,66.7856892900337,66.7856892900337,65.41712650017217,66.7856892900337,204603.0
1999-08-17,66.78567137871711,66.78567137871711,65.14339772927745,65.14339772927745,9109.0
1999-08-18,68.6167920415561,68.6167920415561,65.33498751265581,65.99736771225146,9392.0
1999-08-19,72.92825574360913,72.92825574360913,71.5901229569239,71.92465615359521,19179.0
1999-08-20,72.25917922659241,72.25917922659241,70.58651347758013,70.9210466273826,13675.0
1999-08-23,71.9246533935771,71.9246533935771,69.91745429057302,70.25198747440703,13499.0
1999-08-24,71.59012020974308,71.59012020974308,69.582921106739,70.25198747440703,12347.0
1999-08-25,70.92105442341344,70.92105442341344,68.91385530395638,68.91385530395638,17232.0
1999-08-26,70.58653168940118,70.58653168940118,69.24839874494369,69.24839874494369,22228.0
1999-08-27,71.92464607678995,71.92464607678995,69.91744717797523,70.9210466273826,41099.0
1999-08-30,71.25557620387038,71.25557620387038,70.5865099378177,71.25557620387038,30420.0
1999-08-31,71.9246533935771,71.9246533935771,70.25198747440703,70.25198747440703,13173.0
1999-09-01,71.92465615359521,71.92465615359521,70.58652336690999,71.92465615359521,15786.0
1999-09-02,72.59371237639486,72.59371237639486,70.58651347758013,70.9210466273826,19078.0
1999-09-03,71.25557977718505,71.25557977718505,70.58651347758013,70.9210466273826,8134.0
1999-09-06,71.5901129269875,71.5901129269875,70.9210466273826,70.9210466273826,10182.0
1999-09-07,73.26277463704047,73.26277463704047,70.9210427175224,72.59370837432101,5530.0
1999-09-08,72.92825574360913,72.92825574360913,71.92465615359521,71.92465615359521,3016.0
1999-09-09,72.59370837432101,72.59370837432101,71.92464211160157,72.59370837432101,6379.0
1999-09-10,75.60452363438692,75.60452363438692,72.25918555368679,74.26639091800871,17139.0
1999-09-13,74.93544720281284,74.93544720281284,73.2627813917961,73.2627813917961,16271.0
1999-09-14,74.93544313873451,74.93544313873451,73.2627774184338,74.93544313873451,19008.0
1999-09-15,73.59731455399945,73.59731455399945,72.92824822959274,73.2627813917961,14150.0
1999-09-16,72.92825908634262,72.92825908634262,71.59012623832287,72.25919266233275,10292.0
1999-09-17,72.92824150568073,72.92824150568073,72.25917524296129,72.59370837432101,2900.0
1999-09-20,72.59370873597571,72.59370873597571,70.92104307084404,71.25557620387038,8437.0
1999-09-21,71.25557977718505,71.25557977718505,70.58651347758013,70.9210466273826,13945.0
1999-09-22,71.5901129269875,71.5901129269875,70.08471689775348,70.9210466273826,11639.0
1999-09-23,74.60091770856621,74.60091770856621,70.92105274339883,72.92825181530831,16625.0
1999-09-24,72.92824552619732,72.92824552619732,70.25198032777767,70.9210466273826,10228.0
1999-09-27,71.25557977718505,71.25557977718505,69.91744717797523,70.9210466273826,2674.0
1999-09-28,71.92465014972778,71.92465014972778,68.24478529351798,68.64622886986625,9108.0
1999-09-29,69.58292167710873,69.58292167710873,68.57932211738022,68.91385530395638,7404.0
1999-09-30,68.57932400813756,68.57932400813756,65.23399205014377,66.83975390588276,39877.0
1999-10-01,69.58291830633038,69.58291830633038,66.57211977299576,68.57931879521884,11478.0
1999-10-04,68.57932211738022,70.25198805026109,68.57932211738022,68.91385530395638,2738.0
1999-10-05,69.58292167710873,69.58292167710873,68.57932211738022,68.91385530395638,9426.0
1999-10-06,68.91384859449325,69.91744805651118,67.91024913247533,68.24478228648131,9270.0
1999-10-07,69.92952074461971,69.92952074461971,68.22392314696472,68.22392314696472,9315.0
1999-10-08,69.00849203349809,69.00849203349809,66.17720088294892,67.54167885495275,7638.0
1999-10-11,67.54167781239104,69.58839473880401,66.51831934918455,66.51831934918455,10908.0
1999-10-12,68.94029080806392,69.92953570222222,67.20057896226307,69.24729651723243,3902.0
1999-10-13,69.24728098057581,71.97623710825309,68.22392243269682,69.92952001249513,7494.0
1999-10-14,69.92952074461971,69.92952074461971,67.54168410790271,68.22392314696472,11748.0
1999-10-15,69.2472855330213,69.2472855330213,67.54168784109382,67.9510351353096,7319.0
1999-10-18,66.8594484274403,66.8594484274403,66.17720935410688,66.8594484274403,3010.0
1999-10-19,66.85944315496096,66.85944315496096,65.83608462566202,66.17720413542833,16926.0
1999-10-20,66.51832554930972,69.24728170555773,66.51832554930972,68.22392314696472,21858.0
1999-10-21,68.2239135402062,69.58839142619509,67.88279406870898,67.88279406870898,9762.0
1999-10-22,68.22392218536552,68.22392218536552,67.20056364119652,67.20056364119652,6388.0
1999-10-25,68.22393265813363,68.56505222522047,67.8828130910468,68.56505222522047,16190.0
1999-10-26,68.90615682695659,68.90615682695659,67.54167885495275,67.54167885495275,19560.0
1999-10-27,68.22391784095466,68.22391784095466,66.85943986895083,67.54167885495275,35303.0
1999-10-28,67.54168410790271,68.22392314696472,66.85944506884073,68.22392314696472,2814.0
1999-10-29,68.2239135402062,68.90615248320064,67.88279406870898,67.88279406870898,14586.0
1999-11-01,67.88280362743372,68.22392314696472,67.54168410790271,68.22392314696472,17743.0
1999-11-02,67.9169175034633,68.22392314696472,67.20056458837172,68.22392314696472,1705.0
1999-11-03,67.88280267064253,68.22392218536552,67.20056364119652,67.20056364119652,69832.0
1999-11-04,67.50756498157632,68.22391784095466,67.50756498157632,67.54167885495275,6935.0
1999-11-05,66.24542621454074,67.54168293161865,65.83608536366779,66.6888873544373,28328.0
1999-11-08,67.2346721975054,67.2346721975054,65.49496088597806,66.51831934918455,14504.0
1999-11-09,66.51832037594988,68.22391784095466,66.51832037594988,67.54167885495275,18287.0
1999-11-10,67.54167781239104,68.22391678786202,66.51831934918455,66.51831934918455,61489.0
1999-11-11,66.75710822741463,68.90616050672693,66.75710822741463,68.90616050672693,10221.0
1999-11-12,68.90615146201604,70.27062932778347,68.90615146201604,69.6566181363405,4941.0
1999-11-15,69.58841610972732,69.92953570222222,68.22393773974775,69.24729651723243,16908.0
1999-11-16,69.24728001794458,69.58839952916222,68.22392148429167,68.90616050672693,9596.0
1999-11-17,68.90613813210481,71.6350933357225,68.90613813210481,71.29397393527029,27368.0
1999-11-18,70.95290400454343,73.34074147255498,70.95290400454343,73.34074147255498,8246.0
1999-11-19,72.99959492825909,74.02295346593425,71.63511687802554,71.63511687802554,3407.0
1999-11-22,71.63512381677363,75.04631927277399,71.63512381677363,74.36408018157391,7957.0
1999-11-23,74.02296056254224,74.7051996530655,73.30661400700492,73.30661400700492,7653.0
1999-11-24,72.65847002219748,72.65847002219748,70.95287258601357,70.95287258601357,5628.0
1999-11-25,71.97621674811222,72.9995750065106,71.6350973286461,72.65845558704447,7446.0
1999-11-26,72.6584754157007,73.34071444081748,71.63511687802554,71.63511687802554,32017.0
1999-11-29,71.63511156048713,71.63511156048713,70.27063361154,70.95287258601357,8050.0
1999-11-30,70.95287785290877,73.34071444081748,70.95287785290877,71.63511687802554,22767.0
1999-12-01,71.63512292861928,71.63512292861928,69.92952522176564,70.6117643045071,14788.0
1999-12-02,70.95287621897599,73.34071275189658,70.95287621897599,72.31735423778775,8659.0
1999-12-03,72.31738255769288,73.34074147255498,71.63514328111816,73.34074147255498,12284.0
1999-12-06,73.68182848390782,73.68182848390782,70.61175309877679,70.95287258601357,26875.0
1999-12-07,72.31737284968648,72.31737284968648,68.56505733224266,69.24729651723243,7487.0
1999-12-08,68.53090486753156,71.6350933357225,68.53090486753156,71.29397393527029,3528.0
1999-12-09,69.82716504683425,72.65845558704447,69.82716504683425,72.65845558704447,6816.0
1999-12-10,72.31735423778775,72.99959324719363,71.29399572367893,72.31735423778775,18571.0
1999-12-13,71.97626291940551,73.34074147255498,71.97626291940551,73.34074147255498,5564.0
1999-12-14,72.3173509995983,74.3640679361691,72.3173509995983,73.68182895731218,18527.0
1999-12-15,74.02295803556792,74.02295803556792,72.99959943471812,74.02295803556792,20306.0
1999-12-16,74.02295176130247,74.02295176130247,72.31735423778775,72.31735423778775,9449.0
1999-12-17,72.31736551417472,73.34072418785502,71.97624595628129,71.97624595628129,24158.0
1999-12-20,71.97621674811222,72.9995750065106,71.6350973286461,72.65845558704447,6503.0
1999-12-21,71.49867729251268,73.34072418785502,71.49867729251268,71.97624595628129,3028.0
1999-12-22,72.65849804943538,73.34073728707541,71.97625881179533,73.13606679850143,1276.0
1999-12-23,72.99960199917378,74.36408018157391,72.99960199917378,74.36408018157391,351705.0
1999-12-24,74.36408018157391,74.36408018157391,71.97624336237367,74.36408018157391,1600.0
1999-12-27,74.36408018157391,74.36408018157391,74.36408018157391,74.36408018157391,0.0
1999-12-28,74.36408018157391,74.36408018157391,74.36408018157391,74.36408018157391,0.0
1999-12-29,74.36410038741708,74.36410038741708,73.34074147255498,73.34074147255498,1028.0
1999-12-30,73.34070412990086,74.02294305910215,72.99958466530022,72.99958466530022,491.0
1999-12-31,72.99958466530022,72.99958466530022,72.99958466530022,72.99958466530022,0.0
2000-01-03,72.99958466530022,72.99958466530022,72.99958466530022,72.99958466530022,0.0
2000-01-04,73.68183395337586,73.68183395337586,71.63511687802554,71.63511687802554,3902.0
2000-01-05,70.95289447970691,70.95289447970691,68.90617692473754,69.24729651723243,6341.0
2000-01-06,69.79307067037372,70.95287830314957,67.20056364119652,67.20056364119652,6058.0
2000-01-07,69.24727631995754,69.24727631995754,66.51832037594988,67.54167885495275,16476.0
2000-01-10,68.22392148429167,69.24728001794458,67.88280197307402,68.90616050672693,4701.0
2000-01-11,69.92951530595946,70.61175429196136,67.20055936195179,67.54167885495275,13452.0
2000-01-12,70.10008731110653,70.10008731110653,67.88280711349447,69.5884047987389,2083.0
2000-01-13,69.58840122508873,69.58840122508873,68.22392314696472,68.22392314696472,1854.0
2000-01-14,67.88280711349447,70.27064387283667,67.88280711349447,69.5884047987389,15181.0
2000-01-17,69.58840049653547,70.2706395284548,69.24728098057581,69.92952001249513,9966.0
2000-01-18,70.27063361154,70.95287258601357,68.90615566259288,70.95287258601357,5289.0
2000-01-19,69.92951089769231,70.27063036918953,67.88279406870898,67.88279406870898,1664.0
2000-01-20,68.22392148429167,69.92951904037984,67.54168246185638,68.90616050672693,15056.0
2000-01-21,69.92952522176564,70.6117643045071,69.24728613902418,70.6117643045071,10013.0
2000-01-24,70.61177488721201,70.61177488721201,69.24729651723243,69.24729651723243,5805.0
2000-01-25,68.22392314696472,68.56504266649571,67.20056458837172,68.22392314696472,11306.0
2000-01-26,68.22392314696472,68.22392314696472,68.22392314696472,68.22392314696472,0.0
2000-01-27,67.54168410790271,68.22392314696472,67.20056458837172,68.22392314696472,4808.0
2000-01-28,68.2239135402062,68.2239135402062,67.88279406870898,67.88279406870898,3099.0
2000-01-31,67.54168388613179,67.54168388613179,64.81272773884423,65.49496677566611,5952.0
2000-02-01,65.49497628597805,66.85945455775328,65.49497628597805,65.83609585392186,2280.0
2000-02-02,65.83608629407706,67.20056436772084,65.49496677566611,65.49496677566611,2899.0
2000-02-03,65.49497342958307,66.51833208878332,65.15385387651634,65.52908730896642,5527.0
2000-02-04,65.56319763413114,66.85945455775328,65.15385671803425,65.83609585392186,3957.0
2000-02-07,66.85945455775328,66.85945455775328,65.49497628597805,65.83609585392186,3516.0
2000-02-08,66.55243752024771,66.55243752024771,65.1538456061294,66.17720413542833,4987.0
2000-02-09,66.17719986144905,66.51831934918455,65.49496088597806,66.51831934918455,4216.0
2000-02-10,66.17720044666237,66.17720044666237,64.81272248365414,64.81272248365414,3894.0
2000-02-11,65.15383383825385,65.49495328640826,61.7426393567097,63.78935604563619,11138.0
2000-02-14,62.254333949386805,63.44825558195632,61.74265783084906,61.74265783084906,8226.0
2000-02-15,62.1178757317354,63.107120256006304,61.74264239621724,62.424881326111766,7229.0
2000-02-16,62.76600293756268,63.10712241417573,61.4015250311105,61.674416764248456,4629.0
2000-02-17,61.74264286316259,63.10712073327088,60.71928446058136,60.71928446058136,16065.0
2000-02-18,60.719300075824926,62.08377829683746,60.03706096531865,60.03706096531865,13923.0
2000-02-21,59.42304412820565,60.37818146326267,57.649224978630095,58.33146409978824,7172.0
2000-02-22,57.99032808928275,59.35480594454207,56.2847307702086,57.99032808928275,12669.0
2000-02-23,59.55948636275901,61.060413538837096,55.6025011993446,61.060413538837096,11147.0
2000-02-24,61.06042058442081,61.06042058442081,57.99034453920917,58.33146409978824,5836.0
2000-02-25,58.33146921086344,60.037067163205386,58.33146921086344,59.013708391800215,4424.0
2000-02-28,59.01370404024157,59.69594317087133,58.3314649096118,59.35482360555644,5394.0
2000-02-29,59.01369523382403,59.69593426264552,57.3080976617703,57.3080976617703,9812.0
2000-03-01,57.88801934089621,60.37819192316123,57.88801934089621,59.69595268381218,12106.0
2000-03-02,59.69593426264552,61.06041232028853,57.3080976617703,57.3080976617703,4607.0
2000-03-03,58.67256544904496,59.01368490374429,57.99032653964631,58.67256544904496,20010.0
2000-03-06,59.695923813142926,59.695923813142926,58.33144599434564,58.67256544904496,23989.0
2000-03-07,58.1949984848542,58.67256701691242,57.30808916165309,57.99032808928275,11447.0
2000-03-08,57.64922674002602,57.99034631102755,57.3081071690245,57.64922674002604,10601.0
2000-03-09,57.64921717618104,59.01369523382403,57.3080976617703,57.3080976617703,6444.0
2000-03-10,59.73191404794978,61.12915134257529,57.98536742966788,60.1510826093096,7444.0
2000-03-13,59.38259394353591,60.77983098449662,59.38259394353591,60.08121246401627,3369.0
2000-03-14,60.11613854097783,61.12913998872981,59.73190295362068,60.77983072995252,5835.0
2000-03-15,61.12915372742016,62.875700413840455,60.7798443901361,61.12915372742016,5668.0
2000-03-16,62.87568565005621,63.224994905319285,62.17706713953009,62.526376394793154,28092.0
2000-03-17,62.87568589879168,63.57430441208152,61.129139615567055,61.8277581288569,12657.0
2000-03-20,62.87567843113189,64.27291529176365,62.177060000816006,63.57429686144777,5643.0
2000-03-21,64.27292963239557,64.6222389254917,61.4784552876265,62.87569246001103,15508.0
2000-03-22,62.491450267334585,63.22500175310717,62.17707387381876,62.87569246001103,5602.0
2000-03-23,63.57431908840858,63.57431908840858,61.12915372742016,61.12915372742016,1725.0
2000-03-24,61.12913337062812,61.12913337062812,58.68396882391111,59.38258726583026,6859.0
2000-03-27,59.382622818452376,61.12916996891525,57.98538509808208,58.33469452817466,8672.0
2000-03-28,58.68398269384298,61.12914781847361,58.68398269384298,59.03329199736165,11107.0
2000-03-29,59.38260182486086,60.77983905126448,57.636055291856366,57.98536459845727,8170.0
2000-03-30,58.68395926707205,59.38257759521934,57.35658181656557,57.35658181656557,6829.0
2000-03-31,57.636055291856366,57.98536459845727,56.58812737205367,57.98536459845727,6486.0
2000-04-03,57.35660521954794,60.77983905126448,57.35660521954794,57.98536459845727,9871.0
2000-04-04,59.38260848823772,59.38260848823772,57.63606175925161,58.68398979664328,6801.0
2000-04-05,59.03328317485746,60.081210928801,58.33466467222842,59.76682800532017,4194.0
2000-04-06,59.38259381847089,60.43052159698439,59.03328455896637,60.43052159698439,4803.0
2000-04-07,60.77983035892212,62.17706738550182,60.43052110227719,61.8277581288569,5976.0
2000-04-10,62.17706103350683,62.52637025446641,59.38258726583026,59.38258726583026,6518.0
2000-04-11,59.38259309742559,62.526376394793154,59.38259309742559,62.526376394793154,5739.0
2000-04-12,60.675038609076175,62.52637702383894,60.43052147117524,60.77983072995252,3099.0
2000-04-13,61.82777240198829,61.82777240198829,60.7798443901361,61.12915372742016,5478.0
2000-04-14,61.1291393737409,62.87568565005621,61.1291393737409,62.526376394793154,4565.0
2000-04-17,59.662049044726295,64.62224544786962,59.662049044726295,63.92362679116517,17570.0
2000-04-18,64.6222389254917,66.36878539097238,62.87569246001103,62.87569246001103,38152.0
2000-04-19,63.39965248406134,65.32085686072881,63.39965248406134,64.27292899188353,13172.0
2000-04-20,64.62224544786962,64.62224544786962,62.87569880610852,63.92362679116517,9654.0
2000-04-21,63.92362679116517,63.92362679116517,63.92362679116517,63.92362679116517,0.0
2000-04-24,63.92362679116517,63.92362679116517,63.92362679116517,63.92362679116517,0.0
2000-04-25,63.92362679116517,63.92362679116517,63.92362679116517,63.92362679116517,0.0
2000-04-26,64.6222275593124,64.6222275593124,61.82775370605366,62.63116428210876,2864.0
2000-04-27,62.56132398055576,62.56132398055576,60.7798443901361,61.12915372742016,11499.0
2000-04-28,61.86269275856437,62.1770757290296,58.33467339032432,59.03329199736165,5671.0
2000-05-01,60.43055110873011,61.12916996891525,58.33469452817466,58.33469452817466,4992.0
2000-05-02,58.96343189571707,61.12915372742016,58.96343189571707,61.12915372742016,5400.0
2000-05-03,60.77983072995252,61.478449247507086,60.08121221239795,60.77983072995252,6582.0
2000-05-04,60.43052147117524,61.12913998872981,60.43052147117524,60.77983072995252,8155.0
2000-05-05,60.77982348906933,61.30378403103008,60.4305142719063,61.30378403103008,5233.0
2000-05-08,60.39558808620896,62.17706726182502,60.39558808620896,62.17706726182502,12071.0
2000-05-09,61.12913998872981,62.17706776506167,60.77983072995252,60.77983072995252,4399.0
2000-05-10,60.77983851495496,60.77983851495496,58.68398269384298,59.03329199736165,2596.0
2000-05-11,58.683986838826726,59.0332961670179,57.63605885425319,58.753846077437096,4357.0
2000-05-12,58.68398979664328,60.08122717983216,58.33468045084605,58.68398979664328,2576.0
2000-05-15,60.64010583917342,60.64010583917342,59.38259381847089,60.43052159698439,4411.0
2000-05-16,60.22094494283894,60.22094494283894,58.68398269384298,59.03329199736165,3458.0
2000-05-17,59.03327804487068,59.38258726583026,58.68396882391111,59.38258726583026,3969.0
2000-05-18,59.38260182486086,59.38260182486086,57.98536459845727,57.98536459845727,12804.0
2000-05-19,57.98537110504883,59.03329914244049,57.98537110504883,58.68398979664328,6766.0
2000-05-22,58.33468045084605,58.68398979664328,57.98537110504883,58.68398979664328,10647.0
2000-05-23,58.68397280101287,59.38259129027845,57.6360450671145,57.6360450671145,7959.0
2000-05-24,57.9853618679387,57.9853618679387,54.84157497278623,55.54019026930575,16871.0
2000-05-25,55.190867599180336,55.54017680464898,54.14294326655809,54.492252472026735,39791.0
2000-05-26,54.94636817584216,55.54019135366672,53.61899350410593,53.61899350410593,13322.0
2000-05-29,53.79365496211348,55.54019838427621,53.79365496211348,55.08610018127177,7661.0
2000-05-30,54.84156167749538,55.190867599180336,54.14294326655809,54.492252472026735,11362.0
2000-05-31,55.540188823242914,58.68397892032711,55.540188823242914,58.09015248577288,12471.0
2000-06-01,58.75383202291219,58.75383202291219,56.58811733321614,57.6360450671145,6284.0
2000-06-02,58.334663556380086,58.334663556380086,57.28673582248172,57.6360450671145,6463.0
2000-06-05,57.985354311747294,58.68397280101287,57.28673582248172,57.6360450671145,8897.0
2000-06-06,57.28673582248172,58.334663556380086,56.58811733321614,57.6360450671145,4582.0
2000-06-07,57.63605262934976,58.68398050074328,56.23881546749176,56.23881546749176,6703.0
2000-06-08,57.9853637556783,59.7319102632979,57.636054454154376,59.7319102632979,9640.0
2000-06-09,60.08121221239795,61.827758506284376,58.68397517728882,60.77983072995252,8459.0
2000-06-12,60.77983072995252,60.77983072995252,60.77983072995252,60.77983072995252,0.0
2000-06-13,60.081205707749405,60.43051492870897,59.38258726583026,59.38258726583026,1155.0
2000-06-14,59.38258726583026,60.43051492870897,58.68396882391111,59.38258726583026,15316.0
2000-06-15,59.38258726583026,59.38258726583026,58.68396882391111,59.38258726583026,5307.0
2000-06-16,59.03327889794188,59.382588123949205,57.53124331529939,57.53124331529939,8105.0
2000-06-19,56.93742657784893,57.985354311747294,56.58811733321614,57.6360450671145,81407.0
2000-06-20,57.98537061382246,59.20795002997058,57.63606127098443,59.20795002997058,29803.0
2000-06-21,59.03327804487068,59.38258726583026,58.33465960295153,59.38258726583026,18763.0
2000-06-22,59.38258726583026,59.38258726583026,58.33465960295153,59.38258726583026,5191.0
2000-06-23,59.38258726583026,60.081205707749405,57.98535038199197,59.38258726583026,22120.0
2000-06-26,59.03327804487068,59.73189648678982,59.03327804487068,59.38258726583026,6850.0
2000-06-27,59.38260130088031,59.73191060439897,59.03329199736165,59.03329199736165,24650.0
2000-06-28,59.73190258898735,61.8277581288569,59.73190258898735,61.8277581288569,32268.0
2000-06-29,62.17707325419299,64.97154757111372,62.17707325419299,64.27292899188353,24751.0
2000-06-30,64.2729361195174,65.32086410457406,63.92362679116517,63.92362679116517,19436.0
2000-07-03,63.92361954731496,64.62223812485166,63.92361954731496,64.62223812485166,10331.0
2000-07-04,64.62225175984828,66.01948920973234,63.22501430996424,64.9715611223193,10452.0
2000-07-05,64.97154665101891,67.06740235902899,64.97154665101891,66.3687837896923,29096.0
2000-07-06,66.71809307436064,68.81394878237072,66.3687837896923,66.3687837896923,16365.0
2000-07-07,67.87081230123104,68.81394801609012,66.36878305063995,68.11532945453293,18681.0
2000-07-10,68.11532274913078,68.11532274913078,67.06739500995499,67.41670425634692,19989.0
2000-07-11,67.7660203215648,68.11532960310531,67.4167110400243,67.7660203215648,6953.0
2000-07-12,67.8009539828969,67.8009539828969,66.01947465672417,66.01947465672417,4856.0
2000-07-13,66.01946136755336,66.01946136755336,63.22498764628983,63.57429686144777,9759.0
2000-07-14,63.81881356731563,66.36877016516947,63.81881356731563,65.3208425262884,23214.0
2000-07-17,64.6222241003677,66.0194609522091,64.6222241003677,65.3208425262884,6986.0
2000-07-18,66.36878394219517,66.36878394219517,65.3208560857822,66.01947465672417,13824.0
2000-07-19,66.01947420636415,67.06740205562855,65.67016492327602,67.06740205562855,11230.0
2000-07-20,67.06740220653452,67.41671149040863,66.36878363878633,66.71809292266042,26673.0
2000-07-21,66.71809292266042,67.41671149040863,66.36878363878633,66.71809292266042,4884.0
2000-07-24,66.36878363878633,67.06740220653452,66.01947435491222,66.71809292266042,5963.0
2000-07-25,66.71809307436064,67.06740235902899,66.3687837896923,66.3687837896923,5234.0
2000-07-26,66.36879110231747,66.71810042547331,65.6701724560058,65.6701724560058,6802.0
2000-07-27,66.01948920973234,66.01948920973234,64.62225175984828,64.9715611223193,16241.0
2000-07-28,64.6222241003677,65.3208425262884,64.6222241003677,65.3208425262884,5714.0
2000-07-31,65.1461995813514,65.1461995813514,62.87569246001103,62.87569246001103,8351.0
2000-08-01,64.41265386510443,65.67016599115672,63.22500096977826,64.62223812485166,6766.0
2000-08-02,64.62223812485166,65.67016599115672,64.27292883608331,64.62223812485166,6656.0
2000-08-03,64.6222389254917,64.6222389254917,62.5263831669149,62.87569246001103,22787.0
2000-08-04,63.92362033929944,63.92362033929944,62.87569246001103,62.87569246001103,6476.0
2000-08-07,63.57432367243525,64.9715611223193,63.57432367243525,64.9715611223193,10494.0
2000-08-08,64.97155380969414,65.6701724560058,64.62224448653829,65.6701724560058,23109.0
2000-08-09,66.08933358465949,66.71809292266042,65.32085578716399,66.71809292266042,20778.0
2000-08-10,67.20712754083932,67.20712754083932,65.3208560857822,66.01947465672417,16534.0
2000-08-11,66.43864379941951,66.43864379941951,64.62223812485166,64.62223812485166,33639.0
2000-08-14,65.32085670238837,65.32085670238837,64.27292883608331,64.62223812485166,15168.0
2000-08-15,66.01946136755336,66.36877058271129,62.87567843113189,63.57429686144777,22272.0
2000-08-16,64.27292800224802,64.27292800224802,62.87569086530147,63.60924233246907,12356.0
2000-08-17,63.57431908840858,63.57431908840858,61.12915372742016,61.12915372742016,24553.0
2000-08-18,61.82775863500241,62.52637715401141,60.43052159698439,60.43052159698439,19833.0
2000-08-21,60.43052803793232,61.827765224873936,60.43052803793232,61.47845592813853,5403.0
2000-08-22,61.82777240198829,61.82777240198829,61.12915372742016,61.12915372742016,11013.0
2000-08-23,60.77983098449662,61.47844950497699,60.08121246401627,60.08121246401627,8734.0
2000-08-24,60.43055110873011,60.43055110873011,58.33469452817466,58.33469452817466,20018.0
2000-08-25,59.38260130088031,59.38260130088031,58.68398269384298,59.03329199736165,6427.0
2000-08-28,59.03329199736165,59.38260130088031,58.33467339032432,59.03329199736165,21268.0
2000-08-29,58.68400395826723,59.0333133883598,57.98538509808208,58.33469452817466,7238.0
2000-08-30,58.33467390505817,58.33467390505817,56.93743667865456,57.98536459845727,95242.0
2000-08-31,58.33466733637301,58.68397660364048,56.93743026730313,56.93743026730313,19090.0
2000-09-01,57.63605246893679,57.63605246893679,56.23881531096758,56.58812460045988,13709.0
2000-09-04,57.286743179444485,57.286743179444485,56.23881531096758,56.58812460045988,26039.0
2000-09-05,56.58812103873018,56.58812103873018,55.19087740113635,55.889495936149,20506.0
2000-09-06,55.88951024863089,55.88951024863089,54.492276104578735,55.19089153471226,88158.0
2000-09-07,56.58812475795626,57.28674333888527,55.88949960945829,56.23881546749176,80915.0
2000-09-08,56.23880819820536,57.63604517946005,55.88949238532358,57.28673593414638,61349.0
2000-09-11,58.334663556380086,58.68397280101287,57.6360450671145,57.6360450671145,28171.0
2000-09-12,57.98538509808208,58.33469452817466,57.63607566798951,58.33469452817466,20016.0
2000-09-13,58.33466367008738,58.33466367008738,57.28673593414638,57.28673593414638,19492.0
2000-09-14,57.63604517946005,57.63604517946005,56.93742668883271,57.28673593414638,9909.0
2000-09-15,57.63605246893679,57.63605246893679,56.23881531096758,56.58812460045988,7371.0
2000-09-18,56.588121000035656,57.2867395345706,56.588121000035656,56.93743026730313,6114.0
2000-09-19,56.58812460045988,56.93743388995218,55.889499453906325,56.58812460045988,28236.0
2000-09-20,56.93743404842076,56.93743404842076,56.23881546749176,56.23881546749176,18078.0
2000-09-21,56.23881177122385,56.23881177122385,55.19087740113635,55.889495936149,11346.0
2000-09-22,55.54017781780336,56.553179129438576,55.19086860596269,56.553179129438576,8320.0
2000-09-25,57.04222617880321,57.04222617880321,55.88949960945829,56.23881546749176,12203.0
2000-09-26,56.23881177122385,56.23881177122385,55.19087740113635,55.889495936149,32059.0
2000-09-27,55.610052462685054,55.889495936149,55.19087740113635,55.889495936149,22738.0
2000-09-28,55.889495936149,56.23881177122385,54.841571417414286,55.889495936149,20806.0
2000-09-29,55.889495936149,56.58812103873018,55.54018666864267,55.889495936149,16552.0
2000-10-02,55.889495936149,56.23881177122385,55.54018666864267,55.889495936149,6557.0
2000-10-03,55.71484809294465,56.93743388995218,55.71484809294465,56.58812460045988,52417.0
2000-10-04,57.32166951109545,57.63605246893679,56.58812460045988,56.58812460045988,5875.0
2000-10-05,56.58811733321614,57.6360450671145,56.23880808858335,57.6360450671145,14091.0
2000-10-06,58.32987408180937,58.32987408180937,56.898459896024974,57.61417035300863,4835.0
2000-10-09,56.54060657954615,57.6141688733589,56.54060657954615,57.25631028996616,17139.0
2000-10-10,57.25631249428531,58.32987482942929,56.54060875631132,56.89846062529833,32703.0
2000-10-11,56.54060875631132,57.25631249428531,56.54060875631132,56.89846062529833,5944.0
2000-10-12,57.2563164345159,58.329878843539646,57.2563164345159,57.972026949926224,17962.0
2000-10-13,56.54060657954615,58.32987258377891,56.54060657954615,57.25631028996616,3603.0
2000-10-16,57.07738277419487,58.68771934701214,56.8984534980231,58.68771934701214,18332.0
2000-10-17,58.68771720060644,59.40342082275352,57.97201357845936,59.04556901167998,69289.0
2000-10-18,59.04557117117351,59.04557117117351,57.972015698689376,58.68771934701214,9030.0
2000-10-19,58.68772849453299,59.0455803744719,58.32987661459406,58.32987661459406,4912.0
2000-10-20,58.32986752285076,59.04557117117351,58.32986752285076,58.68771934701214,2988.0
2000-10-23,58.68771720060644,59.04556901167998,58.32986538953289,59.04556901167998,11552.0
2000-10-24,58.68771720060644,59.40342082275352,58.68771720060644,59.04556901167998,13287.0
2000-10-25,59.40342299533489,59.40342299533489,57.972015698689376,58.68771934701214,40085.0
2000-10-26,58.68771720060644,59.04556901167998,58.32986538953289,59.04556901167998,52323.0
2000-10-27,59.045565323659375,61.19267605599082,59.045565323659375,60.83482426726892,39787.0
2000-10-30,62.62409811041289,63.33980185813705,61.55054248882666,62.98194998427497,53224.0
2000-10-31,63.697642381360886,63.697642381360886,62.62408695107747,63.697642381360886,22712.0
2000-11-01,63.69764453890857,64.05549636112409,62.2662372500465,63.33979271669305,16664.0
2000-11-02,63.339811104054654,63.697663030153535,62.266255325758,62.62410725185689,15200.0
2000-11-03,62.51674322107257,63.69765373199912,62.51674322107257,62.98194998427497,29005.0
2000-11-06,63.33979271669305,63.33979271669305,62.62408907226202,63.33979271669305,3975.0
2000-11-07,63.33980461437745,65.12906406154771,63.33980461437745,64.77121217211366,6968.0
2000-11-08,64.41336250744583,64.41336250744583,63.69765870385811,64.41336250744583,9758.0
2000-11-09,64.41334437021895,65.48689977331351,64.41334437021895,65.129047972282,10811.0
2000-11-10,65.12905530679197,66.91831451344704,65.12905530679197,66.20261083078502,11157.0
2000-11-13,66.20261301927788,66.20261301927788,65.48690931295648,65.84476116611718,11946.0
2000-11-14,65.84477033669991,65.84477033669991,64.77121462769747,65.4869184336991,9743.0
2000-11-15,65.48690047137914,65.84475227622522,64.77119686168697,65.70161020865044,23456.0
2000-11-16,64.77121217211366,65.12906406154771,64.4133602826796,64.77121217211366,6174.0
2000-11-17,65.129047972282,65.129047972282,64.77119617125047,65.129047972282,5829.0
2000-11-20,64.77121217211366,65.12906406154771,64.05550839324556,64.77121217211366,4405.0
2000-11-21,64.41336250744583,64.77121440923969,64.05551060565197,64.41336250744583,9278.0
2000-11-22,64.4133668823513,64.4133668823513,62.62410725185689,62.62410725185689,11131.0
2000-11-23,62.62409811041289,63.69765373199912,62.266246236550806,62.98194998427497,5222.0
2000-11-24,62.981959177955765,63.339811104054654,62.62410725185689,62.62410725185689,8074.0
2000-11-27,62.94617196689067,64.05551495625242,62.62410725185689,62.62410725185689,8015.0
2000-11-28,63.697663030153535,64.4133668823513,62.62410725185689,62.62410725185689,7463.0
2000-11-29,62.94616277843383,63.33980185813705,62.266246236550806,62.98194998427497,7725.0
2000-11-30,63.69765654716087,64.05550843683847,62.62410087812811,63.19666255597557,4006.0
2000-12-01,63.33979783347447,64.05550153572223,62.26624228010284,62.946158778783406,2143.0
2000-12-04,62.98193876117195,64.05549419145535,62.26623514098301,63.697642381360886,2375.0
2000-12-05,63.33980680206425,65.12906631103355,63.33980680206425,64.41336250744583,29641.0
2000-12-06,65.4869182128274,66.20262201641513,64.41336250744583,64.41336250744583,14070.0
2000-12-07,64.41336272469667,65.84477033669991,64.41336272469667,65.4869184336991,13540.0
2000-12-08,65.2006156412156,65.84475157434504,64.77119617125047,65.129047972282,5832.0
2000-12-11,65.30798002228478,65.84476116611718,65.12905745979577,65.84476116611718,3204.0
2000-12-12,65.84477740932418,66.56048129220213,65.84477740932418,66.56048129220213,21987.0
2000-12-13,66.20261373351647,67.99187301862372,66.20261373351647,67.99187301862372,16059.0
2000-12-14,67.63402116160228,67.99187301862372,66.91831744755937,67.99187301862372,22178.0
2000-12-15,67.99187003744008,67.99187003744008,66.20261083078502,66.20261083078502,16919.0
2000-12-18,66.20260645249604,66.20260645249604,64.41334736417308,64.84276685409777,91508.0
2000-12-19,65.12906406154771,65.12906406154771,64.4133602826796,64.77121217211366,7124.0
2000-12-20,64.41336250744583,64.77121440923969,64.05551060565197,64.41336250744583,6059.0
2000-12-21,63.69765870385811,64.41336250744583,63.33980680206425,64.41336250744583,9299.0
2000-12-22,63.69765650381151,64.77121217211366,63.33980461437745,64.77121217211366,7766.0
2000-12-25,64.77121217211366,64.77121217211366,64.77121217211366,64.77121217211366,0.0
2000-12-26,64.77121217211366,64.77121217211366,64.77121217211366,64.77121217211366,0.0
2000-12-27,64.41336250744583,64.41336250744583,63.69765870385811,64.41336250744583,1584.0
2000-12-28,64.4133328373979,64.4133328373979,62.981925889556656,64.01969390828741,3013.0
2000-12-29,64.05551060565197,64.77121440923969,62.98195490027039,64.41336250744583,7808.0
2001-01-01,64.41336250744583,64.41336250744583,64.41336250744583,64.41336250744583,0.0
2001-01-02,64.41337257898269,64.7712245367295,63.33981670574221,64.12708832151137,3137.0
2001-01-03,64.41336250744583,64.41336250744583,62.98195490027039,64.41336250744583,7950.0
2001-01-04,64.77121462769747,65.4869184336991,64.77121462769747,65.4869184336991,23636.0
2001-01-05,65.88056016284273,67.27618062153779,65.48692103544775,67.27618062153779,11764.0
2001-01-08,67.63401899220523,68.70757452883471,67.27616714666206,68.34972268329155,62174.0
2001-01-09,68.34973637319183,68.34973637319183,66.91832870431978,67.27618062153779,8348.0
2001-01-10,67.63402116160228,67.99187301862372,67.27616930458082,67.99187301862372,5317.0
2001-01-11,67.63402335395588,67.99187522257708,66.91831961671348,67.63402335395588,4616.0
2001-01-12,66.91831829933598,68.06344156510733,66.91831829933598,68.06344156510733,9617.0
2001-01-15,67.99187522257708,67.99187522257708,67.27617148533467,67.63402335395588,5232.0
2001-01-16,67.63403304128255,71.21255224005137,67.63403304128255,70.4968484002976,55865.0
2001-01-17,70.49683925924009,71.57039487966686,69.78113551228893,70.85469113271569,18141.0
2001-01-18,70.8546914339776,71.92824705896895,70.13898768398339,71.92824705896895,27403.0
2001-01-19,71.92825656754027,74.43322002366425,71.92825656754027,73.7175161790574,24656.0
2001-01-22,73.71750732052533,75.14891483772875,73.00180356192362,75.14891483772875,31552.0
2001-01-23,74.07535452735411,75.14891009753968,74.07535452735411,74.79105824081115,12516.0
2001-01-24,74.43320638408264,75.14891009753968,74.07535452735411,74.79105824081115,20480.0
2001-01-25,74.43319471164381,75.14889831286591,73.35963930981066,74.43319471164381,15420.0
2001-01-26,74.43319471164381,74.43319471164381,74.43319471164381,74.43319471164381,0.0
2001-01-29,74.43321775512221,74.43321775512221,73.3596620209313,74.07536584372524,14028.0
2001-01-30,73.53856857420703,74.79104651225487,73.53856857420703,74.43319471164381,8842.0
2001-01-31,74.43320246896498,77.65386901011766,74.43320246896498,76.5803134964001,64325.0
2001-02-01,76.58032010881148,76.58032010881148,74.79106076478666,75.50676450239659,21628.0
2001-02-02,75.50675011347695,75.50675011347695,74.07534291103276,74.43319471164381,16767.0
2001-02-05,74.00380040817373,74.43322002366425,72.28610848984371,73.7175161790574,10761.0
2001-02-06,73.71751393232827,74.43321775512221,73.3596620209313,74.07536584372524,10936.0
2001-02-07,73.64592344157218,74.43319471164381,73.0017875091996,74.43319471164381,5175.0
2001-02-08,73.71750732052533,75.86461859633044,73.71750732052533,75.14891483772875,39185.0
2001-02-09,75.14891483772875,75.5067667170296,74.7910629584279,75.14891483772875,5753.0
2001-02-12,75.14891263359162,75.50676450239659,74.79106076478666,75.50676450239659,25491.0
2001-02-13,75.5067667170296,75.86461859633044,74.7910629584279,75.14891483772875,10528.0
2001-02-14,74.79106966651919,75.50677348931315,74.07536584372524,74.07536584372524,14079.0
2001-02-15,74.07535830895162,74.43321018394873,70.4968395589805,71.92824705896895,8523.0
2001-02-16,71.9282448595819,73.35965231580147,71.9282448595819,72.28609672363679,4202.0
2001-02-19,72.28609893396606,72.28609893396606,71.21254330897472,71.92824705896895,3225.0
2001-02-20,71.92825437534339,74.43321775512221,71.92825437534339,74.07536584372524,12560.0
2001-02-21,74.07536584372524,74.43321775512221,72.64395819813734,74.07536584372524,4641.0
2001-02-22,74.18270830436197,74.18270830436197,71.21253861066384,71.57039046205135,11739.0
2001-02-23,71.21254269409141,72.28609830981316,69.78113520646241,69.78113520646241,5967.0
2001-02-26,69.78113120511377,72.64394601621392,69.78113120511377,71.57039046205135,4289.0
2001-02-27,71.57039487966686,71.92824675314245,70.85469113271569,70.85469113271569,3898.0
2001-02-28,70.85470967671448,73.71752541377144,70.85470967671448,73.35967344663932,9020.0
2001-03-01,73.35965115820777,75.86461416706443,73.35965115820777,75.86461416706443,21064.0
2001-03-02,75.14891263359162,75.86461637120155,74.79106076478666,75.50676450239659,4309.0
2001-03-05,75.5067667170296,75.86461859633044,74.43321107912705,75.14891483772875,3926.0
2001-03-06,75.14891009753968,75.14891009753968,72.64394710043997,74.79105824081115,5333.0
2001-03-07,74.7910629584279,75.14891483772875,73.71750732052533,75.14891483772875,7670.0
2001-03-08,75.14889831286591,75.50675011347695,73.7174911104217,74.43319471164381,4050.0
2001-03-09,73.7174911104217,75.14889831286591,73.7174911104217,74.43319471164381,3982.0
2001-03-12,74.43319471164381,75.14889831286591,73.35963930981066,74.43319471164381,6242.0
2001-03-13,73.28810574448684,74.43322934803568,73.28810574448684,73.35967344663932,4020.0
2001-03-14,73.19140817722325,74.43194156564944,71.51304270346608,71.87790506123899,13745.0
2001-03-15,71.51302609531831,72.97247518746829,71.51302609531831,71.51302609531831,8646.0
2001-03-16,72.06032726138852,72.97247956875324,71.8778926839215,72.97247956875324,12922.0
2001-03-19,72.97247518746829,73.3373374605058,71.51302609531831,71.51302609531831,4122.0
2001-03-20,72.97247518746829,72.97247518746829,71.51302609531831,71.51302609531831,3203.0
2001-03-21,71.51303182487747,74.43193024303693,71.51303182487747,74.067067940767,10706.0
2001-03-22,72.97248103395721,74.43193024303693,72.97248103395721,74.067067940767,9886.0
2001-03-23,74.06706645358499,74.06706645358499,72.60761727380932,72.97247956875324,7303.0
2001-03-26,72.97246281400275,73.33732502517293,72.24273839166237,72.60760060283256,21728.0
2001-03-27,72.60762005236145,74.06706928798738,72.24275774345497,73.33734467017442,11101.0
2001-03-28,73.33734333622714,74.43193024303693,73.33734333622714,74.067067940767,5493.0
2001-03-29,74.06706928798738,74.06706928798738,72.97248236126794,73.33734467017442,3685.0
2001-03-30,72.97248918682496,75.16166324503051,72.97248918682496,75.16166324503051,18102.0
2001-04-02,75.52651596433742,77.71568974359444,75.52651596433742,76.62110285396592,18130.0
2001-04-03,76.62108381163513,77.71567042923041,76.25622160577004,77.71567042923041,12571.0
2001-04-04,76.9859789139816,79.17515308461688,76.9859789139816,78.44542836107179,25158.0
2001-04-05,79.17513366405936,80.2697204808901,79.17513366405936,79.53999593633627,11882.0
2001-04-06,80.26973715263313,82.09405575291198,79.90487480457558,81.7291865448633,17123.0
2001-04-09,81.7291688871538,81.7291688871538,80.5251240846987,80.5251240846987,7385.0
2001-04-10,80.99946041127178,81.36431586196294,80.26972892991822,80.63459124059979,12600.0
2001-04-11,80.63458990194376,81.72917681581667,80.63458990194376,81.36431451119238,14163.0
2001-04-12,81.36432684172215,83.91837022114058,81.36432684172215,83.91837022114058,8541.0
2001-04-13,83.91837022114058,83.91837022114058,83.91837022114058,83.91837022114058,0.0
2001-04-16,83.91837022114058,83.91837022114058,83.91837022114058,83.91837022114058,0.0
2001-04-17,83.18861635219903,83.18861635219903,82.09402965598532,82.8237541201278,7305.0
2001-04-18,82.45891397609033,82.45891397609033,80.6345954670702,82.09405164628447,10165.0
2001-04-19,82.09404598043132,83.18863289430422,80.63458990194376,81.36431451119238,10520.0
2001-04-20,81.72918245648782,82.09405164628447,80.6345954670702,82.09405164628447,9135.0
2001-04-23,81.36432012668195,82.09405164628447,80.26973313726432,82.09405164628447,6865.0
2001-04-24,80.8899942011798,82.09404598043132,80.63458990194376,81.36431451119238,14674.0
2001-04-25,81.36431451119238,81.36431451119238,81.36431451119238,81.36431451119238,0.0
2001-04-26,81.72918805613783,81.72918805613783,80.99947020652047,80.99947020652047,5559.0
2001-04-27,80.99945906655837,81.72917681581667,80.26972759731943,81.36431451119238,10298.0
2001-04-30,80.99947158570316,80.99947158570316,79.54001528164444,80.26974000367812,8942.0
2001-05-01,79.9048762821163,82.45891962573769,79.9048762821163,80.99947020652047,19638.0
2001-05-02,81.36433503941032,83.55351627947681,81.36433503941032,83.18865388279772,5770.0
2001-05-03,82.8237790897753,82.8237790897753,80.99946737942703,82.45891674770564,8040.0
2001-05-04,82.23997125032994,82.4588940833923,81.69268131764684,81.69268131764684,2299.0
2001-05-07,82.09405575291198,82.09405575291198,81.36432419680575,81.7291865448633,5818.0
2001-05-08,81.72918805613783,81.72918805613783,80.63460099172492,80.99947020652047,17587.0
2001-05-09,80.99946465686685,82.45891397609033,80.99946465686685,82.09405164628447,19023.0
2001-05-10,82.09405164628447,82.82377630589622,81.72918245648782,82.09405164628447,10434.0
2001-05-11,82.09405164628447,82.45891397609033,80.99946465686685,82.09405164628447,8531.0
2001-05-14,82.4589231474557,82.4589231474557,81.7291915466899,82.20351880218556,7519.0
2001-05-15,81.1818923917744,82.82377630589622,81.1818923917744,82.09405164628447,9348.0
2001-05-16,82.09402965598532,83.18861635219903,81.72916056392512,82.8237541201278,4074.0
2001-05-17,83.18863289430422,83.18863289430422,80.63458990194376,81.36431451119238,13778.0
2001-05-18,81.72918245648782,82.82377630589622,81.72918245648782,82.09405164628447,10690.0
2001-05-21,82.09405164628447,82.82377630589622,81.72918245648782,82.09405164628447,11028.0
2001-05-22,82.09404598043132,82.09404598043132,81.36431451119238,81.36431451119238,4181.0
2001-05-23,82.09402965598532,82.8237541201278,81.36429833185387,82.8237541201278,11313.0
2001-05-24,82.45892078146794,85.37781966081317,82.09405842154982,83.91837022114058,15053.0
2001-05-25,84.64805832892972,87.2020937436833,84.64805832892972,87.2020937436833,22261.0
2001-05-28,86.83726948706521,87.20213184860765,85.74268240243792,85.99808674151676,5673.0
2001-05-29,86.83724968981407,89.0264233599785,86.1075251330926,88.66156108161775,14386.0
2001-05-30,89.02642733232588,89.02642733232588,85.74266668055829,86.47239126983999,14912.0
2001-05-31,85.19536550451414,87.2021114536526,85.01293779640507,85.01293779640507,6831.0
2001-06-01,85.37780438591746,88.2967027430442,84.64807979663577,86.47239126983999,10984.0
2001-06-04,87.20213576804991,87.5669981459917,85.0129615003993,85.96160231104956,9310.0
2001-06-05,87.7493934688959,88.2966902634992,86.47237904813676,87.56696577735424,11903.0
2001-06-06,88.6615525065717,89.0264147496442,87.56696577735424,87.56696577735424,13816.0
2001-06-07,87.82237852738702,89.0264233599785,85.74266285473186,88.66156108161775,11428.0
2001-06-08,88.29669880325702,89.75614791669994,87.56697424653554,88.66156108161775,10348.0
2001-06-11,88.66156108161775,88.66156108161775,88.66156108161775,88.66156108161775,0.0
2001-06-12,88.6615653710026,90.85073914707772,88.29670307499008,90.12101455505268,13860.0
2001-06-13,89.7561507629002,91.94532450248413,88.29670160317761,89.02642618303892,27196.0
2001-06-14,89.68319091936152,90.8507545809432,89.3913051489596,89.3913051489596,25654.0
2001-06-15,88.66156389310828,90.12101305283086,88.66156389310828,89.02642618303892,9017.0
2001-06-18,88.6615920316491,89.75617924883032,87.78592088590567,87.78592088590567,6001.0
2001-06-19,89.39132819699633,89.7561906490658,86.10756612837096,86.83729103250994,28453.0
2001-06-20,87.56697650011215,87.93183878786279,85.74266506135898,86.61833592395851,8274.0
2001-06-21,86.83724917744469,86.83724917744469,85.01293779640507,85.01293779640507,15598.0
2001-06-22,86.0345524002769,87.20211585912166,86.0345524002769,86.47239126983999,27160.0
2001-06-25,85.74270367630149,87.5670159366489,85.74270367630149,86.83729103250994,9095.0
2001-06-26,86.83725389094,90.12101455505268,86.83725389094,90.12101455505268,8804.0
2001-06-27,90.08452626745436,90.4858768510652,89.02642766701511,90.12101455505268,8507.0
2001-06-28,89.75616736194033,92.31020386378516,89.75616736194033,91.21561679156596,11260.0
2001-06-29,92.3102112260544,97.78314702364848,92.3102112260544,97.78314702364848,54858.0
2001-07-02,95.9588338877731,96.68855865163474,93.76965959618816,96.68855865163474,21028.0
2001-07-03,95.1561187986516,95.22908851524956,93.4047770003973,94.86422621227914,17679.0
2001-07-04,94.49936942101748,94.49936942101748,93.03992012401274,93.76964477251512,9658.0
2001-07-05,93.76965444430144,94.8642415299552,93.40479208241688,94.13451680618604,10795.0
2001-07-06,93.84262009606536,94.1345127168895,91.94533864068194,92.67506333275112,133221.0
2001-07-09,92.31018587987288,93.4047727388442,90.85073673457782,93.4047727388442,14483.0
2001-07-10,93.40477521916534,93.40477521916534,89.39128996302765,90.12101455505268,12299.0
2001-07-11,90.5223692197514,90.5223692197514,86.83725780588928,87.93184474327492,23587.0
2001-07-12,88.29671807497193,91.94534165493089,88.29671807497193,89.3913051489596,21167.0
2001-07-13,91.21561403653104,93.03992576846238,90.48588934375852,90.85075169014478,9768.0
2001-07-16,90.85072719531522,91.58045169134218,89.39127820326125,90.55883465290871,9730.0
2001-07-17,91.21559859206518,91.21559859206518,89.02642488441464,89.75614945363152,53051.0
2001-07-18,91.21559859206518,91.5804608766736,89.75614945363152,89.75614945363152,7963.0
2001-07-19,89.68318797927279,92.67506333275112,89.68318797927279,92.67506333275112,13062.0
2001-07-20,92.67504773049887,93.03991001510732,88.66156259980623,89.75614945363152,11786.0
2001-07-23,90.85074206810596,92.67505360682374,90.48587976036244,92.3101912990802,10298.0
2001-07-24,92.31020386378516,92.67506622119156,90.85075443415954,91.21561679156596,23955.0
2001-07-25,90.85073763269216,90.85073763269216,87.93183931324695,89.02642618303892,89470.0
2001-07-26,89.39128847296956,89.39128847296956,87.93183931324695,89.02642618303892,10833.0
2001-07-27,89.39128563833921,90.48587247342144,88.29669880325702,88.66156108161775,25894.0
2001-07-30,89.20887039583509,91.58047914897232,87.56699321750193,91.21561679156596,7127.0
2001-07-31,91.21560144309024,91.21560144309024,88.6615653710026,90.12101455505268,18522.0
2001-08-01,90.4858768510652,90.4858768510652,89.75615225904015,90.12101455505268,31739.0
2001-08-02,90.12101173823991,91.21559859206518,89.75614945363152,89.75614945363152,17235.0
2001-08-03,89.6466971385513,93.7696405300544,89.6466971385513,92.3101912990802,7893.0
2001-08-06,93.03992012401274,94.13450709676628,92.67505779976156,93.76964477251512,7271.0
2001-08-07,94.13450709676628,94.86423174526864,93.76964477251512,93.76964477251512,28893.0
2001-08-08,94.13450709676628,94.13450709676628,92.67505779976156,93.76964477251512,6530.0
2001-08-09,93.76965444430144,94.49937916807065,93.03992972053231,94.13451680618604,27294.0
2001-08-10,94.13451134577886,94.49937368649908,91.21561262001715,91.58047496073736,15146.0
2001-08-13,91.94533315125923,93.76964477251512,91.21560850275688,93.76964477251512,9732.0
2001-08-14,93.76963930336774,94.86422621227914,92.6750523944564,94.86422621227914,42481.0
2001-08-15,94.86422454109784,94.86422454109784,76.25624055742308,76.62110285396592,211361.0
2001-08-16,72.97247784472329,74.79678927634211,70.05357955413314,70.05357955413314,156311.0
2001-08-17,70.23600677395724,72.24274570864819,66.4049497386538,68.22926097927704,118657.0
2001-08-20,67.8279135838689,71.1481622532873,67.8279135838689,70.41843772330455,96702.0
2001-08-21,70.78331396749213,70.78331396749213,67.86441527109957,68.59413994519772,53866.0
2001-08-22,67.8644153144376,68.22927765171966,66.76982830259138,66.76982830259138,46351.0
2001-08-23,67.13468252448044,69.32385628354055,66.76982023130375,69.32385628354055,31010.0
2001-08-24,69.32386049559396,71.14817207232086,69.32386049559396,70.78330975697548,40869.0
2001-08-27,71.87790506123899,72.24276741901193,69.68873091460149,71.87790506123899,23283.0
2001-08-28,71.51303438766624,71.87789670301161,70.05358512628472,70.78330975697548,44059.0
2001-08-29,70.05358086989392,70.05358086989392,68.59413169718718,69.32385628354055,20611.0
2001-08-30,68.95900228224679,69.32386461929586,68.22927760814866,68.59413994519772,17456.0
2001-08-31,68.59413994519772,68.59413994519772,66.76982825995238,68.59413994519772,28870.0
2001-09-03,68.9225224562657,70.05359789804456,67.13469884312501,67.8644236068549,12359.0
2001-09-04,67.86440711083381,69.32385628354055,67.86440711083381,69.32385628354055,17833.0
2001-09-05,68.5941232274017,69.323847723651,67.86439873115239,68.22926097927704,27320.0
2001-09-06,67.8644236068549,68.59414837058479,67.13469884312501,67.8644236068549,44551.0
2001-09-07,67.13467927447478,67.13467927447478,64.94550562139308,65.3103678969067,35903.0
2001-09-10,64.21578107036585,65.67523017242031,63.85091879485223,65.3103678969067,25984.0
2001-09-11,65.31036762425241,65.31036762425241,62.756331706319536,63.48605625430036,32716.0
2001-09-12,60.53068040684007,62.02661805090092,58.37798781026715,61.29689337477235,18203.0
2001-09-13,63.8509068859289,63.8509068859289,61.66173364115302,62.02659584861567,13994.0
2001-09-14,62.02661087071147,62.02661087071147,57.64825646078667,59.47257479991625,50784.0
2001-09-17,58.37796798266584,58.37796798266584,56.18879812780932,56.91852255609293,28725.0
2001-09-18,58.37798722177097,59.10771875053421,54.3645049735184,54.3645049735184,46530.0
2001-09-19,55.4590823116533,57.28339366565589,55.4590823116533,55.82394458245382,63243.0
2001-09-20,55.82394458245382,57.64825250646157,55.4590823116533,55.82394458245382,70590.0
2001-09-21,55.45908281106973,55.45908281106973,53.99963371472512,54.546927125854346,28761.0
2001-09-24,54.36450424815063,54.36450424815063,52.90505150008347,52.90505150008347,32146.0
2001-09-25,56.55368864979567,57.28341344334167,52.9050612520696,56.55368864979567,86927.0
2001-09-26,57.64825901449076,58.37798363847189,56.918537820504845,58.013121326481325,34747.0
2001-09-27,58.377997203664656,58.377997203664656,56.18882625302266,56.55368864979567,34137.0
2001-09-28,57.28339366565589,57.28339366565589,55.4590823116533,55.82394458245382,19489.0
2001-10-01,57.28340159424419,59.83744127334697,57.28340159424419,59.10771663074484,15092.0
2001-10-02,60.567165915949104,60.93202823725018,59.10771663074484,59.10771663074484,26828.0
2001-10-03,60.20229778613248,60.20229778613248,58.37797949565274,58.37797949565274,35203.0
2001-10-04,59.47257479991625,59.83743709574414,58.74285020826048,59.47257479991625,52572.0
2001-10-05,60.94529573459782,60.94529573459782,59.44969914289294,60.19750095367751,21715.0
2001-10-08,59.82361668890218,60.19752123520111,59.07582165603757,59.44971917246987,14237.0
2001-10-09,59.82359792100944,59.82359792100944,57.95411444027663,58.328011839409626,73070.0
2001-10-10,58.70193045901247,59.823619546964565,58.32803292471728,58.70193045901247,16409.0
2001-10-11,59.44971997890104,61.319214616288754,59.07582245739683,60.57141957328035,45345.0
2001-10-12,61.319201354488,61.693098795127575,60.57140647320881,61.319201354488,19417.0
2001-10-15,61.69309402719626,61.69309402719626,60.19750438022408,60.720955132772616,12502.0
2001-10-16,60.94529659938466,61.31919399515026,59.823597382223525,60.94529659938466,43080.0
2001-10-17,61.319201354488,62.06699623576717,60.9453039138484,61.319201354488,16459.0
2001-10-18,61.69309139091584,62.06698878668144,60.571399203619066,60.94529659938466,9987.0
2001-10-19,60.94529659938466,61.31919399515026,60.571399203619066,60.94529659938466,14606.0
2001-10-22,61.31922950462081,62.814819953767525,60.94533189233414,62.06702472919417,26825.0
2001-10-23,62.81479301680819,64.68428027654663,62.4408955648605,63.18869046875587,30008.0
2001-10-24,63.93647179968359,64.31036917225723,63.18867705453631,63.562574427109936,29078.0
2001-10-25,63.93648537265126,64.31038282459895,62.4408955648605,63.18869046875587,20979.0
2001-10-26,63.93648499512205,64.31038244486196,62.8147926459023,62.8147926459023,37946.0
2001-10-29,63.56257924980388,63.56257924980388,61.69309224509181,61.69309224509181,24193.0
2001-10-30,61.69309224509181,61.69309224509181,61.3191948441494,61.69309224509181,31681.0
2001-10-31,61.69312711690749,62.44092234148086,61.31922950462081,62.06702472919417,18557.0
2001-11-01,62.44092255204775,62.81482016559531,62.067024938500175,62.44092255204775,18106.0
2001-11-02,63.18871777914286,63.18871777914286,62.44092255204775,62.44092255204775,16301.0
2001-11-05,63.18868184886146,63.18868184886146,61.3191948441494,61.69309224509181,14793.0
2001-11-06,61.69312711690749,62.44092234148086,61.31922950462081,62.06702472919417,16973.0
2001-11-07,62.44088704697664,63.18868184886146,61.69309224509181,61.69309224509181,17390.0
2001-11-08,62.44092255204775,63.18871777914286,62.067024938500175,62.44092255204775,16243.0
2001-11-09,63.18871777914286,63.18871777914286,62.44092255204775,62.44092255204775,5642.0
2001-11-12,62.81479301680819,63.18869046875587,62.4408955648605,63.18869046875587,9196.0
2001-11-13,62.8147896246269,66.55376394218831,62.44089219287075,66.55376394218831,20560.0
2001-11-14,67.3015588057006,68.04935366921288,65.80596907867603,66.55376394218831,17775.0
2001-11-15,66.55376354888128,66.92766097842784,66.17986611933473,66.17986611933473,15105.0
2001-11-16,66.17986651043218,66.92766137394446,66.17986651043218,66.55376394218831,7912.0
2001-11-19,66.92766176504189,67.30155919898293,66.55376433110084,66.92766176504189,6512.0
2001-11-20,66.55376354888128,66.92766097842784,65.80596868978819,66.17986611933473,13502.0
2001-11-21,66.55375614007957,66.55375614007957,65.8059613642314,65.8059613642314,12855.0
2001-11-22,65.8059613642314,66.17985875215548,65.43206397630732,65.8059613642314,11579.0
2001-11-23,66.17986611933473,66.55376354888128,65.80596868978819,66.17986611933473,15534.0
2001-11-26,66.55376323874296,68.42325037776398,66.51637138700306,66.51637138700305,16471.0
2001-11-27,66.92766137394446,67.67545623745674,66.17986651043218,66.55376394218831,18488.0
2001-11-28,66.92767714451011,69.17106226366911,66.55377962465029,68.79716474380928,11547.0
2001-11-29,68.79713609744937,69.17103346162251,67.30154664075681,68.0493413691031,8553.0
2001-11-30,67.67547905117735,68.04937660897612,65.91815982653645,65.91815982653645,24015.0
2001-12-03,66.92765352800366,67.30155091592773,65.43206397630732,65.8059613642314,26770.0
2001-12-04,66.17986611933473,66.55376354888128,65.80596868978819,66.17986611933473,18584.0
2001-12-05,66.55376394218831,67.67545623745674,66.55376394218831,66.55376394218831,13602.0
2001-12-06,67.63806398560679,68.04935326706749,65.80596868978819,66.17986611933473,17396.0
2001-12-07,66.55375434413074,67.8250068347408,66.17985696629627,67.8250068347408,36567.0
2001-12-10,68.04935366921288,68.04935366921288,66.55376394218831,66.55376394218831,25701.0
2001-12-11,67.8250086649943,67.8250086649943,65.8059613642314,65.8059613642314,24415.0
2001-12-12,65.8059678986792,66.17986532373081,65.43207047362758,65.43207047362758,12468.0
2001-12-13,65.8059613642314,66.17985875215548,65.43206397630732,65.8059613642314,19330.0
2001-12-14,65.8059678986792,65.8059678986792,65.43207047362758,65.43207047362758,12339.0
2001-12-17,66.17985786729894,66.55375525022383,65.05816571852425,65.05816571852425,7487.0
2001-12-18,66.17986046287817,67.30155265564571,65.80596306528898,67.30155265564571,17146.0
2001-12-19,67.3015588057006,67.67545623745674,66.55376394218831,66.55376394218831,15944.0
2001-12-20,67.67545663292397,68.049354066865,66.55376433110084,66.92766176504189,7957.0
2001-12-21,67.30155919898293,67.67545663292397,66.92766176504189,66.92766176504189,7300.0
2001-12-24,67.30155265564571,67.6754500532349,66.92765525805653,67.30155265564571,2082.0
2001-12-25,67.30155265564571,67.30155265564571,67.30155265564571,67.30155265564571,0.0
2001-12-26,67.30155265564571,67.30155265564571,67.30155265564571,67.30155265564571,0.0
2001-12-27,68.04934954266515,69.17104176991359,67.67545213358235,69.17104176991359,5585.0
2001-12-28,69.17104907643939,69.91884397359445,68.79715162786185,69.54494652501693,5808.0
2001-12-31,69.5449391789964,69.5449391789964,68.42324695174797,69.17104176991359,13843.0
2002-01-01,69.17104176991359,69.17104176991359,69.17104176991359,69.17104176991359,0.0
2002-01-02,69.91884397359445,69.91884397359445,69.17104907643939,69.54494652501693,4693.0
2002-01-03,69.91883574244935,69.91883574244935,68.42324612420643,68.42324612420643,7291.0
2002-01-04,68.79714436083077,69.17104176991359,67.67545213358235,69.17104176991359,6418.0
2002-01-07,69.17105666493603,69.58234601245192,68.7971591753396,69.58234601245194,7208.0
2002-01-08,69.54494120429543,71.78832572412449,69.54494120429543,71.04053088418146,11128.0
2002-01-09,71.41443415018652,72.16222905134454,69.91884434787049,69.91884434787049,12170.0
2002-01-10,70.29273604423845,71.04053088418146,69.91883862426694,71.04053088418146,8972.0
2002-01-11,71.04053669960751,72.16222905134454,69.91884434787049,69.91884434787049,14184.0
2002-01-14,70.6666392490285,71.04053669960751,69.54494689729148,69.91884434787049,9734.0
2002-01-15,69.54494763002239,71.04053744809607,69.17105017550398,70.66663999357765,12829.0
2002-01-16,70.66663346420995,71.04053088418146,69.91883862426694,71.04053088418146,9199.0
2002-01-17,70.29274142217199,70.66663887074952,69.54494652501693,69.54494652501693,9371.0
2002-01-18,70.29273314701007,70.29273314701007,68.42324612420643,68.42324612420643,14390.0
2002-01-21,68.42324612420643,69.17104093332789,68.42324612420643,68.42324612420643,8521.0
2002-01-22,68.42324612420643,69.17104093332789,67.67545131508498,68.42324612420643,14013.0
2002-01-23,68.04936970408961,69.17106226366911,68.04936970408961,68.79716474380928,6856.0
2002-01-24,68.79716211963166,69.73190236869345,68.79716211963166,69.73190236869347,14427.0
2002-01-25,69.17106226366911,69.17106226366911,68.42326722394944,68.79716474380928,9166.0
2002-01-28,68.79716474380928,68.79716474380928,68.79716474380928,68.79716474380928,0.0
2002-01-29,69.17103346162251,69.54493082579566,66.92764927658367,68.0493413691031,25885.0
2002-01-30,67.3015588057006,67.3015588057006,66.17986651043218,66.55376394218831,19842.0
2002-01-31,66.55376433110084,68.42325150080606,66.55376433110084,66.92766176504189,32649.0
2002-02-01,67.30155634997254,67.30155634997254,64.31037700506685,64.31037700506685,35942.0
2002-02-04,68.79714224600244,70.66662923394834,66.92765525805653,67.30155265564571,81588.0
2002-02-05,68.7971426783154,69.54493747819282,67.6754504784993,67.67545047849929,79642.0
2002-02-06,68.42326722394944,69.17106226366911,67.67547218422978,68.79716474380928,72573.0
2002-02-07,69.17105017550398,71.04053744809607,68.79715272098555,70.66663999357765,40662.0
2002-02-08,71.04053707584245,71.41443452840164,69.91884471816488,70.29274217072407,26995.0
2002-02-11,70.66663346420995,71.78832572412449,70.66663346420995,71.04053088418146,23406.0
2002-02-12,71.41441484253554,72.16220954151925,71.41441484253554,71.41441484253554,17890.0
2002-02-13,72.16223164383395,73.6578214998803,71.78833417982236,72.53612910784553,39739.0
2002-02-14,72.91001361948342,73.2839110170726,67.30155265564571,67.30155265564571,61502.0
2002-02-15,66.92766097842784,66.92766097842784,64.31037897160198,66.17986611933473,85062.0
2002-02-18,66.55375827868318,68.7971426783154,66.55375827868318,67.67545047849929,29151.0
2002-02-19,67.30155919898293,68.7971489347471,66.92766176504189,66.92766176504189,29993.0
2002-02-20,67.30157147349972,67.30157147349972,65.4320839628358,65.76858960579541,32045.0
2002-02-21,67.3015588057006,67.3015588057006,66.55376394218831,66.55376394218831,18660.0
2002-02-22,66.55375614007957,67.30155091592773,65.8059613642314,65.8059613642314,12675.0
2002-02-25,66.55376394218831,67.67545623745674,66.55376394218831,66.55376394218831,5798.0
2002-02-26,67.6754500532349,68.04934745082407,66.92765525805653,67.30155265564571,9596.0
2002-02-27,67.30155091592773,67.67544830385182,65.8059613642314,65.8059613642314,14124.0
2002-02-28,66.55376354888128,66.92766097842784,65.80596868978819,66.17986611933473,10480.0
2002-03-01,66.55375614007957,66.55375614007957,65.8059613642314,65.8059613642314,12879.0
2002-03-04,66.55375614007957,66.55375614007957,65.43206397630732,65.8059613642314,13423.0
2002-03-05,66.17987160226436,66.55376906278791,64.68428176017018,64.68428176017018,17230.0
2002-03-06,64.68428176017018,65.43207668121727,64.68428176017018,64.68428176017018,14552.0
2002-03-07,65.02078736568168,65.43207668121727,64.31038429964663,64.68428176017018,16590.0
2002-03-08,64.68428176017018,65.43207668121727,63.93648683912309,64.68428176017018,61599.0
2002-03-11,65.05817848332035,65.80597339589188,63.93648611446303,63.93648611446303,51745.0
2002-03-12,64.31038429964663,64.68428176017018,63.93648683912309,64.68428176017018,107121.0
2002-03-13,64.66087313025058,64.66087313025058,62.74783018500488,63.13043877405404,58111.0
2002-03-14,63.13043877405404,64.66087313025058,62.74783018500488,63.13043877405404,29462.0
2002-03-15,63.51307816385025,63.895686938446,63.1304693892545,63.51307816385025,83936.0
2002-03-18,64.27827494116379,66.19131819593207,64.27827494116379,66.19131819593207,22983.0
2002-03-19,66.19129981520449,67.72173399403134,66.19129981520449,67.33912544932463,20499.0
2002-03-20,67.33912544932463,67.72173399403134,66.95651690461793,67.33912544932463,7008.0
2002-03-21,67.33913464092119,68.48696043171621,67.33913464092119,68.48696043171621,19582.0
2002-03-22,68.48696043171621,68.86956902864787,67.72174323785285,68.48696043171621,15487.0
2002-03-25,68.10435961526355,68.48696825590577,66.9565336933369,67.72175097462133,8708.0
2002-03-26,67.33914414879304,67.7217527997467,66.19131819593207,66.19131819593207,14641.0
2002-03-27,66.5739229244795,66.95653155289062,66.19131429606841,66.5739229244795,11001.0
2002-03-28,66.57392122851212,68.10435570316876,66.57392122851212,68.10435570316876,32603.0
2002-03-29,68.10435570316876,68.10435570316876,68.10435570316876,68.10435570316876,0.0
2002-04-01,68.10435570316876,68.10435570316876,68.10435570316876,68.10435570316876,0.0
2002-04-02,68.10434253873805,68.48695108344477,66.95651690461793,67.33912544932463,20442.0
2002-04-03,67.33913464092119,68.48696043171621,67.33913464092119,68.48696043171621,7524.0
2002-04-04,68.48695658482298,68.86956516026365,68.10434800938232,68.86956516026365,14712.0
2002-04-05,69.2521737357043,70.01739088658562,68.86956516026365,68.86956516026365,18228.0
2002-04-08,69.25218375331059,69.63479238409714,68.48696649173753,69.25218375331059,5132.0
2002-04-09,69.25216817285819,69.25216817285819,66.95651690461793,67.33912544932463,14550.0
2002-04-10,67.33914018130172,68.10435743812391,66.5739229244795,66.5739229244795,6221.0
2002-04-11,66.95653549783938,67.7217527997467,65.04349224307109,66.19131819593207,14641.0
2002-04-12,66.19130195247331,66.19130195247331,64.66086772422987,65.04347628129074,17896.0
2002-04-15,65.04351326223325,65.04351326223325,63.51307816385025,63.51307816385025,22968.0
2002-04-16,63.51304205304728,65.04347628129074,63.51304205304728,65.04347628129074,18133.0
2002-04-17,65.04347628129074,65.80869339541245,64.66086772422987,65.04347628129074,11279.0
2002-04-18,65.04347628129074,65.80869339541245,64.66086772422987,65.04347628129074,23423.0
2002-04-19,65.0434824165835,65.80869960288513,64.6608738234327,65.80869960288513,34575.0
2002-04-22,65.80869339541245,65.80869339541245,64.66086772422987,65.04347628129074,22815.0
2002-04-23,65.04349104424914,65.04349104424914,63.89566511254385,64.27827375644561,36583.0
2002-04-24,64.27829571304174,64.6609044876375,63.51307816385025,63.51307816385025,66987.0
2002-04-25,63.51307816385025,63.51307816385025,63.51307816385025,63.51307816385025,0.0
2002-04-26,64.6609144236749,65.04352325706375,63.8956967568972,63.8956967568972,26730.0
2002-04-29,63.89566511254385,64.66088240034738,63.89566511254385,64.27827375644561,17512.0
2002-04-30,64.27827375644561,64.66088240034738,63.89566511254385,64.27827375644561,5900.0
2002-05-01,64.66088240034738,65.04349104424914,64.27827375644561,64.27827375644561,4554.0
2002-05-02,64.66086772422987,65.4260848383516,64.27825916716901,65.04347628129074,10001.0
2002-05-03,63.513057343890296,64.27827464223898,60.452180956845794,60.83478960602014,62972.0
2002-05-06,60.45217604197952,60.45217604197952,57.00870207619568,58.92174516653368,58751.0
2002-05-07,58.156544233649,58.5391529589748,57.00871805767161,57.008718057671615,35627.0
2002-05-08,57.39132572871897,58.92176060190807,57.39132572871897,57.773934447016245,23856.0
2002-05-09,59.30436932020535,59.68697803850263,57.773934447016245,57.773934447016245,22376.0
2002-05-10,58.15651802061505,59.304343679230094,57.77390946774338,58.53912657348673,19227.0
2002-05-13,58.92173512635841,59.304343679230094,57.77390946774338,58.53912657348673,16341.0
2002-05-14,59.30434989508112,59.30434989508112,58.53913270913325,59.30434989508112,19541.0
2002-05-15,60.83479259882035,61.21740126681733,59.68697019165445,61.21740126681733,16095.0
2002-05-16,61.21740126681733,62.365234464458375,60.45218393082337,61.21740126681733,41437.0
2002-05-17,61.60001712846441,61.98262579646139,60.83479259882035,61.21740126681733,26252.0
2002-05-20,61.21740222544957,61.21740222544957,60.4521848774727,60.4521848774727,10324.0
2002-05-21,60.06956708102898,60.8347806701525,59.30434989508112,59.30434989508112,21033.0
2002-05-22,59.304343679230094,59.686952232101774,58.15651802061505,58.53912657348673,28869.0
2002-05-23,58.92173512635841,59.304343679230094,58.15651802061505,58.53912657348673,26838.0
2002-05-24,58.92173512635841,60.069560784973454,58.53912657348673,58.53912657348673,14141.0
2002-05-27,58.53913270913325,59.30434989508112,58.53913270913325,59.30434989508112,11017.0
2002-05-28,58.92173512635841,59.304343679230094,58.15651802061505,58.53912657348673,11500.0
2002-05-29,58.53915188361079,58.53915188361079,57.773934447016245,57.773934447016245,13990.0
2002-05-30,58.53912657348673,58.92173512635841,57.3913009148717,58.53912657348673,89874.0
2002-05-31,58.53912657348673,58.53912657348673,57.77390946774338,58.53912657348673,22785.0
2002-06-03,58.53913740082764,58.92174602446622,57.773920153550456,58.15652877718905,14118.0
2002-06-04,58.15653667124042,58.15653667124042,57.39131932009418,57.391319320094176,16050.0
2002-06-05,57.773934447016245,58.15654316531353,57.39132572871897,57.773934447016245,10106.0
2002-06-06,57.77392947762692,57.77392947762692,56.24349473607723,56.24349473607723,12951.0
2002-06-07,55.86086574465564,56.24347429096069,53.565210870001486,55.860865744655655,33208.0
2002-06-10,55.86086574465564,55.86086574465564,55.86086574465564,55.860865744655655,0.0
2002-06-11,55.86087531051894,55.86087531051894,52.800002819097365,53.56522004274663,40229.0
2002-06-12,52.800002819097365,54.33043726639589,52.41739420727273,53.56522004274663,35221.0
2002-06-13,53.9478338085526,55.86088064726588,53.9478338085526,55.095659753685645,75652.0
2002-06-14,55.09565658858651,55.86087743820684,54.71305155901333,54.71305155901333,21859.0
2002-06-17,54.33043726639589,54.33043726639589,53.18261143092199,53.56522004274663,27161.0
2002-06-18,53.94783170354383,54.71305256726565,53.56522307009528,53.94783170354383,19690.0
2002-06-19,53.94782865457125,54.71304947504505,53.565220042746624,53.56522004274663,17924.0
2002-06-20,53.94783470957312,54.330443364341015,53.56522605480522,54.330443364341015,28685.0
2002-06-21,54.33044201261193,55.86088019043149,54.33044201261193,55.47826794835797,16769.0
2002-06-24,55.47826840206333,55.86088064726588,54.71305470213283,55.095659753685645,10382.0
2002-06-25,55.47826353702868,55.47826353702868,52.80000323324859,53.18261184807432,46474.0
2002-06-26,52.800001408059344,53.182610009659065,50.886958400060735,51.652175603260176,43216.0
2002-06-27,52.0347842048599,52.800001408059344,50.886958400060735,51.652175603260176,49652.0
2002-06-28,51.65218208060222,53.18261667892231,51.2695734310222,52.034790730182245,86476.0
2002-07-01,52.41739280645962,52.41739280645962,51.269567001660455,51.652175603260176,24112.0
2002-07-02,51.652175603260176,51.652175603260176,51.269567001660455,51.652175603260176,10285.0
2002-07-03,51.65219347318172,52.41741094112066,51.26958473921224,51.26958473921224,9105.0
2002-07-04,51.652175603260176,52.0347842048599,51.269567001660455,51.652175603260176,13440.0
2002-07-05,51.652175603260176,51.652175603260176,51.269567001660455,51.652175603260176,7457.0
2002-07-08,52.0348022071512,52.41741094112066,51.26958473921224,51.26958473921224,13515.0
2002-07-09,51.652175603260176,52.0347842048599,51.269567001660455,51.652175603260176,13555.0
2002-07-10,52.03479716024444,52.80001455396419,51.65218846338456,52.41740585710432,24870.0
2002-07-11,52.03479073018224,52.41739937976226,51.2695734310222,52.034790730182245,22580.0
2002-07-12,52.0347842048599,52.0347842048599,51.269567001660455,51.652175603260176,7769.0
2002-07-15,51.652175603260176,51.652175603260176,51.269567001660455,51.652175603260176,12492.0
2002-07-16,47.82610734904119,48.20871609273509,44.76523739948995,45.53045488687776,113506.0
2002-07-17,45.14783545168515,45.53044410477317,40.17391936471608,40.17391936471608,142960.0
2002-07-18,41.32175066154414,44.38262387844863,41.32175066154414,44.00001517593874,97446.0
2002-07-19,44.38261841191039,44.765227067294965,42.46957153816259,42.85218019354716,38236.0
2002-07-22,42.08696288277801,43.61739750431631,40.939136916624285,42.85218019354716,23424.0
2002-07-23,42.8521854715837,44.38262387844863,42.8521854715837,44.00001517593874,14035.0
2002-07-24,44.000009756525806,44.765227067294965,42.85218019354716,42.85218019354716,22097.0
2002-07-25,44.38261424665101,44.76522286612818,43.23478838821947,43.23478838821947,21333.0
2002-07-26,44.00001582007807,44.00001582007807,43.23479840385588,43.61740351514154,22047.0
2002-07-29,44.00001517593874,44.00001517593874,43.234797770918966,44.00001517593874,27133.0
2002-07-30,44.38261841191039,44.765227067294965,42.85218019354716,42.85218019354716,36077.0
2002-07-31,43.23478938619223,43.23478938619223,42.46956853274996,42.46956853274996,19840.0
2002-08-01,42.85218466087016,42.85218466087016,41.321749879784655,42.086967270327406,32248.0
2002-08-02,41.70435127613238,42.46956853274996,41.70435127613238,42.46956853274996,31861.0
2002-08-05,42.85218466087016,43.23479695296684,42.086967270327406,42.086967270327406,20736.0
2002-08-06,42.46957596559878,42.85218466087016,41.70435857505602,42.086967270327406,25182.0
2002-08-07,42.46956853274996,42.85217716105875,42.08695990444117,42.46956853274996,71594.0
2002-08-08,42.85218449931354,45.53044895294119,42.85218449931354,44.76523156528337,26316.0
2002-08-09,45.91306363057166,46.67828111795948,45.147846143183855,45.53045488687776,53817.0
2002-08-12,45.91304535420708,46.295653945598,45.53043676281617,46.295653945598,24134.0
2002-08-13,46.295670740701325,47.44349693128146,46.295670740701325,46.6782794708947,22097.0
2002-08-14,47.06087112837982,47.06087112837982,45.53043676281617,46.295653945598,24469.0
2002-08-15,46.295670740701325,46.6782794708947,45.91306201050795,46.6782794708947,24186.0
2002-08-16,46.6782794708947,46.6782794708947,46.295670740701325,46.6782794708947,17061.0
2002-08-19,46.29565434562258,46.678262940319485,45.91304575092568,45.91304575092568,10584.0
2002-08-20,46.29565316506221,47.44347891988284,45.913044580122,47.06087033494263,11023.0
2002-08-21,47.44349332793039,49.73914553473501,47.06088462679629,49.35653683360091,16532.0
2002-08-22,49.73913900854414,49.73913900854414,48.20870440481355,48.97392170667885,22074.0
2002-08-23,48.97392170667885,49.3565303576115,48.5913130557462,48.97392170667885,12185.0
2002-08-26,48.59131351200653,49.35653082105702,48.20870485748127,48.59131351200653,10198.0
2002-08-27,48.973919112541246,48.973919112541246,47.82609322054338,48.20870185120933,12382.0
2002-08-28,48.20870440481355,49.3565303576115,47.82609575388089,48.97392170667885,7769.0
2002-08-29,48.97392170667885,49.3565303576115,48.20870440481355,48.97392170667885,6804.0
2002-08-30,49.73913379754709,51.65217685178744,49.73913379754709,50.50435101924322,22790.0
2002-09-02,51.65218698409453,52.41740435589888,50.88696961229017,50.88696961229017,11534.0
2002-09-03,51.65219347318172,51.65219347318172,50.12175853730382,51.26958473921224,8572.0
2002-09-04,50.504360926388,51.26957829819235,50.504360926388,50.88696961229017,9448.0
2002-09-05,50.88696478144218,52.03479073018224,50.50435613186217,52.034790730182245,9986.0
2002-09-06,51.652175603260176,52.800001408059344,51.269567001660455,51.652175603260176,11977.0
2002-09-09,51.65219347318172,52.0348022071512,50.886976005242765,51.26958473921224,4540.0
2002-09-10,51.65218698409453,51.65218698409453,50.504360926388,50.88696961229017,6869.0
2002-09-11,50.886976005242765,51.26958473921224,50.5043672712733,51.26958473921224,8242.0
2002-09-12,51.26958473921224,51.65219347318172,50.886976005242765,51.26958473921224,11892.0
2002-09-13,51.269567001660455,52.0347842048599,51.269567001660455,51.652175603260176,10738.0
2002-09-16,52.034785462635504,52.41739407348357,50.50435101924322,50.50435101924322,10027.0
2002-09-17,50.886976005242765,51.26958473921224,50.5043672712733,51.26958473921224,6698.0
2002-09-18,51.269567001660455,52.0347842048599,50.886958400060735,51.652175603260176,6651.0
2002-09-19,52.41741094112066,52.41741094112066,51.26958473921224,51.26958473921224,8608.0
2002-09-20,50.88696402776326,51.269572671676514,49.73913809602347,49.739138096023474,9810.0
2002-09-23,50.12174673993673,50.12174673993673,48.973920808196944,49.739138096023474,23338.0
2002-09-24,49.73913947558229,49.73913947558229,48.59131351200653,48.59131351200653,71423.0
2002-09-25,48.20870185120933,48.20870185120933,47.060875959211465,48.20870185120933,13524.0
2002-09-26,48.20870485748127,48.97392216653176,47.826096202956016,48.59131351200653,4939.0
2002-09-27,48.59131216428368,49.73913809602347,48.20870352037042,49.739138096023474,8417.0
2002-09-30,48.59131216428368,49.73913809602347,48.20870352037042,49.739138096023474,21083.0
2002-10-01,48.97392216653176,49.73913947558229,47.826096202956016,48.59131351200653,63891.0
2002-10-02,48.97392216653176,49.35653082105702,47.826096202956016,48.59131351200653,16531.0
2002-10-03,49.356879217102026,49.356879217102026,48.17231447223873,48.17231447223873,21968.0
2002-10-04,48.17231188600289,49.35687656727024,47.382602098491326,47.7774569922471,14054.0
2002-10-07,47.382602098491326,48.17231188600289,47.382602098491326,47.7774569922471,4010.0
2002-10-08,47.38260464232986,48.56716938719316,47.38260464232986,48.17231447223873,7463.0
2002-10-09,48.17231610935035,50.5414456795906,48.17231610935035,48.9620259660971,14448.0
2002-10-10,48.567171037723725,48.9620259660971,47.77746118097697,48.9620259660971,14514.0
2002-10-11,48.5671692522584,50.146588907688,48.5671692522584,49.7517339938306,10702.0
2002-10-14,49.7517209256057,50.54143054588842,48.962011305322974,49.356866115464335,11526.0
2002-10-15,49.356866115464335,49.7517209256057,48.962011305322974,49.356866115464335,17569.0
2002-10-16,49.35687819415561,50.14658800769734,49.35687819415561,50.14658800769734,22603.0
2002-10-17,49.751728810007286,50.541438555439214,49.751728810007286,50.541438555439214,22031.0
2002-10-18,50.9362853560298,50.9362853560298,49.356866115464335,49.356866115464335,34761.0
2002-10-21,49.751733993830605,50.5414438215454,49.751733993830605,49.7517339938306,2349.0
2002-10-22,50.5414429144682,50.936297821239066,49.75173310092648,50.14658800769734,32702.0
2002-10-23,50.14658800769734,50.936297821239066,49.75173310092648,50.14658800769734,10706.0
2002-10-24,50.146588907688,50.5414438215454,49.3568790799732,49.7517339938306,6034.0
2002-10-25,41.459777687107895,45.40833059441545,39.48550308942888,45.01347196293012,83541.0
2002-10-28,45.40833059441545,45.803185513951256,44.22376212385851,45.01347196293012,14337.0
2002-10-29,44.6186144829385,45.01346563501729,44.22375590696167,44.6186144829385,78278.0
2002-10-30,44.6186209161648,45.01347212517424,43.43405244133825,43.43405244133825,20872.0
2002-10-31,43.43404725532009,44.22375700294686,42.64433750769332,44.22375700294686,14774.0
2002-11-01,43.828901042933865,44.6186144829385,43.43404617890605,44.6186144829385,7841.0
2002-11-04,44.61861119855556,46.19803053840548,43.828897816681845,46.19803053840548,14964.0
2002-11-05,45.80318435244456,46.19803926196738,45.01347082144948,45.40832944292175,17329.0
2002-11-06,45.803175703443,46.19803053840548,45.01346232156929,46.19803053840548,35084.0
2002-11-07,46.59290383804869,46.59290383804869,44.61862888083479,45.80319385516313,11124.0
2002-11-08,45.01346232156929,46.19803053840548,44.61861119855556,46.19803053840548,11517.0
2002-11-11,47.777459557284295,48.96202430214759,46.98774972737544,48.17231447223873,43162.0
2002-11-12,48.56717478720088,48.56717478720088,46.9877549517732,47.38260991063012,14883.0
2002-11-13,47.38259773315306,47.38259773315306,45.803178303641154,46.59288801839711,8731.0
2002-11-14,46.59288801839711,47.38259773315306,46.19803316101913,46.59288801839711,10172.0
2002-11-15,46.9877549517732,47.38260991063012,46.9877549517732,47.38260991063012,5065.0
2002-11-18,47.38260464232986,48.17231447223873,46.592894812421,48.17231447223873,7706.0
2002-11-19,47.38261086356138,47.77746583035939,46.59290092996535,46.98775589676337,7730.0
2002-11-20,47.777459557284295,48.96202430214759,47.38260464232986,48.17231447223873,24375.0
2002-11-21,48.567171037723725,49.751735822843855,48.567171037723725,48.9620259660971,30786.0
2002-11-22,49.35687819415561,50.936297821239066,49.35687819415561,50.14658800769734,29237.0
2002-11-25,50.14658368272325,50.93629342815517,49.751728810007286,50.541438555439214,8339.0
2002-11-26,50.5414429144682,50.936297821239066,50.14658800769734,50.14658800769734,4203.0
2002-11-27,50.14658283718953,50.93629256930596,50.14658283718953,50.93629256930596,12944.0
2002-11-28,50.541438555439214,51.33114830087113,50.541438555439214,50.541438555439214,9264.0
2002-11-29,50.541431863054434,52.51570596521303,50.541431863054434,52.12085114478132,13190.0
2002-12-02,52.12085378434454,52.91056346520135,51.72599894391614,52.51570862477295,10670.0
2002-12-03,52.515712033538826,52.91056689959704,49.75172797113133,50.93629256930596,19868.0
2002-12-04,50.14658800769734,51.331152728009926,50.14658800769734,50.14658800769734,6797.0
2002-12-05,50.93629342815517,50.93629342815517,50.541438555439214,50.541438555439214,9326.0
2002-12-06,50.146588907688,50.5414438215454,49.3568790799732,49.7517339938306,18519.0
2002-12-09,49.751728810007286,50.541438555439214,49.751728810007286,50.541438555439214,14539.0
2002-12-10,50.541438555439214,50.93629342815517,50.14658368272325,50.541438555439214,6437.0
2002-12-11,50.5414429144682,50.5414429144682,49.35687819415561,50.14658800769734,24500.0
2002-12-12,50.14658368272325,50.541438555439214,49.751728810007286,50.541438555439214,7722.0
2002-12-13,49.75173310092648,50.14658800769734,49.35687819415561,50.14658800769734,3868.0
2002-12-16,49.3568790799732,50.146588907688,49.3568790799732,49.7517339938306,4715.0
2002-12-17,49.751733993830605,50.5414438215454,49.3568790799732,49.7517339938306,5256.0
2002-12-18,49.3568790799732,50.146588907688,49.3568790799732,49.7517339938306,12799.0
2002-12-19,50.541431863054434,52.12085114478131,50.541431863054434,52.12085114478132,36709.0
2002-12-20,51.7259963243496,52.51570596521303,51.33114150391789,52.12085114478132,5747.0
2002-12-23,52.12085114478131,52.51570596521303,51.33114150391789,52.12085114478132,3632.0
2002-12-24,52.12085195750327,52.12085195750327,51.72599713091456,51.72599713091457,3449.0
2002-12-25,51.72599713091456,51.72599713091456,51.72599713091456,51.72599713091457,0.0
2002-12-26,51.72599713091456,51.72599713091456,51.72599713091456,51.72599713091457,0.0
2002-12-27,51.7259963243496,52.51570596521303,51.7259963243496,52.12085114478132,1817.0
2002-12-30,52.12085278272865,52.51570761556905,51.33114311704783,51.33114311704783,2887.0
2002-12-31,52.12085195750327,52.12085195750327,51.72599713091456,51.72599713091457,1067.0
2003-01-01,51.72599713091456,51.72599713091456,51.72599713091456,51.72599713091457,0.0
2003-01-02,51.72599794988823,52.12085278272865,51.33114311704783,51.33114311704783,2278.0
2003-01-03,51.33114410348774,52.51570862477295,51.33114410348774,52.51570862477295,3520.0
2003-01-06,52.51572468494812,54.48999949085594,52.51572468494812,54.48999949085594,10011.0
2003-01-07,54.48999949085594,54.48999949085594,53.70028956849281,54.48999949085594,6649.0
2003-01-08,54.09514452967438,55.27970941321909,54.09514452967438,54.48999949085594,10230.0
2003-01-09,54.4899907900748,55.279700586339686,54.09513589194236,55.279700586339686,8184.0
2003-01-10,54.88485189645653,55.27970683925262,53.70028706806823,54.09514201086432,6336.0
2003-01-13,54.09513596340186,54.09513596340186,53.305426166093774,53.70028106474782,11716.0
2003-01-14,54.09512630887253,54.09512630887253,52.91056182432338,53.30541665250643,4589.0
2003-01-15,53.30541830562976,53.30541830562976,52.51570862477295,52.51570862477295,4404.0
2003-01-16,52.51571382900052,54.88484310634807,52.51571382900052,54.88484310634807,5683.0
2003-01-17,54.09512798648656,54.09512798648656,52.12085378434454,52.51570862477295,8180.0
2003-01-20,52.91056346520135,54.09512798648656,52.12085378434454,52.51570862477295,3680.0
2003-01-21,52.51570862477295,53.30541830562976,52.12085378434454,52.51570862477295,2678.0
2003-01-22,52.51570761556905,52.51570761556905,51.33114311704783,51.33114311704783,3962.0
2003-01-23,51.33114311704783,51.72599794988823,50.54143345136702,51.33114311704783,4618.0
2003-01-24,56.0694218390917,58.43855542391326,55.27971188146788,57.64884546628944,68665.0
2003-01-27,57.64884546628944,57.64884546628944,57.64884546628944,57.64884546628944,0.0
2003-01-28,57.25397507700192,57.25397507700192,54.4899907900748,55.279700586339686,26658.0
2003-01-29,56.06941045667211,56.06941045667211,52.51571636878568,53.70028106474782,10428.0
2003-01-30,53.70028106474782,54.48999086205592,53.305426166093774,53.70028106474782,9687.0
2003-01-31,53.30541665250643,53.70027148068948,52.51570699614033,53.30541665250643,9407.0
2003-02-03,53.30541830562976,53.30541830562976,52.12085378434454,52.51570862477295,8413.0
2003-02-04,52.91056078564476,53.70027042650819,52.12085114478131,52.12085114478132,7434.0
2003-02-05,52.12085195750327,52.12085195750327,51.331142304325866,51.72599713091457,5873.0
2003-02-06,51.7259963243496,52.91056078564476,51.33114150391789,52.12085114478132,7466.0
2003-02-07,52.12085378434454,53.30541830562976,51.72599894391614,52.51570862477295,4298.0
2003-02-10,52.51572156541278,53.305431440865625,52.12086662768636,52.9105765031392,5940.0
2003-02-11,52.910562448409465,53.70027211409028,51.33114311704783,51.33114311704783,25557.0
2003-02-12,51.33114251159119,53.70027148068948,51.33114251159119,53.30541665250643,18418.0
2003-02-13,52.91056182432338,53.30541665250643,51.33114251159119,53.30541665250643,23105.0
2003-02-14,57.25398198596174,57.64884064369195,56.069417148620445,56.859127040181306,79897.0
2003-02-17,56.85911487048566,56.85911487048566,55.674550286679626,56.0694051479483,16330.0
2003-02-18,55.67455604403832,56.464269560189685,54.88484623983632,56.464269560189685,21381.0
2003-02-19,56.46426372116597,56.46426372116597,56.0694051479483,56.0694051479483,12132.0
2003-02-20,56.069410946139314,56.85912075034131,56.069410946139314,56.464269560189685,17361.0
2003-02-21,56.464275806350656,58.04369558947237,56.464275806350656,56.859127040181306,31780.0
2003-02-24,57.64883762281691,58.438547472995936,57.64883762281691,58.04369254790643,18855.0
2003-02-25,58.043700445101344,58.043700445101344,57.25398677552744,57.64884546628944,12472.0
2003-02-26,58.043700445101344,58.043700445101344,57.25398677552744,57.64884546628944,23553.0
2003-02-27,57.25398677552744,57.64884546628944,56.85913179671553,57.64884546628944,17669.0
2003-02-28,57.64883762281691,58.04369254790643,57.64883762281691,58.04369254790643,12712.0
2003-03-03,57.64883762281691,58.04369254790643,57.25397898577782,58.04369254790643,7074.0
2003-03-04,57.25397065567341,58.04368410290352,57.25397065567341,57.25397065567343,12111.0
2003-03-05,57.25397565244231,57.64883426649267,56.464269560189685,56.464269560189685,5925.0
2003-03-06,56.46426372116597,56.85911487048566,56.0694051479483,56.0694051479483,6297.0
2003-03-07,56.06941038260458,56.85912017886947,55.279700586339686,55.279700586339686,5088.0
2003-03-10,55.27970114193732,56.85912075034131,55.27970114193732,56.464269560189685,3016.0
2003-03-11,56.0694051479483,56.85911487048566,55.27969542541094,56.0694051479483,16363.0
2003-03-12,56.45070080135498,56.856820841138806,54.826220642219646,56.04458076157115,8536.0
2003-03-13,56.04458076157115,56.04458076157115,54.826220642219646,56.04458076157115,14255.0
2003-03-14,56.04456544915405,56.04456544915405,55.232325591505415,55.232325591505415,11414.0
2003-03-17,55.63846175861943,56.04458180597138,53.6078615218597,54.42010161656359,14676.0
2003-03-18,56.04458076157115,56.45070080135498,55.23234068200349,56.04458076157115,9168.0
2003-03-19,56.45069138759373,56.85681135965268,55.23233147141688,55.63845144347584,7999.0
2003-03-20,56.856812730895584,56.856812730895584,56.45069274904204,56.45069274904204,4863.0
2003-03-21,56.04458076157115,56.856820841138806,55.63846072178731,56.04458076157115,4259.0
2003-03-24,56.85681135965268,56.85681135965268,55.63845144347583,55.63845144347584,4045.0
2003-03-25,55.63846072178731,56.45070080135498,55.63846072178731,56.04458076157115,5462.0
2003-03-26,56.044572767188505,56.45069274904204,55.23233280348144,56.45069274904204,4627.0
2003-03-27,56.450691694495845,56.85681166876271,55.63845174596209,56.85681166876271,4000.0
2003-03-28,56.85681093759331,58.481290813770265,56.04457099950482,58.481290813770265,10008.0
2003-03-31,58.48129156583023,58.48129156583023,56.85681166876271,56.85681166876271,42467.0
2003-04-01,56.856821800783145,58.48130198733688,56.856821800783145,58.07518575854911,8320.0
2003-04-02,58.07519191635889,59.29355218545897,57.26294791910777,57.26294791910777,50786.0
2003-04-03,58.48129294197581,58.88741292579925,57.66905297432893,57.66905297432893,9996.0
2003-04-04,57.66905087568178,58.8874107828145,57.66905087568178,58.481290813770265,12947.0
2003-04-07,59.29354622012251,63.3547467085382,59.29354622012251,62.94862665969664,36695.0
2003-04-08,62.94862553781368,63.76086562102092,61.73026541300283,63.3547455794173,28299.0
2003-04-09,63.35475729971932,63.35475729971932,61.730276832784384,61.730276832784384,8279.0
2003-04-10,61.730258184691685,62.13637817874064,60.918018196593785,60.918018196593785,14980.0
2003-04-11,61.73025761537109,64.57309372964492,61.73025761537109,63.76085756688821,19604.0
2003-04-14,64.1669737393415,64.57309372964492,62.542497595977935,63.76085756688821,8303.0
2003-04-15,64.97922187920769,67.82206980400039,64.97922187920769,67.00982972140282,74439.0
2003-04-16,67.4159497627016,67.4159497627016,66.19758963880525,67.00982972140282,20574.0
2003-04-17,66.60371773393192,67.41595791474685,65.79147755311698,66.6037177339319,20720.0
2003-04-18,66.60371773393192,66.60371773393192,66.60371773393192,66.6037177339319,0.0
2003-04-21,66.60371773393192,66.60371773393192,66.60371773393192,66.6037177339319,0.0
2003-04-22,67.4159497627016,67.4159497627016,66.60370968010403,67.00982972140282,9440.0
2003-04-23,66.6037085720389,67.41594864112349,66.6037085720389,67.41594864112349,11754.0
2003-04-24,67.41593792746865,67.41593792746865,66.19757801746198,66.19757801746198,8595.0
2003-04-25,66.19757801746198,66.19757801746198,66.19757801746198,66.19757801746198,0.0
2003-04-28,65.79145804745976,66.19757801746198,64.97921047175542,66.19757801746198,11270.0
2003-04-29,65.79146194993368,66.19758194402525,64.97921432605021,64.97921432605021,25642.0
2003-04-30,64.97919644996972,64.97919644996972,60.91800144415803,62.13636109125627,30262.0
2003-05-01,62.13638026600323,64.16697648660887,61.73026025831204,64.16697648660887,11532.0
2003-05-02,63.76085703791964,63.76085703791964,61.32413711631445,61.32413711631445,7614.0
2003-05-05,62.13638768380245,62.54250773997597,61.730267627628926,62.54250773997597,5236.0
2003-05-06,62.94861758628135,63.76085756688821,62.542497595977935,63.76085756688821,6675.0
2003-05-07,63.35473816753415,64.97921432605021,63.35473816753415,64.97921432605021,12259.0
2003-05-08,64.97921047175542,66.19757801746198,64.97921047175542,66.19757801746198,11535.0
2003-05-09,65.3853497471302,69.44655017197658,64.97922206894432,69.44655017197658,55479.0
2003-05-12,69.04041531649891,69.85265522719773,67.82205545045068,69.85265522719773,30608.0
2003-05-13,69.44655255737176,71.07103278310899,68.63431244450314,71.071032783109,34174.0
2003-05-14,70.66491029943049,71.07103034191512,69.04043012949194,69.44655017197658,17302.0
2003-05-15,69.04043470122544,69.04043470122544,66.60371428496236,67.82207449309391,15498.0
2003-05-16,67.41594610709943,67.41594610709943,65.38534601071397,65.79146602999106,18017.0
2003-05-19,65.79146602999106,67.82206612637651,65.79146602999106,65.79146602999106,8482.0
2003-05-20,65.79145966827168,68.22817954831507,64.97921207255713,68.22817954831507,12254.0
2003-05-21,67.00982193220835,68.63430190857459,64.97921432605021,64.97921432605021,23056.0
2003-05-22,64.97921540717816,64.97921540717816,63.35473922163396,64.57309540632954,17462.0
2003-05-23,64.57310964619239,66.60371773393192,63.76087328322853,66.6037177339319,18083.0
2003-05-26,66.60371428496236,67.82207449309391,65.79147414620802,67.82207449309391,24285.0
2003-05-27,67.41593173764358,68.63429153578598,67.00981180492944,68.63429153578598,14914.0
2003-05-28,68.63429153578598,69.04041146850011,68.22817160307184,68.63429153578598,23663.0
2003-05-29,68.63430874475036,68.63430874475036,67.41594864112349,67.41594864112349,11110.0
2003-05-30,67.009830965963,67.009830965963,62.94862665969664,62.94862665969664,26457.0
2003-06-02,65.38534601071397,66.60370606854524,65.38534601071397,65.79146602999106,23215.0
2003-06-03,65.79146194993368,65.79146194993368,64.16697433786709,64.97921432605021,18909.0
2003-06-04,64.97922308605379,65.38535077059673,62.94862665969664,62.94862665969664,21214.0
2003-06-05,63.35474028907681,64.57309649430006,62.948620281385615,64.16697648660887,23991.0
2003-06-06,64.16697648660887,64.57309649430006,63.35474028907681,64.16697648660887,11755.0
2003-06-09,64.16697648660887,64.16697648660887,64.16697648660887,64.16697648660887,0.0
2003-06-10,64.16697433786709,65.38534195584211,63.35473816753415,64.97921432605021,10342.0
2003-06-11,64.57309433195866,65.79146194993368,64.57309433195866,64.97921432605021,7415.0
2003-06-12,65.3853495562077,67.00982972140282,65.3853495562077,67.00982972140282,22169.0
2003-06-13,66.19757801746198,67.00981795746642,66.19757801746198,66.19757801746198,13987.0
2003-06-16,66.60370968010403,67.00982972140282,65.79146959750648,67.00982972140282,10530.0
2003-06-17,67.00983782433939,67.00983782433939,66.19759764352445,66.6037177339319,9149.0
2003-06-18,66.19757801746198,66.6036979874642,65.79145804745976,66.19757801746198,19173.0
2003-06-19,66.60370968010403,67.00982972140282,66.19758963880525,67.00982972140282,22080.0
2003-06-20,67.41593173764358,68.63429153578598,67.00981180492944,68.63429153578598,24907.0
2003-06-23,68.6342995283223,69.04041950832953,67.82205956830784,68.22817954831507,19205.0
2003-06-24,68.63431008700731,69.44655017197658,67.4159499595534,69.44655017197658,19286.0
2003-06-25,69.44653527184832,69.85265522719773,68.22817540580009,69.85265522719773,13843.0
2003-06-26,68.63431008700731,69.85267021446121,68.63431008700731,69.44655017197658,25169.0
2003-06-27,69.44655017197658,69.85267021446121,68.22819004452266,69.44655017197658,13558.0
2003-06-30,69.44653948833675,69.85265946834399,68.22817954831507,68.22817954831507,14209.0
2003-07-01,68.6342953611495,69.85265522719773,68.22817540580009,69.85265522719773,12363.0
2003-07-02,69.85265009029128,74.72608919609551,69.0404102393239,74.7260891960955,81372.0
2003-07-03,72.6955070467718,73.91386711615172,70.25878690801194,70.66490693113859,37906.0
2003-07-04,70.66491029943049,71.47715038439976,69.04043012949194,69.44655017197658,23638.0
2003-07-07,69.44653527184832,71.07101509324598,69.44653527184832,69.85265522719773,5174.0
2003-07-08,70.66490693113859,70.66490693113859,69.8526668848853,70.66490693113859,13867.0
2003-07-09,70.66489409628153,70.66489409628153,70.2587741469184,70.2587741469184,4298.0
2003-07-10,70.2587741469184,70.66489409628153,69.85265419755528,70.2587741469184,8529.0
2003-07-11,69.85267261380606,71.47715283954332,69.85267261380606,71.071032783109,7845.0
2003-07-14,71.07102695426522,71.47714697739187,69.8526668848853,70.66490693113859,9795.0
2003-07-15,70.25878690801194,70.66490693113859,69.8526668848853,70.66490693113859,9428.0
2003-07-16,70.25877792472964,71.47713783833017,70.25877792472964,71.47713783833017,10570.0
2003-07-17,71.07102695426522,71.07102695426522,70.66490693113859,70.66490693113859,11009.0
2003-07-18,70.25878690801194,70.66490693113859,69.8526668848853,70.66490693113859,8997.0
2003-07-21,69.85265946834399,70.25877944835123,68.22817954831507,68.22817954831507,16618.0
2003-07-22,67.4159395883006,68.6342995283223,65.79145966827168,68.22817954831507,15713.0
2003-07-23,68.22818984529917,68.22818984529917,67.00982972140282,67.00982972140282,13421.0
2003-07-24,67.00983782433939,67.00983782433939,66.19759764352445,66.6037177339319,9696.0
2003-07-25,66.60371428496236,67.82207449309391,66.1975942155852,67.82207449309391,9184.0
2003-07-28,68.22818984529917,68.22818984529917,66.19758963880525,67.00982972140282,9675.0
2003-07-29,66.6037085720389,67.82206867566578,66.19758853749661,67.41594864112349,13039.0
2003-07-30,67.82205956830784,69.04041950832953,67.4159395883006,68.22817954831507,12675.0
2003-07-31,69.04043012949194,69.44655017197658,67.82207000203803,69.44655017197658,13120.0
2003-08-01,69.44653140121423,69.44653140121423,68.22817160307184,68.63429153578598,9703.0
2003-08-04,68.6342995283223,68.6342995283223,67.82205956830784,68.22817954831507,3472.0
2003-08-05,68.22818871020806,68.63430874475036,67.0098286065812,67.41594864112349,12988.0
2003-08-06,67.00982972140282,67.4159497627016,66.60370968010403,67.00982972140282,10402.0
2003-08-07,67.00982608782233,67.00982608782233,65.79146602999106,65.79146602999106,7482.0
2003-08-08,66.19758963880525,67.00982972140282,65.79146959750648,67.00982972140282,4584.0
2003-08-11,67.00981795746642,67.00981795746642,66.19757801746198,66.19757801746198,9417.0
2003-08-12,66.60371773393192,67.00983782433939,66.19759764352445,66.6037177339319,3618.0
2003-08-13,67.00981960829337,68.22817954831507,67.00981960829337,68.22817954831507,9922.0
2003-08-14,68.22818984529917,68.63430988659795,66.60370968010403,67.00982972140282,11170.0
2003-08-15,67.0098286065812,67.41594864112349,66.6037085720389,67.41594864112349,6305.0
2003-08-18,67.41594610709943,67.41594610709943,65.79146602999106,65.79146602999106,13897.0
2003-08-19,66.60371773393192,67.00983782433939,65.79147755311698,66.6037177339319,11657.0
2003-08-20,66.60370304627305,66.60370304627305,64.16697540548094,64.57309540632954,26043.0
2003-08-21,64.57309942235618,65.79146713637702,64.57309942235618,65.38534711027039,11283.0
2003-08-22,65.79146602999106,65.79146602999106,64.97921835573607,65.79146602999106,11555.0
2003-08-25,65.79147755311698,66.60371773393192,65.79147755311698,66.6037177339319,12704.0
2003-08-26,66.6036979874642,67.00981795746642,66.19757801746198,66.19757801746198,19776.0
2003-08-27,66.6036979874642,67.00981795746642,65.79145804745976,66.19757801746198,5003.0
2003-08-28,66.60370968010403,67.82206980400039,66.19758963880525,67.00982972140282,19482.0
2003-08-29,67.41594073817753,68.22818071204593,58.88741337685915,61.32413711631445,157315.0
2003-09-01,57.66905186360557,59.699655561462805,56.85681191160268,59.29353558546136,103842.0
2003-09-02,59.29353456970868,60.10577450779716,57.66905087568178,58.481290813770265,61723.0
2003-09-03,59.29353351314833,60.918013360378445,58.88740973349093,58.88740973349093,55499.0
2003-09-04,60.10579636584944,62.542517066251854,59.69967624911571,61.730276832784384,53338.0
2003-09-05,62.13637817874064,62.13637817874064,60.918018196593785,60.918018196593785,31043.0
2003-09-08,60.91801927813233,61.730259280650735,60.51189927687312,60.51189927687312,17542.0
2003-09-09,60.918017129380246,61.32413711631445,60.10577715551185,61.32413711631445,23778.0
2003-09-10,61.324147571455406,62.54250773997597,60.918027515281885,62.54250773997597,31280.0
2003-09-11,62.54250661085506,63.3547467085382,61.73026651317193,62.94862665969664,23923.0
2003-09-12,63.3547467085382,63.760866757379766,62.94862665969664,62.94862665969664,14510.0
2003-09-15,63.3547455794173,63.76086562102092,62.94862553781368,63.3547455794173,14616.0
2003-09-16,63.35474028907681,64.16697648660887,62.948620281385615,64.16697648660887,18406.0
2003-09-17,64.16697648660887,64.16697648660887,63.760860296768,64.16697648660887,12533.0
2003-09-18,64.57309649430006,64.97921650199126,62.948620281385615,64.16697648660887,51946.0
2003-09-19,64.5730905017532,66.19757801746198,63.76085437959871,66.19757801746198,47801.0
2003-09-22,65.79146602999106,66.19758604926815,65.38534601071397,65.79146602999106,28883.0
2003-09-23,65.38534711027039,65.79146713637702,64.97921944846281,65.38534711027039,29934.0
2003-09-24,65.79145804745976,66.19757801746198,64.97921047175542,66.19757801746198,34438.0
2003-09-25,65.79146304457585,65.79146304457585,62.94861922078536,64.57309540632954,32184.0
2003-09-26,63.35472073835452,63.35472073835452,61.32412132652411,62.13636109125627,60371.0
2003-09-29,62.13638768380245,63.354747852323,62.13638768380245,62.54250773997597,13943.0
2003-09-30,62.948620281385615,64.16697648660887,62.948620281385615,64.16697648660887,19268.0
2003-10-01,63.35473922163396,64.57309540632954,62.94861922078536,64.57309540632954,17141.0
2003-10-02,64.54762224294052,65.38049453544102,63.71474995044,65.38049453544102,15964.0
2003-10-03,65.38049866584213,65.38049866584213,64.13119014816651,64.54762632072506,11182.0
2003-10-06,64.13119430556371,64.96406670467293,63.71475810600909,63.71475810600909,7468.0
2003-10-07,64.13120607786658,64.54764235386469,63.714769801868464,64.13120607786658,10052.0
2003-10-08,64.13119014816651,64.54762632072506,63.71475397560798,64.54762632072506,10260.0
2003-10-09,64.96407429258254,64.96407429258254,64.13120179619246,64.96407429258254,10146.0
2003-10-10,64.96406249328359,64.96406249328359,63.71475397560798,64.54762632072506,9078.0
2003-10-13,64.13119430556371,64.13119430556371,63.71475810600909,63.71475810600909,17058.0
2003-10-14,63.71476718982682,64.54763970767871,63.29833093090087,63.29833093090087,8754.0
2003-10-15,64.13120344875276,64.13120344875276,62.46545841304896,63.29833093090087,21431.0
2003-10-16,62.881901213319125,62.881901213319125,61.632592306580825,62.04902860882692,12830.0
2003-10-17,62.4654488516854,62.4654488516854,61.6325764613183,62.4654488516854,13459.0
2003-10-20,62.04902383945609,62.465460109693005,61.63258756921919,61.63258756921919,10058.0
2003-10-21,62.04902383945609,62.04902383945609,60.79971502874537,61.63258756921919,14046.0
2003-10-22,61.21614779021233,61.63258403658006,60.38327138264573,60.38327138264573,12350.0
2003-10-23,60.3832708565403,60.3832708565403,58.71752588558262,59.13396212832203,23625.0
2003-10-24,59.55039687529446,62.04901410471297,59.55039687529446,60.79970549000371,16440.0
2003-10-27,60.79970549000371,61.632577899809874,60.79970549000371,60.79970549000371,11562.0
2003-10-28,60.79971029181922,61.63258276740367,60.79971029181922,61.21614652961145,16795.0
2003-10-29,61.21614026613476,62.88188504686895,61.21614026613476,62.4654488516854,14902.0
2003-10-30,62.46546055036814,63.71476936989238,62.0490242771934,62.88189682354289,14720.0
2003-10-31,63.29833309671763,63.29833309671763,62.46546055036814,62.88189682354289,11888.0
2003-11-03,62.88189682354289,63.29833309671763,62.0490242771934,62.88189682354289,16071.0
2003-11-04,62.4654552429881,62.881891480780325,61.21614652961145,61.21614652961145,10812.0
2003-11-05,60.79970549000371,61.2161416949068,60.383265370269896,60.79970549000371,16009.0
2003-11-06,60.79970549000371,61.2161416949068,60.383265370269896,60.79970549000371,7412.0
2003-11-07,60.38327948501088,62.04902860882692,60.38327948501088,62.04902860882692,8051.0
2003-11-10,62.46545652931553,62.46545652931553,60.38327138264573,60.38327138264573,7589.0
2003-11-11,60.38327138264573,60.7997115438446,60.38327138264573,60.38327138264573,6234.0
2003-11-12,60.383270139195965,61.63258276740367,60.383270139195965,61.21614652961145,10615.0
2003-11-13,61.21614652961145,62.04901900519588,60.79971029181922,61.21614652961145,9025.0
2003-11-14,61.21614652961145,61.21614652961145,59.96683390140375,61.21614652961145,8177.0
2003-11-17,61.21615705045696,61.63259335981953,59.96684420753751,59.96684420753751,7419.0
2003-11-18,59.96683461380087,59.96683461380087,58.71752588558262,59.13396212832203,15650.0
2003-11-19,59.5504028047414,60.38327138264573,58.71752639717481,60.38327138264573,6884.0
2003-11-20,60.383280516900086,60.383280516900086,59.133971588812365,59.96684420753751,3556.0
2003-11-21,59.55040316792977,59.96683550200613,59.13396300419111,59.55040316792977,4685.0
2003-11-24,59.13396300419111,59.96683550200613,58.30109050637608,59.55040316792977,7274.0
2003-11-25,59.13395729743339,59.13395729743339,58.301084879995216,58.7175210887143,7474.0
2003-11-26,58.71752588558262,59.13396212832203,58.3010896428432,59.13396212832203,10557.0
2003-11-27,59.133971588812365,59.96684420753751,59.133971588812365,59.96684420753751,6112.0
2003-11-28,59.550399567373645,59.550399567373645,58.30108698135632,58.30108698135632,7724.0
2003-12-01,58.71752588558262,59.55040228589255,58.3010896428432,59.13396212832203,4028.0
2003-12-02,59.96683513627801,60.7997115438446,59.13396264354254,60.38327138264573,24641.0
2003-12-03,60.799704709126814,63.71475810600909,60.38326459474151,63.71475810600909,33893.0
2003-12-04,63.71477381781132,63.71477381781132,62.04902860882692,62.04902860882692,14999.0
2003-12-05,62.04901265650184,62.4654488516854,61.6325764613183,62.4654488516854,8363.0
2003-12-08,62.4654552429881,62.4654552429881,61.21614652961145,61.21614652961145,5766.0
2003-12-09,61.21614779021233,61.63258403658006,59.96683513627801,60.38327138264573,9151.0
2003-12-10,59.9668291653668,61.632577899809874,59.9668291653668,60.79970549000371,13004.0
2003-12-11,60.79972074109438,61.21615705045696,59.96684420753751,59.96684420753751,16978.0
2003-12-12,59.96684420753751,60.79972074109438,59.96684420753751,59.96684420753751,3930.0
2003-12-15,60.79972074109438,61.21615705045696,59.96684420753751,59.96684420753751,9158.0
2003-12-16,60.38327138264573,61.21614779021233,59.96683513627801,60.38327138264573,10853.0
2003-12-17,60.79970549000371,61.2161416949068,59.55039687529446,60.79970549000371,11960.0
2003-12-18,61.21614779021233,61.21614779021233,59.96683513627801,60.38327138264573,17952.0
2003-12-19,60.383280516900086,60.383280516900086,59.133971588812365,59.96684420753751,8663.0
2003-12-22,59.96684420753751,59.96684420753751,59.133971588812365,59.96684420753751,4848.0
2003-12-23,59.55040316792977,60.38327175091364,59.13396300419111,59.55040316792977,4127.0
2003-12-24,60.38327138264573,60.7997115438446,59.96683513627801,60.38327138264573,3654.0
2003-12-25,60.38327138264573,60.38327138264573,60.38327138264573,60.38327138264573,0.0
2003-12-26,60.38327138264573,60.38327138264573,60.38327138264573,60.38327138264573,0.0
2003-12-29,60.383270139195965,61.21614652961145,59.96683390140375,61.21614652961145,5141.0
2003-12-30,61.632592306580825,62.04902860882692,61.216156004334735,62.04902860882692,5627.0
2003-12-31,62.04902860882692,62.46546491107302,61.216156004334735,62.04902860882692,3342.0
2004-01-01,62.04902860882692,62.04902860882692,62.04902860882692,62.04902860882692,0.0
2004-01-02,61.63258756921919,62.04902383945609,61.21615129898228,61.63258756921919,1695.0
2004-01-05,62.0490242771934,63.29833309671763,61.632588004018665,62.88189682354289,14306.0
2004-01-06,63.298321242052495,63.71475743723604,62.4654488516854,62.4654488516854,15407.0
2004-01-07,62.88189467197491,63.71476718982682,62.049022154123016,63.29833093090087,7756.0
2004-01-08,63.71476773181691,67.04626174639516,63.71476773181691,66.62981765426423,53750.0
2004-01-09,66.62981765426423,67.04626174639516,65.7969451293275,66.62981765426423,52680.0
2004-01-12,66.21336291311135,66.6297990593616,65.38049453544102,65.38049453544102,23802.0
2004-01-13,65.38051222553062,65.79694456962534,63.29833093090087,63.29833093090087,17498.0
2004-01-14,63.71475810600909,64.54763050511832,63.29832190645448,63.71475810600909,22394.0
2004-01-15,63.71474995044,65.38049453544102,63.29831380418974,65.38049453544102,23434.0
2004-01-16,65.79692676686109,65.79692676686109,64.54762224294052,65.38049453544102,6729.0
2004-01-19,65.79693518895148,65.79693518895148,63.71475810600909,63.71475810600909,9666.0
2004-01-20,64.13119014816651,64.96406249328359,63.71475397560798,64.54762632072506,12777.0
2004-01-21,64.54762632072506,65.38049866584213,63.71475397560798,64.54762632072506,12032.0
2004-01-22,64.96407429258254,65.38051054077758,64.5476380443875,64.96407429258254,3366.0
2004-01-23,64.54762224294052,65.38049453544102,64.54762224294052,65.38049453544102,6424.0
2004-01-26,65.38049453544102,65.38049453544102,65.38049453544102,65.38049453544102,0.0
2004-01-27,64.96407596660467,64.96407596660467,63.29833093090087,63.29833093090087,9525.0
2004-01-28,63.29833093090087,64.13120344875276,62.88189467197491,63.29833093090087,19922.0
2004-01-29,63.29833309671763,63.29833309671763,62.0490242771934,62.88189682354289,14870.0
2004-01-30,62.4654552429881,62.4654552429881,61.21614652961145,61.21614652961145,13178.0
2004-02-02,61.2161416949068,61.632577899809874,60.383265370269896,60.79970549000371,35588.0
2004-02-03,61.21615129898228,61.63258756921919,60.79971502874537,61.63258756921919,18472.0
2004-02-04,61.63258589519706,63.29833093090087,61.63258589519706,63.29833093090087,18072.0
2004-02-05,63.71476718982682,64.13120344875276,62.46545841304896,63.29833093090087,15961.0
2004-02-06,63.29831780304944,64.54762632072506,63.29831780304944,64.54762632072506,16125.0
2004-02-09,64.96407596660467,65.38051222553062,63.29833093090087,63.29833093090087,16279.0
2004-02-10,63.29832190645448,64.13119430556371,62.88188570689987,63.71475810600909,9846.0
2004-02-11,63.71475810600909,64.13119430556371,63.29832190645448,63.71475810600909,8691.0
2004-02-12,63.71476936989238,63.71476936989238,61.216151730843926,62.88189682354289,18097.0
2004-02-13,61.6325884218779,64.13120607786658,61.6325884218779,64.13120607786658,38476.0
2004-02-16,63.71475165539232,67.04624482937244,63.71475165539232,67.04624482937244,82967.0
2004-02-17,67.04624482937244,67.04624482937244,66.21336468492441,67.04624482937244,42452.0
2004-02-18,66.62983305091994,67.4627135979792,66.62983305091994,67.4627135979792,16653.0
2004-02-19,67.046243592216,69.12842434076366,67.046243592216,68.71198819105413,34331.0
2004-02-20,68.7120111694177,69.12844745839,67.87913859147312,68.29557488044541,15378.0
2004-02-23,68.29557488044541,68.7120111694177,66.62982189489317,68.29557488044541,14537.0
2004-02-24,67.8791171441599,68.29555330155365,67.04624482937244,67.04624482937244,20309.0
2004-02-25,67.04626601352854,68.7120111694177,67.04626601352854,68.29557488044541,24564.0
2004-02-26,68.71198698317949,70.7941676951249,68.71198698317949,70.37773155273581,61863.0
2004-02-27,70.37772952967546,70.79416566009378,68.7119850080022,70.79416566009378,30648.0
2004-03-01,70.79418432399511,71.62705680440696,69.96131184358323,71.21062056420104,13880.0
2004-03-02,70.37775894075608,70.37775894075608,68.71201372296281,69.12845002741113,16174.0
2004-03-03,69.54485726883884,70.79416566009378,69.12842113842052,70.79416566009378,19188.0
2004-03-04,70.79416893960179,70.79416893960179,68.71198819105413,68.71198819105413,15302.0
2004-03-05,69.54488633185944,69.96132263630777,68.71201372296281,69.12845002741113,19243.0
2004-03-08,69.54488633185944,69.96132263630777,69.12845002741113,69.12845002741113,7478.0
2004-03-09,69.12845002741113,70.37775894075608,68.71201372296281,69.12845002741113,34960.0
2004-03-10,69.12842434076366,69.54486049047318,68.29555204134459,68.71198819105413,33898.0
2004-03-11,68.2955508407904,70.37773155273581,68.2955508407904,70.37773155273581,12152.0
2004-03-12,69.12845253526511,70.37776149393271,69.12845253526511,69.96132517437685,11952.0
2004-03-15,69.96132003633458,69.96132003633458,68.29557488044541,68.29557488044541,10427.0
2004-03-16,67.41608729772527,68.26945528827024,66.98940731362089,66.98940731362089,25558.0
2004-03-17,66.98942531555713,68.26947363419136,66.56274120562266,66.56274120562266,10994.0
2004-03-18,67.84277129299775,67.84277129299775,66.56272331834839,66.98940731362089,32475.0
2004-03-19,66.98942661661792,68.69616710067308,65.7093742619535,68.2694749601131,76341.0
2004-03-22,67.8427741908661,68.26945820436416,67.41609017736802,67.8427741908661,12622.0
2004-03-23,67.41610115061812,68.26946931651612,66.98942107883803,67.41610115061812,13243.0
2004-03-24,66.98942531555713,66.98942531555713,66.13605709568819,66.56274120562266,30257.0
2004-03-25,66.13605844703024,66.98942668433584,65.70937432837745,65.70937432837745,11084.0
2004-03-26,66.1360421480421,67.8427741908661,66.1360421480421,67.8427741908661,10890.0
2004-03-29,67.84278952425689,68.26947363419136,66.13605709568819,66.56274120562266,6013.0
2004-03-30,67.41609017736802,67.8427741908661,66.98941017503822,67.8427741908661,14414.0
2004-03-31,67.84279084189161,69.12285121889457,67.84279084189161,68.2694749601131,26269.0
2004-04-01,68.26946848648414,69.5495287421058,68.26946848648414,69.5495287421058,8098.0
2004-04-02,69.12283660309961,70.82957271510182,68.69615257509906,70.40288868710127,27886.0
2004-04-05,69.97620465910072,70.82957271510182,69.54952063110017,70.40288868710127,9531.0
2004-04-06,70.82958383685133,71.25626793185035,68.26947124451914,69.97621564685329,23682.0
2004-04-07,69.97620465910072,70.82957271510182,69.54952063110017,70.40288868710127,16056.0
2004-04-08,69.5495328727105,70.40290107891536,69.12284876960807,69.12284876960807,7455.0
2004-04-09,69.12284876960807,69.12284876960807,69.12284876960807,69.12284876960807,0.0
2004-04-12,69.12284876960807,69.12284876960807,69.12284876960807,69.12284876960807,0.0
2004-04-13,69.5495287421058,70.82958097538972,69.5495287421058,69.5495287421058,15442.0
2004-04-14,69.97621564685329,70.40289974185231,69.12284745685525,69.97621564685329,12605.0
2004-04-15,70.40289689762841,70.40289689762841,69.5495287421058,69.5495287421058,7863.0
2004-04-16,69.5495287421058,69.97621281986711,68.6961605865832,69.5495287421058,10140.0
2004-04-19,69.5495287421058,69.97621281986711,69.1228446643445,69.5495287421058,5484.0
2004-04-20,69.5495287421058,69.5495287421058,68.26946848648414,69.5495287421058,8097.0
2004-04-21,68.6961605865832,69.5495287421058,68.6961605865832,69.5495287421058,4648.0
2004-04-22,69.5495287421058,70.40289689762841,69.1228446643445,69.5495287421058,13602.0
2004-04-23,69.5495287421058,69.5495287421058,68.26946848648414,69.5495287421058,8740.0
2004-04-26,69.54951826719491,69.54951826719491,67.8427741908661,67.8427741908661,8229.0
2004-04-27,67.41610115061812,67.41610115061812,66.13605291294003,67.41610115061812,14714.0
2004-04-28,66.98942531555713,67.41610541432243,66.56274120562266,66.56274120562266,22962.0
2004-04-29,66.13606690300435,66.13606690300435,64.42933021017453,64.85601438338198,26035.0
2004-04-30,64.85599069927625,64.85599069927625,64.0026226644942,64.42930668188522,20769.0
2004-05-03,64.42933021017453,65.28269855658945,64.00264603696708,64.85601438338198,19991.0
2004-05-04,64.85599604231253,64.85599604231253,63.14925983214228,63.14925983214228,28555.0
2004-05-05,63.57596753363903,64.42933595615969,63.14928332237871,63.57596753363903,19177.0
2004-05-06,64.00265174489937,64.42933595615969,63.57596753363903,63.57596753363903,8484.0
2004-05-07,63.57594266503053,64.85599479810142,63.57594266503053,64.0026267093875,8953.0
2004-05-10,63.14926226832817,63.575946337331445,61.86920605014957,61.86920605014957,25930.0
2004-05-11,61.86921452581274,63.1492709193504,61.44253039835664,62.7225867918943,34084.0
2004-05-12,62.72257577959971,63.57594388468483,62.72257577959971,63.14925983214228,9614.0
2004-05-13,63.14926107680191,63.57594513775432,61.86920488277592,62.295892954897056,13321.0
2004-05-14,62.2958912551919,62.2958912551919,61.01583910726007,61.44251914540208,17985.0
2004-05-17,61.01583910726007,61.86920319471269,60.58915104678086,61.44251914540208,8901.0
2004-05-18,61.44252619223196,61.86921029047886,60.58915799573813,61.0158461051541,11826.0
2004-05-19,61.01584731830625,61.4425274138676,60.58915920040662,60.58915920040662,8737.0
2004-05-20,61.01583910726007,61.86920319471269,60.58915104678086,61.44251914540208,7984.0
2004-05-21,61.44251961080339,63.14925983214228,61.01583956942946,63.14925983214228,8924.0
2004-05-24,62.7225867918943,63.1492709193504,61.86921452581274,62.7225867918943,3416.0
2004-05-25,63.14925983214228,63.57594388468483,62.72257577959971,63.14925983214228,10404.0
2004-05-26,63.57593076881424,65.28266662688068,63.14924680429763,65.28266662688068,13454.0
2004-05-27,65.70935873405828,65.70935873405828,63.57593864710319,64.42930668188522,18511.0
2004-05-28,64.85598842901047,66.13604043637567,64.85598842901047,66.13604043637567,33253.0
2004-05-31,66.13605844703024,66.56274256568304,65.28269020972463,65.70937432837745,25343.0
2004-06-01,65.7093827297969,65.7093827297969,64.42933021017453,64.85601438338198,10074.0
2004-06-02,64.85599479810142,65.2826788424584,64.0026267093875,64.0026267093875,19702.0
2004-06-03,64.0026226644942,64.42930668188522,63.57593864710319,64.42930668188522,19212.0
2004-06-04,64.42930668188522,64.85599069927625,64.0026226644942,64.42930668188522,28347.0
2004-06-07,64.42930668188522,64.42930668188522,64.0026226644942,64.42930668188522,6195.0
2004-06-08,64.0026226644942,64.85599069927625,64.0026226644942,64.42930668188522,13392.0
2004-06-09,64.42930668188522,64.85599069927625,63.57593864710319,64.42930668188522,13505.0
2004-06-10,64.42930442655542,66.13604043637567,64.00262042410034,66.13604043637567,16899.0
2004-06-11,66.13604043637567,66.56272443883071,64.85598842901047,66.13604043637567,8902.0
2004-06-14,66.13604043637567,66.13604043637567,66.13604043637567,66.13604043637567,0.0
2004-06-15,64.85600609107183,65.70937432837745,64.42932197241905,65.70937432837745,9678.0
2004-06-16,65.28269855658945,65.7093827297969,64.85601438338198,64.85601438338198,11701.0
2004-06-17,65.70935643392059,66.13604043637567,64.85598842901047,66.13604043637567,39016.0
2004-06-18,66.56271852043052,66.56271852043052,64.85598266236408,65.28266662688068,9397.0
2004-06-21,65.70937432837745,65.70937432837745,64.85600609107183,65.70937432837745,11097.0
2004-06-22,65.70935059139731,65.70935059139731,64.85598266236408,65.28266662688068,6411.0
2004-06-23,65.28269020972463,65.70937432837745,64.85600609107183,65.70937432837745,19251.0
2004-06-24,65.28268887581928,66.56274120562266,65.28268887581928,66.56274120562266,13999.0
2004-06-25,66.56274120562266,67.41610541432243,66.13605709568819,66.56274120562266,27175.0
2004-06-28,66.56274120562266,66.98942531555713,66.13605709568819,66.56274120562266,15578.0
2004-06-29,66.13605709568819,66.98942531555713,66.13605709568819,66.56274120562266,16453.0
2004-06-30,66.98942107883803,69.12284550475198,66.98942107883803,67.41610115061812,39975.0
2004-07-01,68.26946286763027,69.1228389752543,67.41609478234332,68.69615493261082,18987.0
2004-07-02,68.69615257509906,70.40288868710127,68.69615257509906,70.40288868710127,25994.0
2004-07-05,70.40289974185231,70.40289974185231,69.97621564685329,69.97621564685329,16563.0
2004-07-06,70.4028915465184,71.2562596371791,70.4028915465184,70.82957559184875,20584.0
2004-07-07,70.40288868710127,70.82957271510182,69.97620465910072,70.40288868710127,13788.0
2004-07-08,70.40290122091987,71.256269428846,70.40290122091987,71.256269428846,15434.0
2004-07-09,71.25626005964632,72.96299625108668,71.25626005964632,72.96299625108668,65977.0
2004-07-12,72.53630241408943,73.38967039464333,72.53630241408943,72.53630241408943,11047.0
2004-07-13,72.53631220322659,72.96299625108668,72.53631220322659,72.96299625108668,15212.0
2004-07-14,72.53631756008576,72.53631756008576,71.25626532197272,71.68294940134373,10611.0
2004-07-15,71.68294940134373,72.10963348071475,71.68294940134373,71.68294940134373,6214.0
2004-07-16,72.10963348071475,72.53631756008576,71.68294940134373,71.68294940134373,11831.0
2004-07-19,72.10963348071475,72.10963348071475,71.68294940134373,71.68294940134373,4253.0
2004-07-20,71.68294531877146,72.10962937384146,71.68294531877146,72.10962937384146,15469.0
2004-07-21,72.10963348071475,72.10963348071475,71.68294940134373,71.68294940134373,10804.0
2004-07-22,71.68294531877146,72.10962937384146,71.68294531877146,72.10962937384146,48016.0
2004-07-23,71.68294531877146,72.53631342891146,71.68294531877146,72.10962937384146,9577.0
2004-07-26,71.68294940134373,72.10963348071475,71.25626532197272,71.68294940134373,21203.0
2004-07-27,71.68294940134373,72.10963348071475,71.68294940134373,71.68294940134373,12344.0
2004-07-28,71.68294940134373,72.10963348071475,70.8295812426017,71.68294940134373,11460.0
2004-07-29,71.68294940134373,72.10963348071475,71.68294940134373,71.68294940134373,10802.0
2004-07-30,71.68294940134373,72.10963348071475,71.25626532197272,71.68294940134373,9117.0
2004-08-02,72.10963348071475,72.53631756008576,71.68294940134373,71.68294940134373,10242.0
2004-08-03,72.10963348071475,72.53631756008576,71.68294940134373,71.68294940134373,10277.0
2004-08-04,71.68295353280907,72.10963763677212,71.256269428846,71.256269428846,14541.0
2004-08-05,71.2562596371791,71.68294368250945,70.82957559184874,70.82957559184875,12119.0
2004-08-06,70.4028915465184,70.82957559184874,69.97620750118806,70.82957559184875,16911.0
2004-08-09,69.97621564685329,70.40289974185231,69.54953155185427,69.97621564685329,11330.0
2004-08-10,70.4028915465184,71.68294368250945,70.4028915465184,70.82957559184875,15286.0
2004-08-11,71.25626126370148,72.53631342891146,71.25626126370148,72.10962937384146,5549.0
2004-08-12,72.1096281553665,72.96299625108668,71.68294410750642,72.96299625108668,29595.0
2004-08-13,72.53631220322659,72.96299625108668,72.1096281553665,72.96299625108668,24467.0
2004-08-16,72.53631220322659,73.38968029894677,72.53631220322659,72.96299625108668,12254.0
2004-08-17,73.38967790377312,75.09641403951179,73.38967790377312,74.66973000557712,22162.0
2004-08-18,74.24305003307938,74.66973409035565,73.81636597580314,74.24305003307938,17962.0
2004-08-19,74.24304597164245,75.94978210738111,74.24304597164245,74.66973000557712,26259.0
2004-08-20,75.52310096057069,75.52310096057069,74.6697328600785,75.0964169103246,6401.0
2004-08-23,74.66974123221951,76.37647762456707,74.66974123221951,76.37647762456707,10409.0
2004-08-24,76.37647031946062,76.37647031946062,74.24305003307938,74.24305003307938,8781.0
2004-08-25,74.2430448011984,75.52309688282233,74.2430448011984,75.52309688282233,8984.0
2004-08-26,74.6697328600785,75.52310096057069,73.8163647595863,75.0964169103246,8618.0
2004-08-27,75.09641285561435,76.37646493723828,75.09641285561435,75.52309688282233,11183.0
2004-08-30,75.52309688282233,76.37646493723828,75.52309688282233,75.52309688282233,10764.0
2004-08-31,75.5231094283933,76.80316172265395,75.5231094283933,76.37647762456707,14978.0
2004-09-01,76.37648041563511,76.80316452931456,75.0964280745968,76.80316452931456,31075.0
2004-09-02,76.37647480213873,77.65652704909613,75.52310663750045,75.94979071981957,17794.0
2004-09-03,75.94979630195567,76.80316452931456,75.94979630195567,76.80316452931456,11683.0
2004-09-06,76.80316452931456,77.229848642994,76.37648041563511,76.80316452931456,10143.0
2004-09-07,76.80314948189488,78.08320157214294,76.80314948189488,77.65651754206026,7282.0
2004-09-08,77.65653418975376,78.08321831130726,76.80316594664674,78.08321831130726,9885.0
2004-09-09,78.08318660650271,78.50987055480597,77.22981870989618,78.50987055480597,10456.0
2004-09-10,78.08318660650271,78.93655450310922,77.65650265819944,78.50987055480597,21304.0
2004-09-13,78.50988728482571,78.93657132405296,78.08320324559845,78.93657132405296,19361.0
2004-09-14,79.36327072689063,80.21663897054519,78.93658660506334,80.21663897054519,8912.0
2004-09-15,79.78995899804745,80.21664314206366,79.78995899804745,79.78995899804745,25475.0
2004-09-16,79.78994668109021,81.06999891554065,79.78994668109021,81.06999891554065,52120.0
2004-09-17,80.64331763438997,81.49668582028814,80.64331763438997,81.49668582028814,9754.0
2004-09-20,81.49668582028814,81.92336991323721,81.07000172733906,81.49668582028814,13422.0
2004-09-21,81.49668861744178,81.9233727250356,81.07000450984792,81.9233727250356,14928.0
2004-09-22,81.49669133602704,81.49669133602704,79.78995484871791,80.21663897054519,15725.0
2004-09-23,79.78995899804745,80.21664314206366,79.36327485403125,79.78995899804745,24552.0
2004-09-24,79.78995899804745,80.21664314206366,75.52311755788539,79.78995899804745,11069.0
2004-09-27,78.93659485910601,80.21664735843716,78.50991069266229,79.36327902554972,6196.0
2004-09-28,79.36327485403125,80.21664314206366,79.36327485403125,79.78995899804745,6771.0
2004-09-29,80.21662105202736,81.4966731315755,80.21662105202736,80.6433050785434,9917.0
2004-09-30,80.6433148373905,81.4966829936908,80.21663075924036,81.06999891554065,15644.0
2004-10-01,81.07000172733906,81.92336991323721,80.64331763438997,81.49668582028814,27368.0
2004-10-04,81.06999891554065,81.4966829936908,80.6433148373905,81.06999891554065,2249.0
2004-10-05,81.07000172733906,81.92336991323721,80.64331763438997,81.49668582028814,12073.0
2004-10-06,81.49668861744178,82.35005683262949,81.07000450984792,81.9233727250356,13384.0
2004-10-07,81.02548693985571,81.8967284707027,81.02548693985571,81.02548693985571,50057.0
2004-10-08,80.58985743292264,81.46109886926688,80.58985743292264,80.58985743292264,15713.0
2004-10-11,80.5898661744322,81.4611077052792,80.15424540900871,81.02548693985571,5117.0
2004-10-12,81.46110621672919,82.76796848911921,81.02548545926585,82.33234773165589,15753.0
2004-10-13,82.33235984301669,82.76798066456126,81.4611181999275,81.89673902147207,7516.0
2004-10-14,81.46111644678876,81.89673725895831,81.02549563461925,81.46111644678876,16437.0
2004-10-15,81.02548693985571,81.4611077052792,80.5898661744322,81.02548693985571,12045.0
2004-10-18,81.02549563461925,81.46111644678876,80.58987482244972,81.46111644678876,21691.0
2004-10-19,81.46109886926688,81.46109886926688,80.58985743292264,80.58985743292264,14392.0
2004-10-20,80.15424692170018,80.15424692170018,78.4117638271216,79.71862614805555,26072.0
2004-10-21,79.2830053744109,81.46110924263412,79.2830053744109,79.71862614805555,25783.0
2004-10-22,79.71861599657844,81.02547815109476,79.28299527840632,80.58985743292264,10691.0
2004-10-25,80.5898661744322,81.02548693985571,79.7186246435852,81.02548693985571,8255.0
2004-10-26,80.58987336638236,84.5104606050724,80.58987336638236,84.5104606050724,28145.0
2004-10-27,86.68856829817328,88.43105158916995,86.25294747542412,87.12418912092248,60186.0
2004-10-28,87.55980493844919,89.30228812983948,87.12418414060161,89.30228812983948,35216.0
2004-10-29,88.43105158916995,88.43105158916995,87.12418912092248,87.12418912092248,19464.0
2004-11-01,87.12418396637955,87.55980476335603,87.12418396637955,87.559804763356,13990.0
2004-11-02,87.55976608820995,90.17348971558712,87.12414548364713,89.73786911102425,17917.0
2004-11-03,89.73788968380305,95.40095884140196,89.73788968380305,94.5297174325406,45930.0
2004-11-04,94.0940809933578,94.52970162494243,91.48035720385,94.0940809933578,21837.0
2004-11-05,93.2228998961882,94.09414172165636,92.35165807072,93.6585208089223,25302.0
2004-11-08,93.65848060078218,93.65848060078218,91.04475624646498,92.3516184236236,13604.0
2004-11-09,92.35162686062324,92.35162686062324,90.6091437985565,91.0447645640732,14995.0
2004-11-10,90.6091401627434,91.48038165881708,88.86665717059613,90.17351941470658,16190.0
2004-11-11,90.60913237710515,93.65847735134632,90.60913237710515,93.22285664074045,13798.0
2004-11-12,92.78723914934312,92.78723914934312,88.86665261786732,92.3516184236236,11826.0
2004-11-15,90.17351941470658,91.48038165881708,89.30227791863292,90.17351941470658,3897.0
2004-11-16,90.17353164957886,91.48039407100627,89.73791084243638,91.48039407100624,13954.0
2004-11-17,91.04475441502696,92.78723728285362,90.60913369807024,91.91599584894028,11010.0
2004-11-18,91.4803751319836,92.35161656589698,91.4803751319836,91.91599584894028,10614.0
2004-11-19,91.91599769790405,92.78723914934312,91.48037697218452,92.3516184236236,8080.0
2004-11-22,92.35161746005171,92.35161746005171,88.4310309694823,88.86665169065667,6921.0
2004-11-23,90.17351941470658,90.6091401627434,89.30227791863292,90.17351941470658,4987.0
2004-11-24,90.17351479502592,92.78723914934312,89.7378940693064,92.3516184236236,14173.0
2004-11-25,91.48035152927568,91.91597213383852,88.86662790189854,89.73786911102425,10105.0
2004-11-26,89.73786911102427,90.17348971558712,88.86662790189854,89.73786911102425,9385.0
2004-11-29,89.30228150200642,91.4803853295899,88.43103997097303,91.0447645640732,9635.0
2004-11-30,91.04475441502696,91.91599584894028,90.60913369807024,91.91599584894028,11374.0
2004-12-01,91.91597213383852,92.3515927384014,89.73786911102427,89.73786911102425,8343.0
2004-12-02,91.04476274620863,91.9160042598462,90.60914198938984,90.60914198938988,16767.0
2004-12-03,91.0447732638638,91.91601487814872,91.0447732638638,91.48039407100624,16155.0
2004-12-06,91.91597783543462,94.0940809933578,91.48035720385,94.0940809933578,21000.0
2004-12-07,94.09410320150724,94.09410320150724,92.7872409983069,92.7872409983069,14179.0
2004-12-08,91.91600172580976,95.83658842909192,91.91600172580976,94.96534693947363,97707.0
2004-12-09,94.9653381369713,95.83657954583266,93.22285531924852,94.5297174325406,9078.0
2004-12-10,87.55976608820995,90.60911032014997,85.81728366995856,89.73786911102425,2552975.0
2004-12-13,90.17351479502592,93.22285987506264,89.7378940693064,92.3516184236236,94110.0
2004-12-14,92.7872409983069,93.22286173270705,91.91599952950668,92.7872409983069,72028.0
2004-12-15,93.22286173270705,93.22286173270705,92.3516202639068,92.7872409983069,30021.0
2004-12-16,93.22285987506264,93.22285987506264,91.48037697218452,92.3516184236236,38324.0
2004-12-17,91.4803853295899,91.4803853295899,89.7379022675231,91.0447645640732,24905.0
2004-12-20,90.6091401627434,90.6091401627434,89.73789866666975,90.17351941470658,19297.0
2004-12-21,90.17351941470658,90.6091401627434,89.30227791863292,90.17351941470658,25764.0
2004-12-22,90.17348971558712,91.91597213383852,89.73786911102427,89.73786911102425,37755.0
2004-12-23,90.17353164957886,91.48039407100627,90.17353164957886,91.48039407100624,7403.0
2004-12-24,91.91603715798593,93.6585208089223,91.91603715798593,93.6585208089223,9634.0
2004-12-27,93.6585208089223,93.6585208089223,93.6585208089223,93.6585208089223,0.0
2004-12-28,93.6585208089223,93.6585208089223,93.6585208089223,93.6585208089223,0.0
2004-12-29,93.65848246710712,93.65848246710712,91.91599952950668,92.7872409983069,2620.0
2004-12-30,92.3516152195287,93.22285664074045,92.3516152195287,93.22285664074045,4257.0
2004-12-31,92.7872190986039,94.0940809933578,92.7872190986039,94.0940809933578,6078.0
2005-01-04,93.65847602367924,94.5297174325406,93.65847602367924,94.5297174325406,11955.0
2005-01-05,94.52972619466456,94.96534693947363,94.0941054498554,94.96534693947363,15537.0
2005-01-06,94.96534693947363,95.4009676842828,94.52972619466456,94.96534693947363,16461.0
2005-01-07,94.9653381369713,95.40095884140196,94.09409672810992,94.5297174325406,4439.0
2005-01-10,93.6585208089223,93.6585208089223,92.78727898345412,93.6585208089223,9698.0
2005-01-11,93.65848470504628,94.96534693947363,93.22286396023716,94.96534693947363,14947.0
2005-01-12,95.40099202961456,97.14347545351454,94.09412946168956,95.83661288558956,39070.0
2005-01-13,95.83660650160893,98.45033965371324,95.83660650160893,98.01471882675632,46750.0
2005-01-14,98.01471137175928,98.45033216558288,97.1434615937499,97.57908238757352,13991.0
2005-01-17,98.01471137175928,98.88595295940648,97.57908238757352,97.57908238757352,25189.0
2005-01-18,97.57909151372384,97.57909151372384,95.83660817546252,96.70785803495616,13245.0
2005-01-19,96.7078489902885,98.01471137175928,96.7078489902885,97.57908238757352,30549.0
2005-01-20,97.57908238757352,98.01471137175928,97.1434615937499,97.57908238757352,16966.0
2005-01-21,97.14348418276178,97.5791050778814,96.2722423925226,96.2722423925226,21620.0
2005-01-24,96.70783763401344,98.45032060469036,96.70783763401344,98.45032060469036,16075.0
2005-01-25,98.8859223826244,98.8859223826244,97.57905221489224,98.8859223826244,18957.0
2005-01-27,97.14346898247967,98.45033965371324,97.14346898247967,98.01471882675632,17160.0
2005-01-28,97.57909151372384,97.57909151372384,96.70785803495616,96.70785803495616,15730.0
2005-01-31,96.7078489902885,98.01471137175928,96.27222000610269,97.57908238757352,19927.0
2005-02-01,97.14345018632145,99.3215620900288,97.14345018632145,98.45032060469036,13945.0
2005-02-02,98.88594134735958,98.88594134735958,98.45032060469036,98.45032060469036,12169.0
2005-02-03,98.45032060469036,98.88594134735958,96.70783763401344,98.45032060469036,15102.0
2005-02-04,98.45034137321748,98.45034137321748,96.70785803495616,96.70785803495616,11858.0
2005-02-07,97.57907092899067,99.3215620900288,97.57907092899067,98.45032060469036,18714.0
2005-02-08,98.4503462118029,101.06407134765288,89.30230004596459,95.83661288558956,42661.0
2005-02-09,96.27220025026335,96.27220025026335,92.78723461481788,94.5297174325406,22129.0
2005-02-10,94.96536484769511,98.88596048067014,94.96536484769511,98.01471882675632,27895.0
2005-02-11,98.01468177540217,101.4996470736764,98.01468177540217,100.62840574910786,55268.0
2005-02-14,100.62840501912105,101.06402567824522,98.01468106437603,98.8859223826244,14443.0
2005-02-15,98.88594409000736,99.32156484475875,96.70784031625053,97.14345288064044,30942.0
2005-02-16,97.14347545351454,98.01472535582788,94.52975031766456,95.83661288558956,35971.0
2005-02-17,96.27219702937047,96.27219702937047,94.96533495980094,95.40095564965746,18302.0
2005-02-18,94.0940980619522,94.5297187725581,92.78723593013456,93.22285664074045,15184.0
2005-02-21,93.22283973018853,94.52970162494243,93.22283973018853,94.0940809933578,18996.0
2005-02-22,94.09409943372364,94.09409943372364,91.4803751319836,91.91599584894028,19425.0
2005-02-23,91.4803956141583,91.4803956141583,88.43104991272264,88.43104991272264,30799.0
2005-02-24,89.30228150200642,91.04476456407318,88.43103997097303,91.0447645640732,47899.0
2005-02-25,91.04473092471282,91.91597213383852,89.30224850646141,89.73786911102425,10453.0
2005-02-28,90.17348971558712,90.60911032014997,89.30224850646141,89.73786911102425,18672.0
2005-03-01,90.17351479502592,93.22285987506264,90.17351479502592,92.3516184236236,46496.0
2005-03-02,92.35165807072,94.52976263439048,92.35165807072,93.6585208089223,60700.0
2005-03-03,93.2228998961882,94.09414172165636,92.35165807072,93.6585208089223,16945.0
2005-03-04,93.65848060078218,93.65848060078218,91.91599769790405,92.3516184236236,36377.0
2005-03-07,93.2228579998103,93.2228579998103,91.4803751319836,91.91599584894028,8943.0
2005-03-08,91.91599952950668,93.22286173270705,91.04475806070646,92.7872409983069,17569.0
2005-03-09,93.22285531924852,94.5297174325406,92.78723461481788,94.5297174325406,8874.0
2005-03-10,94.52972619466456,94.96534693947363,93.65848470504628,94.96534693947363,12233.0
2005-03-11,94.0941054498554,94.96534693947363,94.0941054498554,94.96534693947363,14705.0
2005-03-14,94.96533495980094,96.27219702937047,94.09409358008791,95.40095564965746,15150.0
2005-03-15,94.93026061600926,96.26105831126488,94.93026061600926,95.817459079513,24897.0
2005-03-16,95.81742826247444,96.26102735155489,93.15583372799182,94.04303190615268,16492.0
2005-03-17,94.9302436835858,94.9302436835858,92.71224792044367,92.71224792044367,12414.0
2005-03-18,92.712268524037,93.15586777524716,90.05067301677592,90.05067301677592,21083.0
2005-03-21,90.05063769433548,94.043029389208,90.05063769433548,93.59943031199994,24268.0
2005-03-22,93.15583123479188,93.59943031199994,91.82503400316772,93.59943031199994,9034.0
2005-03-23,92.71225243275912,93.599450781196,91.3814549101038,92.26865325854068,18595.0
2005-03-24,90.9378623405819,91.82506075345484,90.49426313414546,90.9378623405819,9516.0
2005-03-29,91.38146629938127,92.26866475839364,91.38146629938127,91.82506552888742,15279.0
2005-03-30,91.82506552888742,92.26866475839364,91.38146629938127,91.82506552888742,33948.0
2005-03-31,92.26865325854068,93.599450781196,91.82505408432226,92.26865325854068,29016.0
2005-04-01,92.26865623346382,95.3738505531105,92.26865623346382,95.3738505531105,13790.0
2005-04-04,94.93023008431356,94.93023008431356,93.59943281707226,94.04303190615268,8405.0
2005-04-05,94.04305298754764,96.2610489301524,92.71225542198478,95.3738505531105,19341.0
2005-04-06,95.37385510088086,95.37385510088086,93.15585905251402,94.93025589120748,26027.0
2005-04-07,94.9302558912075,95.37385510088086,94.04305747186076,94.93025589120748,13725.0
2005-04-08,95.37383032328349,96.70462760656974,94.93023122885472,96.70462760656974,19686.0
2005-04-11,96.70465295210867,96.70465295210867,95.37385532003066,96.26105374141602,13825.0
2005-04-12,95.81742941771222,96.70462760656974,94.93023122885472,96.70462760656974,26168.0
2005-04-13,96.70464629902686,97.59184465937476,96.70464629902686,97.59184465937476,26153.0
2005-04-14,97.1482267009985,97.59182579542724,96.26102851214098,96.70462760656974,29811.0
2005-04-15,94.93025136458952,95.81744974163144,94.04305298754764,95.3738505531105,33069.0
2005-04-18,94.04305768795268,96.26105374141602,94.04305768795268,96.26105374141602,17969.0
2005-04-19,96.26104711885291,98.03544383954872,94.93024957833109,97.59184465937476,19772.0
2005-04-20,98.4790137769807,99.3662034583768,96.7046093930925,97.14820840397324,28850.0
2005-04-21,96.26105109096925,96.70465028944786,93.59945590009744,94.48665429705471,16995.0
2005-04-22,95.37385936493683,95.37385936493683,91.38146629938127,91.82506552888742,24852.0
2005-04-26,92.7122365518636,94.48663294479688,92.7122365518636,93.15583565009692,49832.0
2005-04-27,91.38142973300964,92.2686278370088,86.50184016101441,87.8326373170131,40543.0
2005-04-28,87.83266694800278,87.83266694800278,85.17107173809684,85.61467093974785,29699.0
2005-04-29,83.17486166642875,85.17106201618493,82.06586795907262,83.8402645631368,44287.0
2005-05-02,83.8402545792917,87.16725198591134,82.06585818652577,82.06585818652577,13254.0
2005-05-03,82.73126170590005,84.28386288944826,80.29147056936877,81.17866886271976,25962.0
2005-05-04,81.1786599901428,82.50945728471726,80.29146179375984,82.06585818652577,19001.0
2005-05-05,81.17869188273956,81.17869188273956,77.40809389657714,77.62989770299623,47909.0
2005-05-06,76.742692594918,81.62228417475559,76.52088880746788,80.29148647116351,53921.0
2005-05-09,79.62606178872376,80.0696609025834,78.29526444714483,78.73886356100446,61160.0
2005-05-10,79.40428800210213,80.95688115277478,79.40428800210213,80.29148647116351,28234.0
2005-05-11,81.17868224410154,81.62228146389931,80.29148380450599,80.95687846401802,6904.0
2005-05-12,81.84408413398589,85.61468200555849,81.62228867467748,84.94927894689333,36114.0
2005-05-13,84.28386564486121,84.28386564486121,81.84406608819997,84.0620618940883,30360.0
2005-05-16,84.06205452709864,84.50565364940036,80.95686067098643,81.62226352462277,10961.0
2005-05-17,81.84408176410633,83.17487950253208,80.5132840256806,83.17487950253205,17831.0
2005-05-18,83.39666339828015,85.1710599594967,82.95306425797602,84.72746081919256,14188.0
2005-05-19,85.17106534796163,86.28006743906839,84.50566242522392,85.83646827069934,11169.0
2005-05-20,85.39286576187695,85.83646491289299,82.50946711008866,83.8402645631368,11372.0
2005-05-23,84.28386371415283,85.17106201618493,83.39666541212075,83.8402645631368,11112.0
2005-05-24,84.28386319252544,84.28386319252544,82.95306574771354,83.61846029993555,22906.0
2005-05-25,78.51705157827965,82.73123809901917,77.62985353808548,81.844040058825,32414.0
2005-05-26,81.17865562540732,82.50945284842875,80.51325284371335,82.50945284842875,18282.0
2005-05-27,81.40046619367126,81.84406535085246,80.73507162808349,81.40046619367126,46642.0
2005-05-30,80.51327010402049,80.73507385892394,78.5170780117311,79.40427635060824,16744.0
2005-05-31,78.51708165840978,78.96068084845105,74.96828813807967,74.96828813807967,27324.0
2005-06-01,75.85549825863495,76.9644922351974,75.85549825863495,75.85549825863495,41365.0
2005-06-02,75.41189845413105,76.74269622059612,74.08110068766597,74.30289614522516,26858.0
2005-06-03,74.30289668300354,77.40809149389636,74.30289668300354,75.85549825863495,27283.0
2005-06-06,75.85549368856452,77.18629138448479,75.63368990239306,76.29909292053794,9750.0
2005-06-07,76.29908216453828,79.40427635060824,76.29908216453828,79.40427635060824,41994.0
2005-06-08,79.62606839640173,79.62606839640173,76.29907893655165,77.4080726430457,33745.0
2005-06-09,77.62988573758561,78.73887957763654,77.40808196535404,77.85168116944821,31698.0
2005-06-10,78.9606974127918,79.62609216725556,78.73889360105692,79.18249288415625,55180.0
2005-06-14,81.17865562540732,82.50945284842875,80.95685191805383,82.50945284842875,42770.0
2005-06-15,83.8402669934149,84.94926073291742,83.61846324129345,84.28386615728957,38527.0
2005-06-16,84.28386564486121,84.72746480603888,83.39666732250588,84.0620618940883,71727.0
2005-06-17,84.50565707885661,84.94925621916073,83.61845879824834,84.72746081919256,26104.0
2005-06-20,85.17106641934905,85.83646935045702,83.8402688975015,84.50566348824107,25631.0
2005-06-21,83.39665099710973,83.61844636409671,82.50945284842875,82.50945284842875,15376.0
2005-06-22,82.0658626469245,82.0658626469245,81.40045979328818,81.62226352462277,23239.0
2005-06-23,81.4004509923943,82.95305192276925,81.4004509923943,82.50945284842875,20203.0
2005-06-24,83.17485965794421,85.39286369983265,82.5094651176719,84.72746081919256,9357.0
2005-06-27,83.39666459609727,83.84026374277276,80.73506971604426,81.17866886271976,14795.0
2005-06-28,81.62227764224698,84.28387283641462,81.62227764224698,82.9530752393308,12988.0
2005-06-29,83.8402500714502,84.28384914579068,82.50945284842875,82.50945284842875,12424.0
2005-06-30,81.8440749863979,81.8440749863979,80.29148192366016,80.73508113306652,54519.0
2005-07-01,80.73507162808349,82.06586909962711,80.51326787930884,81.40046619367126,8302.0
2005-07-04,82.06585818652577,82.50945728471726,80.7350608919513,82.06585818652577,11842.0
2005-07-05,82.0658626469245,82.28765803789166,81.17866440232102,81.62226352462277,31950.0
2005-07-06,82.06586704686836,82.28766244972702,81.17866875469791,82.28766244972702,23099.0
2005-07-07,83.17484905295923,86.05824726748007,81.84405180172656,85.39285281204705,32330.0
2005-07-08,85.39286064424186,91.38144465387585,85.39286064424186,89.16344903172113,49164.0
2005-07-11,89.60703352501139,90.05063257701096,87.83263731701312,87.8326373170131,22632.0
2005-07-12,88.71986584428075,88.71986584428075,88.05447120829142,88.27626664016488,11881.0
2005-07-13,88.05447859429097,89.16347252741845,86.94547632079383,88.49807783561589,24014.0
2005-07-14,90.050663927709,92.26865995989132,89.16346551483608,90.9378623405819,26563.0
2005-07-15,91.82505408432226,92.26865325854068,89.1634590390116,92.26865325854068,20833.0
2005-07-18,92.26865537123616,92.7122545556118,90.49425863373366,91.38145700248492,9229.0
2005-07-19,89.6070602649824,91.38145700248492,89.1634610806068,91.38145700248492,12780.0
2005-07-20,91.38146629938127,91.82506552888742,89.16347015185036,91.82506552888742,23667.0
2005-07-21,91.38147077040644,91.38147077040644,90.05067301677592,90.05067301677592,20047.0
2005-07-22,89.60706938135654,93.15586321740598,89.16347015185036,91.82506552888742,39493.0
2005-07-25,91.82505618686056,92.7122545556118,90.49425863373366,91.38145700248492,20885.0
2005-07-26,91.3814549101038,92.71225243275912,90.93785573588538,92.26865325854068,12139.0
2005-07-27,92.7122365518636,93.15583565009692,92.26863745363032,93.15583565009692,32206.0
2005-07-28,93.15583123479188,94.043029389208,92.71223215758384,93.59943031199994,18258.0
2005-07-29,93.59943031199994,94.48662846641606,92.71223215758384,93.59943031199994,17324.0
2005-08-01,92.26866063316729,94.9302558912075,92.26866063316729,94.93025589120748,10910.0
2005-08-02,95.37384875850503,99.80984890061303,94.04305121798316,97.59184465937476,43502.0
2005-08-03,98.035424889856,98.035424889856,95.81742941771222,96.70462760656974,27168.0
2005-08-04,96.7046093930925,97.14820840397324,95.37381236045036,97.14820840397324,9496.0
2005-08-05,98.47905813524842,98.922649005572,95.81745453072335,96.26105374141602,22252.0
2005-08-08,95.81744974163144,96.70464811867332,95.3738505531105,95.3738505531105,22049.0
2005-08-09,94.930256109338,96.70465295210867,94.48665689864534,96.26105374141602,13865.0
2005-08-10,96.26104403000356,100.25344486382843,95.81744486406392,99.8098456978888,43256.0
2005-08-11,98.9226446357214,101.14064893157476,96.26104948913982,98.03544625352752,19223.0
2005-08-12,97.59185114924767,98.03545035892104,94.04305747186076,94.93025589120748,20751.0
2005-08-15,95.37383032328349,98.92262307871351,94.93023122885472,96.70462760656974,30822.0
2005-08-16,96.70465295210867,96.70465295210867,95.81745453072335,96.26105374141602,13922.0
2005-08-17,95.81742569804024,95.81742569804024,93.15583123479188,93.59943031199994,20891.0
2005-08-18,93.59946702645736,93.59946702645736,89.60707376556574,90.05067301677592,59306.0
2005-08-19,90.49425863373366,91.38145700248492,90.49425863373366,91.38145700248492,10553.0
2005-08-22,90.9378623405819,90.9378623405819,90.050663927709,90.9378623405819,45173.0
2005-08-23,90.4942538141794,90.4942538141794,90.05065465342904,90.4942538141794,39953.0
2005-08-24,90.05066860390191,90.4942678333738,86.9454739975987,88.05447624146315,37524.0
2005-08-25,87.61087176449426,87.61087176449426,86.72367335868968,86.94546878995637,29903.0
2005-08-26,88.0544716689294,91.38146154701836,88.0544716689294,90.9378623405819,15481.0
2005-08-29,90.05066860390191,90.05066860390191,87.83267245654245,88.05447624146315,16352.0
2005-08-30,88.49807783561589,90.4942702513932,88.27627404476858,88.49807783561589,16824.0
2005-08-31,88.71985436981812,89.1634535165617,88.27625522307456,88.71985436981812,8834.0
2005-09-01,90.05066861086272,92.26866475839364,88.7198709223442,91.82506552888742,18429.0
2005-09-02,91.82506075345484,91.82506075345484,89.60706472127252,90.9378623405819,12320.0
2005-09-05,91.38146154701836,91.38146154701836,89.60706472127252,90.9378623405819,14683.0
2005-09-06,90.9378358487516,93.59943031199994,90.9378358487516,93.59943031199994,17263.0
2005-09-07,93.59945826218738,94.9302558912075,93.15585905251402,94.93025589120748,11865.0
2005-09-08,94.48662846641606,94.48662846641606,92.71223215758384,93.59943031199994,20019.0
2005-09-09,94.04303190615268,94.48663099523316,93.59943281707226,94.04303190615268,21791.0
2005-09-12,94.04305768795268,96.26105374141602,94.04305768795268,96.26105374141602,10349.0
2005-09-13,96.26104711885291,97.59184465937476,95.81744793867897,97.59184465937476,36410.0
2005-09-14,96.26104711885291,98.03544383954872,95.81744793867897,97.59184465937476,13955.0
2005-09-15,95.37385532003066,96.70465295210867,94.930256109338,96.26105374141602,29791.0
2005-09-16,96.26104711885291,97.59184465937476,95.81744793867897,97.59184465937476,13989.0
2005-09-19,97.59180741485396,98.9226044474961,97.14820840397324,97.14820840397324,8208.0
2005-09-20,97.14822833711492,98.92262474471332,97.14822833711492,98.47903398318076,7501.0
2005-09-21,95.3738505531105,95.81744974163144,94.4866521760686,95.3738505531105,800448.0
2005-09-22,95.373829173394,95.373829173394,92.7122346389114,94.04303190615268,41199.0
2005-09-23,94.48665668153411,95.37385510088086,94.04305747186076,94.93025589120748,12271.0
2005-09-26,95.81745453072335,96.70465295210867,95.81745453072335,96.26105374141602,12714.0
2005-09-27,96.2610489301524,96.2610489301524,94.93025136458952,95.3738505531105,14345.0
2005-09-28,96.26105831126488,96.26105831126488,94.93026061600926,95.817459079513,24919.0
2005-09-29,95.81744974163144,95.81744974163144,94.04305298754764,95.3738505531105,17744.0
2005-09-30,94.93022754362411,95.81742569804024,93.59943031199994,93.59943031199994,18528.0
2005-10-03,94.04303384656356,95.37383114126352,93.15583565009692,93.15583565009692,12036.0
2005-10-04,94.0296387996236,94.93813747766995,93.57538946060043,94.0296387996236,18768.0
2005-10-05,94.02964509041372,94.48389445982716,92.21264761275988,92.21264761275988,27546.0
2005-10-06,91.75836882395538,91.75836882395538,89.03287348131765,89.48712270509061,19747.0
2005-10-07,89.48712208680273,90.39562052807165,87.67012520426498,88.57862364553387,25691.0
2005-10-10,89.26002249841041,89.48714289122663,87.44302519344791,88.12439491250475,18748.0
2005-10-11,89.03290202686563,92.21264761275988,88.12440328803869,92.21264761275988,54198.0
2005-10-12,91.75837035398246,93.12111804802451,90.16850231456996,91.75837035398246,31953.0
2005-10-13,90.62276590971626,93.5753821111634,90.62276590971626,93.12113280781708,15221.0
2005-10-14,92.66686627778678,92.66686627778678,89.2600014063263,89.2600014063263,20265.0
2005-10-17,90.84985668096093,91.30410583625664,89.48710921507376,89.94135837036947,19234.0
2005-10-18,89.94139924371433,90.84989796716772,89.71427883315536,90.16852819488209,51525.0
2005-10-19,89.94139221746723,89.94139221746723,88.12439491250475,88.12439491250475,26037.0
2005-10-20,89.03288631827957,89.26001523321709,86.76163987194134,87.67013845047663,13015.0
2005-10-21,86.53451067593349,86.7616395901333,85.39889172675669,85.62601210034907,24136.0
2005-10-24,85.62601791168447,86.53451654892763,84.94464820405615,84.94464820405615,30854.0
2005-10-25,86.30739720470714,87.67014517706848,85.85314788058672,87.21589585294801,40327.0
2005-10-26,87.67013791663328,87.67013791663328,84.94464219762358,85.1717625705707,37198.0
2005-10-27,85.3988975226777,86.08026723030603,84.03614956681305,84.94464820405615,28117.0
2005-10-28,84.03614804765708,84.490397358067,81.76490149560755,81.76490149560755,54425.0
2005-10-31,82.67338073597826,84.26324867940919,82.67338073597826,84.03612834775012,26462.0
2005-11-01,84.03614295297156,85.39889080158476,83.12764438722938,85.39889080158476,38270.0
2005-11-02,85.39888308991604,85.39888308991604,82.9005079894291,82.9005079894291,62999.0
2005-11-03,84.2632699558198,84.94464820405615,83.35477131857668,84.94464820405615,108779.0
2005-11-04,85.17176859306292,86.08026723030603,84.4903988854346,84.94464820405615,8953.0
2005-11-07,85.39888329567029,85.85313253861631,83.58188632388624,84.49038480977826,10209.0
2005-11-08,84.03614367042468,86.7616393909199,83.80901475674635,86.7616393909199,20911.0
2005-11-09,86.76164693378288,88.12439491250475,86.30739760754227,88.12439491250475,48863.0
2005-11-10,87.21589585294801,88.1243945011889,85.17176962410198,87.21589585294801,24743.0
2005-11-11,87.21590344956667,89.26002985645876,87.21590344956667,89.03290090431126,12863.0
2005-11-14,89.94137130743718,90.39562052807165,87.44300486425085,88.57862364553387,18527.0
2005-11-15,88.12438725116749,88.12438725116749,86.7616393909199,86.7616393909199,8960.0
2005-11-16,88.12439491250475,89.03289356498598,87.67014558626413,88.12439491250475,17219.0
2005-11-17,88.12440095437799,88.57865031176229,87.21590223960942,87.89728054599021,18476.0
2005-11-18,88.12436174918658,89.94135837036947,88.12436174918658,89.94135837036947,15710.0
2005-11-21,89.71427922014493,89.94139963168357,88.80578049277264,89.03290090431126,22885.0
2005-11-22,89.48714902653084,89.48714902653084,87.21590223960942,87.89728054599021,30518.0
2005-11-23,88.57862364553387,89.03287286616829,87.89725408488529,88.57862364553387,32369.0
2005-11-24,87.89725408488529,89.03287286616829,87.89725408488529,88.57862364553387,15674.0
2005-11-25,89.03286005977802,90.1684872183198,88.57861090448229,89.94135837036947,10534.0
2005-11-28,89.7142515872802,89.7142515872802,88.12437503377174,89.48712270509061,17714.0
2005-11-29,89.48710921507376,89.94135837036947,87.89724144184116,89.94135837036947,12695.0
2005-11-30,89.94137192886356,90.39562115263652,87.44300546841542,89.48712270509061,21683.0
2005-12-01,88.12439491250475,88.80577317216976,87.21589626002351,88.12439491250475,22259.0
2005-12-02,88.57862799629238,88.57862799629238,84.49038480977826,84.49038480977826,27270.0
2005-12-05,84.9446427148708,87.6701384504766,84.9446427148708,87.67013845047663,16820.0
2005-12-06,86.3073898611415,86.3073898611415,84.71751309169245,86.3073898611415,14805.0
2005-12-07,86.30738178156231,86.76163102450833,84.49038480977826,84.49038480977826,19625.0
2005-12-08,84.49038489806242,85.39888338490374,83.12763716780044,83.35475751920744,21184.0
2005-12-09,83.35475751920744,84.26325600604878,83.12763716780044,83.35475751920744,17558.0
2005-12-12,83.58188632388624,85.39888329567029,83.35475743210992,84.49038480977826,9683.0
2005-12-13,84.03614956681305,85.85314684129928,83.80902063719823,84.94464820405615,5455.0
2005-12-14,84.94464820405615,85.62601791168447,83.58190024819145,84.94464820405615,7802.0
2005-12-15,85.3988975226777,85.85314684129928,84.03614956681305,84.94464820405615,42978.0
2005-12-16,84.4903988854346,85.3988975226777,84.03614956681305,84.94464820405615,11396.0
2005-12-19,84.4903988854346,85.3988975226777,84.4903988854346,84.94464820405615,18514.0
2005-12-20,84.03612834775012,84.03612834775012,83.58187914382617,84.03612834775012,14594.0
2005-12-21,84.03614367042468,86.7616393909199,84.03614367042468,86.7616393909199,24439.0
2005-12-22,87.67014558626413,88.12439491250475,86.98876732659913,88.12439491250475,26494.0
2005-12-23,88.1243945011889,88.1243945011889,86.30739720470714,87.21589585294801,3923.0
2005-12-28,86.7616393909199,87.2158886776691,85.85314081742148,86.7616393909199,3573.0
2005-12-29,86.7616393909199,86.7616393909199,86.53451047724158,86.7616393909199,9188.0
2005-12-30,86.76164693378288,88.12439491250475,86.5345180003585,88.12439491250475,8149.0
2006-01-03,88.12437982183977,88.12437982183977,86.98875243040217,87.44301021946258,8885.0
2006-01-04,87.67014558626413,88.12439491250475,87.44302519344791,88.12439491250475,15340.0
2006-01-05,88.12438725116749,88.12438725116749,86.7616393909199,86.7616393909199,14482.0
2006-01-06,87.21588132493237,87.67013057338607,87.21588132493237,87.44301021946258,5480.0
2006-01-09,87.6701384504766,88.12438773974426,87.21588916120898,87.67013845047663,12118.0
2006-01-10,87.67012520426498,88.57862364553387,87.44300486425085,88.57862364553387,16468.0
2006-01-11,89.03290052026088,90.16852819488209,88.80578010970194,90.16852819488209,25149.0
2006-01-12,89.94135837036947,90.3956075256652,89.48710921507376,89.94135837036947,10855.0
2006-01-13,89.48715004793335,91.30414749820966,89.0329006853643,90.62277772466044,15924.0
2006-01-16,90.84989950451948,92.66689698217333,89.71428035129031,92.21264761275988,12928.0
2006-01-17,91.30414887393296,92.66689698217333,91.30414887393296,92.21264761275988,38644.0
2006-01-18,91.30412775645384,91.75837702080528,89.48713069904822,91.30412775645384,32168.0
2006-01-19,90.39562265994044,91.75837035398246,89.48712419724575,91.75837035398246,10293.0
2006-01-20,92.66688350447076,93.12113280781708,91.75838489777816,93.12113280781708,31502.0
2006-01-23,91.30413537132968,93.12113258027507,89.48713816238427,92.66688327803874,19509.0
2006-01-24,93.1211463515868,93.1211463515868,91.30414887393296,92.21264761275988,14316.0
2006-01-25,92.6668986637568,97.20939244032196,90.84990115313074,97.20939244032196,40440.0
2006-01-27,95.84661724353327,98.11786349049332,95.84661724353327,97.66361424110131,24208.0
2006-01-30,96.75512309721958,99.02636951682987,96.75512309721958,98.57212023290782,23979.0
2006-01-31,99.02636198927732,99.93486048806132,97.20936499170932,97.66361424110131,25619.0
2006-02-01,99.02635589818668,99.02635589818668,97.20935901238174,99.02635589818668,8170.0
2006-02-02,98.11786349049332,99.02636198927732,96.3008664929253,97.66361424110131,15882.0
2006-02-03,96.30087929627248,96.7551286060576,94.0296327473468,95.84662998648734,11708.0
2006-02-06,95.3923806767022,95.84662998648734,94.0296327473468,95.84662998648734,17878.0
2006-02-07,95.84662280018604,95.84662280018604,94.48387497300553,95.3923735244592,16341.0
2006-02-08,93.5753764215518,95.84662280018604,93.121127145825,95.3923735244592,18253.0
2006-02-09,96.30089456454984,100.3891390007975,96.30089456454984,99.9348896189922,38219.0
2006-02-10,99.02638326157158,101.75187934339944,97.20938587368632,98.11788456762896,37410.0
2006-02-13,97.66362166506372,99.93486808467397,97.66362166506372,98.57212023290782,51039.0
2006-02-14,99.93485586198534,102.20611054441363,99.02635740525658,101.29760354707854,30345.0
2006-02-15,102.20613762995178,103.56888567618536,101.29763039185416,103.1146363274408,43627.0
2006-02-16,103.11462960583547,104.02312824410336,102.20613096756762,103.5688789249694,54225.0
2006-02-17,102.66037406517404,103.11462335677912,100.8433768987538,101.75186694135644,14093.0
2006-02-20,101.29760460860578,105.38585624733363,101.29760460860578,105.38585624733363,58502.0
2006-02-21,105.38585624733363,105.84010548045823,104.47735778108444,105.38585624733363,20781.0
2006-02-22,105.8401405843541,106.29438996813914,104.02314304921391,106.2943899681392,18927.0
2006-02-23,105.38589120056908,106.29438996813914,104.47739243299895,106.2943899681392,27399.0
2006-02-24,104.93162792655288,106.7486252211697,102.66038130828188,105.84012657386128,34355.0
2006-02-27,106.294376910815,108.11137422275316,106.294376910815,108.11137422275316,26995.0
2006-02-28,107.2028751631964,108.11137381574524,106.29437651064757,107.2028751631964,44658.0
2006-03-01,104.47739169984474,105.3858904610396,103.11464355805244,104.02314231924731,36507.0
2006-03-02,103.56887247062556,104.93162034310184,102.66037388897472,104.4773710522764,21651.0
2006-03-03,104.02314231924731,105.84013984163704,104.02314231924731,104.02314231924731,23004.0
2006-03-06,105.84011892475267,105.84011892475267,103.56887247062556,104.4773710522764,8092.0
2006-03-07,104.4773710522764,105.38586963392729,103.56887247062556,104.4773710522764,17058.0
2006-03-08,104.02313484149288,104.47738418943636,102.66038679766244,102.66038679766244,16479.0
2006-03-09,103.09441948788044,105.8682683614575,103.09441948788044,104.94365496763167,15488.0
2006-03-10,103.55670074147926,104.01901601690336,102.16978099149908,103.09439415815254,15589.0
2006-03-13,103.09438548546215,104.48131381086608,102.16977239659067,103.55669202989792,9547.0
2006-03-14,102.16978938555845,104.01902456289208,102.16978938555845,104.01902456289208,17496.0
2006-03-15,104.01901585204348,104.48132243463748,103.55670057735207,104.48132243463748,18139.0
2006-03-16,104.48132243463748,104.48132243463748,103.09439399475806,104.48132243463748,36304.0
2006-03-17,104.48133118420095,104.48133118420095,102.16978938555845,104.01902456289208,13925.0
2006-03-20,104.01901585204348,104.48132243463748,102.6320961042614,104.48132243463748,6044.0
2006-03-21,104.48131381086608,104.48131381086608,103.09438548546215,103.55669202989792,7313.0
2006-03-22,104.01901585204348,105.40593559982553,103.09439399475806,104.48132243463748,8383.0
2006-03-23,104.0190415738058,105.8682683614575,104.0190415738058,104.94365496763167,26005.0
2006-03-24,105.40596166454456,105.8682683614575,104.94365496763167,104.94365496763167,11852.0
2006-03-27,104.9436290172315,105.40593559982553,104.01901585204348,104.48132243463748,9210.0
2006-03-28,104.0190415738058,104.94365496763167,103.55672618479338,104.94365496763167,19694.0
2006-03-29,103.09438548546215,104.01900726643032,103.09438548546215,103.55669202989792,26321.0
2006-03-30,103.55669202989792,104.01900726643032,102.63208763312306,103.55669202989792,12404.0
2006-03-31,104.01901585204348,105.40593559982553,104.01901585204348,104.48132243463748,14579.0
2006-04-03,104.0190415738058,104.94365496763167,104.0190415738058,104.94365496763167,4514.0
2006-04-04,104.48133118420095,104.94363780550988,103.5567092494851,104.01902456289208,26680.0
2006-04-05,104.0190341988014,106.79287418361224,104.0190341988014,106.79287418361224,14863.0
2006-04-06,107.25518906102285,108.64210915963436,106.79288236148564,108.17980246009716,17730.0
2006-04-07,107.7174875118825,107.7174875118825,105.86826085534196,106.79287418361224,20423.0
2006-04-10,105.40593204262775,106.33054517661236,104.4813189086432,105.40593204262775,28092.0
2006-04-11,105.40596166454456,106.33057505837044,104.94365496763167,104.94365496763167,9705.0
2006-04-12,102.6321086487164,103.09440659571852,99.3959534829141,101.70748667841684,245333.0
2006-04-13,101.24516283421576,102.63209120792814,100.32054971313885,100.7828562736773,9094.0
2006-04-18,101.70747424697602,104.9436290172315,101.70747424697602,104.48132243463748,23581.0
2006-04-19,106.33054165061806,107.71746130560368,104.48131544397056,106.33054165061806,35715.0
2006-04-20,105.40593559982553,105.86824218241954,103.55670057735207,104.48132243463748,24923.0
2006-04-21,103.5567092494851,104.48133118420095,102.63210469896543,104.01902456289208,30424.0
2006-04-24,104.01902456289208,105.86825104812765,104.01902456289208,104.01902456289208,15774.0
2006-04-26,104.01903785409834,106.33057125600284,104.01903785409834,105.86826457562194,46882.0
2006-04-27,105.8682683614575,106.79288175528336,104.94365496763167,104.94365496763167,18846.0
2006-04-28,104.9436290172315,104.9436290172315,102.16978082957004,104.48132243463748,19744.0
2006-05-01,103.09441948788044,105.40596166454456,103.09441948788044,104.94365496763167,18036.0
2006-05-02,103.09440474400584,104.48133332849484,102.169791482412,102.169791482412,13978.0
2006-05-03,104.01903711443695,104.01903711443695,100.7828816826832,102.63211708315644,16480.0
2006-05-04,101.7074922598434,102.1697989243141,99.3959589374901,100.32057226643144,18722.0
2006-05-05,100.32058109986376,100.78288780504144,99.39596768950832,99.85827439468603,16755.0
2006-05-08,100.32056676111522,102.1697933175174,100.32056676111522,101.70748667841684,18071.0
2006-05-09,102.63208763312306,104.48131381086608,101.70746585215493,103.55669202989792,15153.0
2006-05-10,104.01901601690336,104.01901601690336,101.2451678248456,103.09439415815254,17589.0
2006-05-11,103.0944150681508,104.48134379153048,101.24518835977676,102.63211708315644,36443.0
2006-05-12,103.09438548546215,104.48131381086608,102.63208763312306,103.55669202989792,13293.0
2006-05-15,103.09440262817624,104.94363780550988,102.63210469896543,104.01902456289208,12700.0
2006-05-16,104.94365121486015,105.86826457562194,104.48134453447928,105.86826457562194,43591.0
2006-05-17,106.330567021982,109.5667136557868,106.330567021982,108.64210033184256,52002.0
2006-05-18,108.64210915963436,108.64210915963436,107.25518906102285,108.17980246009716,23810.0
2006-05-19,108.17980246009716,108.17980246009716,107.71749576055998,108.17980246009716,45721.0
2006-05-22,108.17979366987043,109.10440699381468,107.71748700789834,108.64210033184256,29632.0
2006-05-23,108.64210033184256,108.64210033184256,108.64210033184256,108.64210033184256,849.0
2006-05-24,104.94362918355682,104.94362918355682,102.16978099149908,103.09439415815254,41949.0
2006-05-25,103.09440659571852,104.01902856601804,101.2451800393163,101.70748667841684,30687.0
2006-05-26,102.169791482412,102.6321068053072,100.78287159002129,102.169791482412,17478.0
2006-05-29,103.09440474400584,103.09440474400584,100.78287159002129,102.169791482412,14079.0
2006-05-30,101.70748485161508,102.169791482412,100.78287159002129,102.169791482412,10210.0
2006-05-31,101.70746066628632,101.70746066628632,99.8582345828318,101.24515414542267,30177.0
2006-06-01,100.78284762455904,101.70746066628632,100.78284762455904,101.24515414542267,7258.0
2006-06-02,102.63210469896543,104.01902456289208,102.16978938555845,104.01902456289208,23014.0
2006-06-05,103.5567092494851,104.48133118420095,102.63210469896543,104.01902456289208,11325.0
2006-06-06,102.1697759552927,102.63209120792814,100.7828562736773,100.7828562736773,21315.0
2006-06-07,100.78288780504144,101.7075012153969,99.39596768950832,99.85827439468603,30367.0
2006-06-08,99.39593659206189,101.70746939475424,99.39593659206189,100.7828562736773,17849.0
2006-06-09,100.78288780504144,102.1698079205746,97.08443416361972,99.85827439468603,34911.0
2006-06-13,99.3959534829141,102.6321086487164,99.3959534829141,101.70748667841684,32001.0
2006-06-14,101.24516283421576,101.70746939475424,99.85824315260037,100.7828562736773,68716.0
2006-06-15,100.7828562736773,101.24516283421576,100.32054971313885,100.7828562736773,78174.0
2006-06-16,102.16977239659067,103.55669202989792,100.32054621884768,103.55669202989792,17153.0
2006-06-19,102.63211428088366,102.63211428088366,100.32057226643144,100.32057226643144,4645.0
2006-06-20,99.85825047612848,100.32055707057218,97.08441090946636,97.08441090946636,12886.0
2006-06-21,98.47135427915288,99.85827439468603,98.00904757397517,99.85827439468603,8557.0
2006-06-22,101.24518232432897,101.24518232432897,98.00903577758817,99.39595572619136,8136.0
2006-06-23,99.3959438816848,99.3959438816848,95.23518453169164,97.08441090946636,9572.0
2006-06-26,95.23518453169164,98.00902409835376,94.77287793724796,97.08441090946636,17100.0
2006-06-27,96.62210431502272,98.00902409835376,96.15979772057902,97.08441090946636,11621.0
2006-06-28,94.31059029986912,97.54673711146224,94.31059029986912,95.69751036198043,8975.0
2006-06-29,96.15981704935092,97.0844304240918,95.23520367461,95.69751036198043,7932.0
2006-06-30,98.93363728724113,98.93363728724113,96.62210431502272,97.08441090946636,14846.0
2006-07-03,97.08441967390004,97.08441967390004,95.23519312918376,96.622113037721,11464.0
2006-07-04,96.1598068038301,96.1598068038301,94.77288688949064,94.77288688949064,25485.0
2006-07-05,94.77288688949064,95.69750016571692,94.3105802513775,94.77288688949064,29623.0
2006-07-06,94.77287816567808,95.69749135679402,94.77287816567808,95.23518476123604,23560.0
2006-07-07,95.23519312918376,96.62211303772098,94.77288649300468,96.622113037721,22194.0
2006-07-10,96.62210431502272,97.08441090946636,95.23518453169164,97.08441090946636,5673.0
2006-07-11,95.23517434696996,97.08440052698316,95.23517434696996,96.15978743697656,7380.0
2006-07-12,97.08441090946636,97.54671750391006,95.69749112613532,97.08441090946636,10933.0
2006-07-13,95.69751609519642,96.15982281026356,93.84828923492788,94.310595949995,23520.0
2006-07-14,94.77289759441466,95.23520428474694,93.38597752341784,93.84828421375012,9790.0
2006-07-17,92.923648652748,93.84826181271276,91.53672891280092,92.46134207276567,11602.0
2006-07-18,92.46132461787542,93.3859376032913,91.3055627321534,91.3055627321534,12976.0
2006-07-19,91.53672385155195,92.46133696039296,90.1498041882904,90.14980418829045,8540.0
2006-07-20,91.53675076208872,94.3105909040824,91.53675076208872,93.84828421375012,12939.0
2006-07-21,93.3859586130057,94.3105718064385,92.92365201628932,93.3859586130057,11623.0
2006-07-24,94.310595949995,94.310595949995,91.99906237465936,94.310595949995,10777.0
2006-07-25,94.3105577676694,94.3105577676694,91.07441207237692,91.53671860027583,31836.0
2006-07-26,91.53672908625208,92.23019330358832,90.38096698015478,90.6121159245353,41601.0
2006-07-27,90.84329993304144,94.310595949995,90.84329993304144,94.310595949995,27919.0
2006-07-28,92.2301827381724,93.38594471187156,91.53671860027583,91.53671860027583,18708.0
2006-07-31,92.46134207276567,92.46134207276567,91.53672891280092,92.46134207276567,19345.0
2006-08-01,92.46134750384068,92.46134750384068,90.3809721177698,90.84327872490752,10148.0
2006-08-02,90.6121159330649,90.84327356956452,90.14980935216302,90.3809669886626,27523.0
2006-08-03,91.07441207237692,91.53671860027583,90.14979901657908,91.53671860027583,15723.0
2006-08-04,91.07441207237692,92.46133165607372,90.14979901657908,91.53671860027583,21636.0
2006-08-07,91.99903566711046,91.99903566711046,90.38096698015478,90.6121159245353,9503.0
2006-08-08,91.53673757727792,93.38596407224728,90.14981770605092,91.99904420102028,13285.0
2006-08-09,91.07441729713145,91.07441729713145,88.99404214828756,90.14980418829045,12888.0
2006-08-10,90.14981133662434,90.14981133662434,88.06942733072177,88.30058497230984,10650.0
2006-08-11,88.30058497230984,88.99404920497653,87.60712073964315,88.30058497230984,20716.0
2006-08-14,89.22519107944937,91.99903040597246,88.76288452502885,90.14980418829045,13479.0
2006-08-15,91.07443315352415,91.07443315352415,87.83828670915562,89.68751324879479,9279.0
2006-08-16,91.53672908625208,91.53672908625208,90.38096698015478,90.6121159245353,16422.0
2006-08-17,91.76791336317572,94.77290266506216,91.30560664810858,94.310595949995,28851.0
2006-08-18,94.31059029986912,96.15981704935092,92.92367023775778,95.69751036198043,23210.0
2006-08-21,96.159797952352,96.62210454791,94.77287816567808,95.23518476123604,5300.0
2006-08-22,96.15981766541152,96.15981766541152,93.84828421375012,93.84828421375012,9564.0
2006-08-23,93.84827361326435,95.2351935276038,93.84827361326435,94.77288688949064,11899.0
2006-08-24,94.77288117794278,98.0090274497064,93.38596134718696,98.0090274497064,71430.0
2006-08-25,98.93363728724113,98.93363728724113,94.77287793724796,97.08441090946636,24604.0
2006-08-28,97.08441090946636,97.54671750391006,94.77287793724796,97.08441090946636,10636.0
2006-08-29,96.15980962296106,97.54672957796102,95.23519631962772,97.54672957796102,4384.0
2006-08-30,98.93363705769671,98.93363705769671,97.08441068421251,98.93363705769671,5279.0
2006-08-31,98.93363705769671,99.39594365106775,97.08441068421251,98.93363705769671,11170.0
2006-09-01,98.93364621861632,98.93364621861632,95.69749976536283,96.622113037721,8399.0
2006-09-04,95.23520938012928,96.62212952533068,93.38598251986076,94.310595949995,13639.0
2006-09-05,94.77287793724796,97.08441090946636,94.77287793724796,97.08441090946636,12425.0
2006-09-06,97.08441244838598,98.47133225370158,96.62210584661408,98.47133225370158,11987.0
2006-09-07,97.08441068421251,99.39594365106775,97.08441068421251,98.93363705769671,16695.0
2006-09-08,98.93363885547345,99.3959454572453,97.08441244838598,98.47133225370158,7721.0
2006-09-11,97.08443624039784,97.54674295546496,94.310595949995,94.310595949995,11693.0
2006-09-12,93.84826181271276,96.1597947126246,92.46134207276567,92.46134207276567,18533.0
2006-09-13,92.92365045927424,93.84826363721434,91.53673069236405,91.7678883328978,8864.0
2006-09-14,92.46132461787542,92.46132461787542,90.61209864704364,91.3055627321534,13310.0
2006-09-15,91.53671678976212,91.53671678976212,89.91864832016797,89.91864832016796,27749.0
2006-09-18,89.68751512978609,90.61212841899734,88.76290184057484,88.99405950892695,14341.0
2006-09-19,90.14981988370458,91.53673978843396,89.68751324879479,89.68751324879479,20738.0
2006-09-20,89.45635381843802,91.30558014187156,89.22519618196014,90.6121159245353,34819.0
2006-09-21,90.61211415669167,91.53672730036924,90.14980758485292,91.07442072853048,59621.0
2006-09-22,89.68749763386988,90.61211074271094,89.68749763386988,90.14980418829045,30703.0
2006-09-25,90.6121159245353,91.07442250539368,90.38096698015478,90.6121159245353,17670.0
2006-09-26,91.07442072853048,91.53672730036924,90.84327178865966,91.07442072853048,23951.0
2006-09-27,91.5367322261401,93.3859586130057,91.5367322261401,93.3859586130057,56379.0
2006-09-28,93.38596041464596,94.3105736259168,92.9236538090106,92.92365380901056,16257.0
2006-09-29,92.92367083308557,94.77289759441466,92.92367083308557,93.84828421375012,12739.0
2006-10-02,94.310595949995,94.310595949995,92.92367580479362,94.310595949995,9292.0
2006-10-03,93.8006197016662,94.27436007025436,92.37939859590172,92.85313896448989,19894.0
2006-10-04,93.09001976643113,96.16932791262032,92.85314511291666,95.221847112705,13518.0
2006-10-05,96.64306753636497,98.06428872482306,96.16932714021225,97.59054832867037,29612.0
2006-10-06,97.59054832867037,98.06428872482306,97.11680793251764,97.59054832867037,10433.0
2006-10-09,97.11682799745124,97.11682799745124,95.22186602132965,96.16934700939044,13029.0
2006-10-10,95.69557626429844,97.11679729711658,95.22183592002573,95.69557626429844,18316.0
2006-10-11,95.22184182784878,95.69558220151364,94.27436108051909,94.27436108051906,68349.0
2006-10-12,93.32689691838526,93.32689691838526,90.721319946654,90.95819462911705,67701.0
2006-10-13,90.95817001894852,91.19504463732136,89.06320870024561,89.06320870024561,122686.0
2006-10-16,89.06322055494658,90.9581821258771,89.06322055494658,89.77382669050996,27892.0
2006-10-17,90.24756045787322,90.48443509038536,89.77382009991943,90.01069473243157,22278.0
2006-10-18,90.01069095254812,90.72129700610256,88.11572960030942,88.11572960030945,25700.0
2006-10-19,88.58947851629257,90.72130579044614,88.58947851629257,90.72130579044614,18941.0
2006-10-20,90.0106973766538,91.66879313173676,90.0106973766538,90.48443774852451,23989.0
2006-10-23,90.01071007309477,90.01071007309477,88.58948875701249,88.82635452282355,24086.0
2006-10-24,89.06321300442669,89.53695335699697,82.43084806844254,82.43084806844254,35808.0
2006-10-25,82.4308629062004,82.90460334404516,79.11467984128724,80.06216071697672,126741.0
2006-10-26,80.0621695292672,80.0621695292672,78.40407336077112,79.11468854929028,123582.0
2006-10-27,79.35152874435633,82.4308453895238,78.87778840718212,81.95710505234959,194815.0
2006-10-30,81.95713090802687,83.37835236791373,81.95713090802687,82.90461188128478,50279.0
2006-10-31,82.90457993206694,83.61518593462526,80.77274411025299,83.37832023612897,46695.0
2006-11-01,82.90457993206694,83.37832023612897,82.66770532650116,83.37832023612897,39436.0
2006-11-02,83.14145912645714,83.85207415143515,82.90459338951173,83.14145912645714,39674.0
2006-11-03,82.90461188128478,83.61521815769176,82.90461188128478,82.90461188128478,69366.0
2006-11-06,82.90459710737605,82.90459710737605,81.48337590075612,81.48337590075612,65888.0
2006-11-07,82.43087520702983,82.43087520702983,80.7727789736062,81.00965368141242,39220.0
2006-11-08,81.0096335037043,82.90459506586782,81.0096335037043,82.19398002652095,72893.0
2006-11-09,82.66770532650116,83.61518593462526,82.19396502243913,83.37832023612897,40143.0
2006-11-10,82.90459721854127,85.74703963559249,82.90459721854127,85.27329923275063,61424.0
2006-11-13,86.2207746944827,86.2207746944827,83.85207282708515,84.32581320056467,54386.0
2006-11-14,84.3258224156471,84.79956284089673,84.08894774948644,84.56268817473605,13197.0
2006-11-15,84.5626855692964,84.5626855692964,84.08894515864307,84.08894515864307,33625.0
2006-11-16,84.32583463170569,86.22079660722225,84.08895993122958,85.74705611334312,31819.0
2006-11-17,86.22079660722225,86.22079660722225,84.79957512558481,85.74705611334312,44269.0
2006-11-20,86.22077140043706,86.69451175581743,85.98389676921165,86.22077140043706,23640.0
2006-11-21,85.98389676921165,86.69451175581743,85.7470310450567,86.22077140043706,37471.0
2006-11-22,86.69452103117682,86.93138678067379,86.22078062511143,86.45764637460842,28010.0
2006-11-23,86.69450980737044,87.64199049683666,86.22076946263734,86.93137552620189,60178.0
2006-11-24,87.16825015210357,88.11573084156979,86.93137552620189,86.93137552620189,13220.0
2006-11-27,87.16825015210357,87.40511587093499,86.93137552620189,86.93137552620189,55258.0
2006-11-28,86.93138678067379,87.16826143724217,86.22078062511143,86.45764637460842,41163.0
2006-11-29,85.9838951802734,87.16825050037325,85.74702946049561,87.16825050037325,30094.0
2006-11-30,87.64199712631586,89.53695864858834,87.64199712631586,89.53695864858835,22038.0
2006-12-01,89.30007974196565,90.48443509038536,87.87885866810427,90.01069473243157,18385.0
2006-12-04,90.01069902915648,90.4844394097246,89.06321826802024,89.53695864858835,12024.0
2006-12-05,90.24756277435318,90.72130314446696,89.53695667271786,90.24756277435318,15336.0
2006-12-06,90.95817979029272,91.43192017086083,89.30008400476883,89.53695864858835,23997.0
2006-12-07,89.06322919570658,90.24757583890585,88.11574831831841,88.82635452282355,33628.0
2006-12-08,88.82633408187279,89.53694902992136,88.5894683705699,89.06320870024561,20685.0
2006-12-11,89.06321890022346,91.19505508144805,88.58947851629257,90.72130579044614,29479.0
2006-12-12,91.19506494890103,91.90567114815065,90.7213156066387,91.43193071296024,22811.0
2006-12-13,92.1425458192818,92.1425458192818,90.0107094073891,91.43193071296024,12469.0
2006-12-14,91.90565328139334,92.14252790647532,90.72129797012391,92.14252790647532,11242.0
2006-12-15,90.95817749013727,92.85313896448989,90.48443712154916,92.85313896448989,22216.0
2006-12-18,92.61626362941266,92.61626362941266,91.43190837722472,92.37938901614716,12210.0
2006-12-19,92.37940720956423,93.09002228224114,91.90566679680344,91.90566679680344,17596.0
2006-12-20,91.90564869668592,92.37938901614716,91.90564869668592,92.37938901614716,13806.0
2006-12-21,93.09001360231932,93.56375397090746,92.37939859590172,92.85313896448989,49049.0
2006-12-22,92.61627356836144,93.56375430896108,92.37939892967616,93.09001393866129,3709.0
2006-12-27,93.5637385083129,93.80060419992655,92.85312361933345,93.80060419992655,4123.0
2006-12-28,93.80062332285802,94.748104096612,93.80062332285802,94.74810409661202,13206.0
2006-12-29,94.03749002212552,94.27435574200948,93.32687504833312,93.32687504833312,5898.0
2007-01-02,93.800625912832,95.221847112705,93.5637601663888,95.221847112705,5470.0
2007-01-03,94.27434449022311,95.22182507081624,93.80060419992655,93.80060419992655,22357.0
2007-01-04,93.8006153951713,94.51123036896372,91.19504794109642,93.32687504833312,12492.0
2007-01-05,92.1425365134802,93.32688302830884,90.72130644437216,91.19505573878888,10778.0
2007-01-08,90.9581804359471,91.9056612038089,90.72130579044614,90.72130579044614,31971.0
2007-01-09,92.37938332903688,93.80060419992655,91.90564303874034,93.80060419992655,12401.0
2007-01-10,94.74810683938196,99.01177044469952,94.74810683938196,99.01177044469952,71292.0
2007-01-11,99.4855176770816,102.80170070894376,96.64307507834256,102.80170070894376,43422.0
2007-01-12,102.80169549494892,103.74917631314004,100.90673385856672,101.85421467675782,57037.0
2007-01-15,102.327949798422,102.327949798422,100.43298825995518,100.90672864457188,16789.0
2007-01-16,101.38046472841508,101.85420509293472,99.95924363485616,101.3804647284151,23507.0
2007-01-17,99.48551084529032,100.43299164647205,98.53803004410868,99.01177044469952,25087.0
2007-01-18,99.48550327033652,101.38046472841508,99.01176290581688,101.3804647284151,22217.0
2007-01-19,100.90673385856672,102.3279550858534,99.48551263128007,101.85421467675782,38654.0
2007-01-22,101.38047426766228,101.85421467675782,100.90673385856672,101.85421467675782,12527.0
2007-01-23,101.38046098438976,101.38046098438976,98.53801890224456,99.48549959629295,16736.0
2007-01-24,99.48550991328116,99.95925030943386,96.64306753636497,97.59054832867037,32755.0
2007-01-25,98.53803004410868,99.95925124588118,98.06428964351782,99.01177044469952,26293.0
2007-01-29,99.0117538854671,99.0117538854671,97.59053292138684,98.53801356410702,8424.0
2007-01-30,99.48551084529032,99.48551084529032,98.06428964351782,99.01177044469952,11973.0
2007-01-31,99.01175924926876,100.43298029034136,99.01175924926876,99.48549959629295,25578.0
2007-02-01,99.48549959629295,100.43298029034136,98.06427855522035,99.48549959629295,24733.0
2007-02-02,99.48551433076892,99.48551433076892,97.11681224482712,97.11681224482712,24332.0
2007-02-05,97.59054595225494,101.3804690291886,96.6430651830215,100.90672864457188,145976.0
2007-02-06,101.38047426766228,101.85421467675782,100.90673385856672,101.85421467675782,33794.0
2007-02-07,101.85421467675782,103.2754359040445,100.90673385856672,101.85421467675782,54925.0
2007-02-08,101.8542379721539,102.80171900704627,100.90675693726148,102.32797848960008,33598.0
2007-02-09,102.80170070894376,103.74918157519012,101.85421984269745,102.80170070894376,66999.0
2007-02-12,102.80168582197402,103.27542618649366,101.38046472841508,101.3804647284151,42673.0
2007-02-13,101.38048478384496,102.32796570031807,99.95926340913522,99.95926340913522,33474.0
2007-02-14,100.43301641981527,102.3279784896001,100.43301641981527,102.32797848960008,47364.0
2007-02-15,102.80169043348307,106.59162242672072,102.32795004771224,104.6966519765664,91934.0
2007-02-16,106.5916429833565,109.90782632329189,106.11789359915014,107.53912393762374,72228.0
2007-02-19,106.5916429833565,108.01286441475736,105.64415312201652,107.53912393762374,16472.0
2007-02-20,107.5390901196332,107.5390901196332,105.6441198999403,106.11786022809603,11726.0
2007-02-21,107.0653644338834,107.0653644338834,105.64413434797687,106.59162404093829,31422.0
2007-02-22,106.59162404093829,107.53910482682852,106.117874740922,106.59162404093829,39652.0
2007-02-23,107.53912513367118,107.53912513367118,104.696673332183,105.1704227216584,40258.0
2007-02-26,104.69666244143647,104.69666244143647,102.32796027582062,102.80170070894376,27832.0
2007-02-27,104.22292200831328,105.17041178163151,102.80170070894376,102.80170070894376,32379.0
2007-02-28,98.06427855522035,100.90672063736557,97.59053820819616,99.48549959629295,37750.0
2007-03-01,99.95923835672436,101.38045937523876,99.48549801721954,100.43297869622916,42298.0
2007-03-02,100.43301641981527,103.27545952449248,100.43301641981527,102.32797848960008,28647.0
2007-03-05,102.3279550858534,103.2754359040445,101.38047426766228,101.85421467675782,36644.0
2007-03-06,102.80169043348307,105.17040126940825,102.80169043348307,104.6966519765664,26066.0
2007-03-07,105.6441371086983,106.11787751402336,102.80169467674806,104.22291589272318,38353.0
2007-03-08,105.17038890948724,106.11786066260834,103.27541868203517,103.74915901213068,27377.0
2007-03-09,103.71966362218896,104.6844974492734,101.3075790544778,101.3075790544778,44674.0
2007-03-12,101.3075793687252,104.20208085895706,101.3075793687252,103.23724702887976,22913.0
2007-03-13,103.71970205117276,104.20211914345438,102.75486786660947,104.2021191434544,24670.0
2007-03-14,101.3075790544778,102.75482979510448,101.3075790544778,101.3075790544778,22695.0
2007-03-15,104.68451358443234,104.68451358443234,102.27242864494345,102.75484563284122,56613.0
2007-03-16,102.27243908113998,103.2372731553902,100.82518796976466,101.79002204401488,51479.0
2007-03-19,104.68452053949294,105.64935457939042,103.2372694796467,104.68452053949294,39328.0
2007-03-20,105.64933552367124,108.06142018835295,105.16691859073488,106.13175245660756,46316.0
2007-03-21,106.61418158164516,106.61418158164516,105.16693061733253,106.61418158164516,22075.0
2007-03-22,107.09659173940582,107.09659173940582,104.20208117032143,105.16691500328172,54865.0
2007-03-23,104.68449808680155,106.131748836242,104.68449808680155,105.16691500328172,34979.0
2007-03-26,107.09659539268416,107.09659539268416,105.16691859073488,106.13175245660756,22947.0
2007-03-27,104.68450165779856,106.13175245660756,104.68450165779856,106.13175245660756,37776.0
2007-03-28,105.16691468903431,105.64933160407296,103.23724702887976,103.23724702887976,21120.0
2007-03-29,102.27242523842936,104.20209312574664,101.79000826660004,103.71967615391732,14172.0
2007-03-30,103.71970205117276,104.68453623573603,102.75486786660947,104.2021191434544,20429.0
2007-04-02,102.27243543974924,105.16693755944168,102.27243543974924,104.68452053949294,27390.0
2007-04-03,104.68450165779856,106.61416938954396,104.20208472486225,106.13175245660756,39700.0
2007-04-04,106.13174750690858,108.54384112930062,105.64933059647086,107.57899823822174,65016.0
2007-04-05,108.54384112930062,108.54384112930062,106.61416441734627,107.57899823822174,11234.0
2007-04-10,107.57901689308532,111.4383619160247,106.61418290490174,111.4383619160247,83483.0
2007-04-11,111.92079437290468,113.8504626158716,111.43837731216296,112.88562849438811,112923.0
2007-04-12,114.81530483066216,116.26255611490376,111.92080226217894,116.26255611490376,94362.0
2007-04-13,116.26253013887997,117.70978109976863,113.8504452040654,117.70978109976863,74960.0
2007-04-16,117.7097967548532,119.63946495934546,116.26254560148398,117.22737970373012,64597.0
2007-04-17,118.19222114812392,118.19222114812392,113.85046741830487,115.2977186615779,41026.0
2007-04-18,114.81525165373802,116.74491913899732,113.85041791110838,115.78008539636764,23490.0
2007-04-19,115.7801183698656,115.7801183698656,111.92078230023075,114.33286734375254,30363.0
2007-04-20,113.36802989239186,113.36802989239186,109.99111093374933,111.4383619160247,35125.0
2007-04-23,110.47351089377234,114.33284625143024,109.99109397406512,112.40317857260128,40582.0
2007-04-24,112.88563325612284,115.7801357426689,112.40321617503184,115.2977186615779,49299.0
2007-04-26,115.78011660700882,116.74495060972704,113.85044860157235,114.81528260429056,38481.0
2007-04-27,113.36803332634382,115.7801183698656,113.36803332634382,114.33286734375254,22376.0
2007-04-30,114.81525165373802,116.26250226768248,113.85041791110838,115.78008539636764,26323.0
2007-05-01,115.7801183698656,116.26253537856994,114.33286734375254,114.33286734375254,19031.0
2007-05-02,115.2977186615779,116.26255282375992,113.85046741830487,115.2977186615779,93566.0
2007-05-03,115.29770136116124,115.29770136116124,113.36803332634382,114.33286734375254,21917.0
2007-05-04,113.3680033318284,113.3680033318284,109.9910851643513,110.95591892648764,52493.0
2007-05-07,111.92078575192936,114.33287086984114,110.47353468118229,113.36803682267642,29347.0
2007-05-08,114.3328347824232,116.74491913899732,114.3328347824232,115.78008539636764,37542.0
2007-05-09,115.78008539636764,117.22733601031211,115.78008539636764,115.78008539636764,34403.0
2007-05-10,115.29772192540936,117.22739030439816,115.29772192540936,116.26255611490376,24144.0
2007-05-11,117.22735901740604,119.1570268813828,116.74494205141184,119.1570268813828,40062.0
2007-05-14,119.15704922266194,120.60430039199598,119.15704922266194,120.60430039199598,32862.0
2007-05-15,119.63943545544991,122.53393704838464,119.63943545544991,121.56910318407306,23454.0
2007-05-16,122.53394586332648,123.98119676390728,122.05152889646618,123.01636283018674,24410.0
2007-05-17,123.0163714740274,124.4636224763004,120.604286470239,124.4636224763004,25719.0
2007-05-18,123.4987867547224,125.42845473087714,123.4987867547224,124.94603773683843,17795.0
2007-05-21,125.42843746578058,128.32293903158745,124.4636036105116,125.91085439341504,29215.0
2007-05-22,126.87570570954016,129.77020767369348,126.39328871551464,128.8053736856424,39404.0
2007-05-23,128.805363209646,129.28778016443565,126.39327843569792,127.84052930006676,39569.0
2007-05-24,126.39331384765724,127.3581480275567,122.05156003810966,122.05156003810966,34430.0
2007-05-25,123.49881130795885,123.49881130795885,121.5691429481599,122.05156003810966,40041.0
2007-05-28,122.53395277019246,123.01636976424513,121.08670178803452,121.08670178803452,13082.0
2007-05-29,120.60427777936538,121.56911171135371,118.6746099153886,119.1570268813828,20309.0
2007-05-30,118.67462548534428,120.12187657320428,118.67462548534428,118.67462548534428,23007.0
2007-05-31,120.12184911018193,124.46360138112296,119.15701527219504,122.53393370514917,38008.0
2007-06-01,121.56909986716228,123.0163506241426,121.08668294816889,122.53393370514917,26437.0
2007-06-04,123.01636113052984,123.98119505091977,122.05152721013994,123.49877809072478,14574.0
2007-06-05,123.98120374876108,126.39328871895452,123.01636976068374,124.94603773683843,31800.0
2007-06-06,124.94605389999816,125.42847095644282,119.6394662791066,120.60430039199598,23027.0
2007-06-07,118.6746099153886,120.60427777936538,118.6746099153886,119.1570268813828,24032.0
2007-06-08,118.6746101284443,123.01636283018674,116.74494226100325,123.01636283018674,28799.0
2007-06-12,122.5339686177747,123.0163856742194,119.15704922266194,120.60430039199598,52762.0
2007-06-13,119.1570320606574,120.6042830215461,117.22736411280576,117.70978109976863,24000.0
2007-06-14,120.60427435475466,120.60427435475466,118.1921895932759,120.1218574024589,39705.0
2007-06-15,120.12185238760571,121.56910318407306,119.63943545544991,121.56910318407306,34375.0
2007-06-18,123.01636283018674,125.42844766448808,122.53394586332648,123.01636283018674,42501.0
2007-06-19,124.94603601000512,125.91086998474788,123.498785047891,125.42845299737652,33635.0
2007-06-20,125.42843746578058,126.39327132104954,123.98118668287712,125.91085439341504,41140.0
2007-06-21,128.32295326330697,129.7702042067185,126.87570231989544,129.7702042067185,99870.0
2007-06-22,129.7702163056415,130.25263333175604,126.87571414895407,130.25263333175604,25928.0
2007-06-25,129.28778899312454,134.11195887044934,128.32295501765958,133.14712489498436,52021.0
2007-06-26,133.147119769117,135.07678764575903,132.182285830796,134.59437067659852,43108.0
2007-06-27,134.594402047725,135.0768191293268,133.14715080291967,133.62956788452144,20168.0
2007-06-28,133.62955718979373,136.52405944774975,132.66472310380837,136.52405944774975,26493.0
2007-06-29,134.5943584769953,135.07677540242963,133.14710770069226,134.11194155156096,100458.0
2007-07-02,134.11194660073733,134.11194660073733,129.7701941083658,132.6646957699468,51301.0
2007-07-03,133.62956788452144,135.0768191293268,132.66473372131787,133.62956788452144,22295.0
2007-07-04,134.5943758581818,135.0767928459143,133.14712489498436,133.14712489498436,19480.0
2007-07-05,132.6647060935415,133.1471230746787,128.32295326330697,129.7702042067185,20294.0
2007-07-06,127.35808952616075,128.322923262868,123.9811714476856,126.3932557894536,41975.0
2007-07-09,127.84053798350848,129.77020593373774,127.84053798350848,129.28778894618043,25252.0
2007-07-10,129.77020767369348,130.25262466771906,127.84053969759128,128.8053736856424,17245.0
2007-07-11,127.84053793423338,128.80537190897613,125.42845299737652,125.42845299737652,15019.0
2007-07-12,124.46360897324276,128.3229445606048,124.46360897324276,128.3229445606048,25418.0
2007-07-13,125.42843746578058,127.84052210395298,124.4636036105116,125.91085439341504,20573.0
2007-07-16,125.91085108457727,127.35810182944812,125.91085108457727,126.87568491449116,12139.0
2007-07-17,121.08665562768984,122.05148924798372,114.33282028563258,118.19215476680816,169081.0
2007-07-18,118.19219808673157,118.19219808673157,115.78011315191702,117.70978109976863,67089.0
2007-07-19,118.1922084560576,119.6394595439176,117.70979142677092,118.67462548534428,24745.0
2007-07-20,119.1570268813828,119.63944384737698,118.6746099153886,119.1570268813828,14949.0
2007-07-23,119.1570389913978,119.63945600642036,118.19220496135264,119.63945600642036,34368.0
2007-07-24,120.1218833355513,121.08671744844068,119.6394662791066,120.60430039199598,51824.0
2007-07-25,119.63945600642036,120.12187302144294,118.6746219763752,119.63945600642036,34813.0
2007-07-26,120.1218574024589,120.60427435475466,119.63944045016316,120.1218574024589,45608.0
2007-07-27,117.70977060207218,118.67460448995132,115.78010282631388,116.74493671419305,52840.0
2007-07-30,115.78013902015654,116.74497320965096,114.81530483066216,116.26255611490376,45074.0
2007-07-31,115.78013902015654,118.6746415886398,115.29772192540936,116.26255611490376,39133.0
2007-08-01,115.29770313154997,117.22737119599728,113.36803506710264,113.85045208321448,63972.0
2007-08-02,115.29768894148744,115.29768894148744,107.57900856345584,111.920770244313,57937.0
2007-08-03,110.47353468118229,113.85045384625876,110.47353468118229,113.36803682267642,17038.0
2007-08-06,112.40317857260128,113.36801241201576,109.50867705435785,112.40317857260128,14732.0
2007-08-07,113.36803160021324,114.81528260429056,111.9207805961359,114.81528260429056,12860.0
2007-08-08,113.85045033504817,115.7801183698656,112.40319930893511,114.33286734375254,15741.0
2007-08-09,116.7449523872743,117.70978640468296,113.36803332634382,114.33286734375254,51406.0
2007-08-10,113.368018106616,118.19218754601177,111.9207672747973,116.74493671419305,75616.0
2007-08-13,116.74494205141184,119.1570268813828,114.81527418743508,119.1570268813828,56652.0
2007-08-14,118.19219808673157,119.63944904762027,116.26253013887997,117.70978109976863,33381.0
2007-08-15,115.78013685268074,117.22738810982892,109.02629765265594,109.508714738372,39642.0
2007-08-16,109.99109397406512,112.88559549230852,107.09659245582164,112.40317857260128,48883.0
2007-08-17,112.40317641280237,112.40317641280237,107.57899823822174,107.57899823822174,48130.0
2007-08-20,109.99108471023852,109.99108471023852,107.5789912446535,109.02625095208568,26886.0
2007-08-21,109.50868531381852,109.99110226991102,108.5438514016335,109.99110226991102,17236.0
2007-08-22,108.0614544110171,110.95596599552016,108.0614544110171,109.508714738372,12711.0
2007-08-23,110.95594998654346,113.85045208321448,110.47353297043163,113.85045208321448,25824.0
2007-08-24,113.36800103979354,116.26250226768248,112.4031672971639,115.78008539636764,25509.0
2007-08-27,116.74495736819756,118.67462548534428,115.7801233096242,118.67462548534428,24976.0
2007-08-28,117.22733601031211,118.67458662425658,115.78008539636764,115.78008539636764,25026.0
2007-08-29,115.78012855036091,117.22737970373012,115.29771149923783,117.22737970373012,18413.0
2007-08-30,117.70977060207218,118.19218754601177,115.29768588237432,116.74493671419305,18472.0
2007-08-31,117.2273211465143,119.15698838710205,116.26248752622038,118.19215476680816,24041.0
2007-09-03,119.1570268813828,119.1570268813828,118.1921929493944,119.1570268813828,20687.0
2007-09-04,119.15705749841126,122.53397712805938,118.19222331851178,122.05156003810966,30462.0
2007-09-05,122.53393704838464,122.53393704838464,120.60426931976151,121.56910318407306,21514.0
2007-09-06,121.08672363467,121.56914071576102,114.33288449939587,115.2977186615779,45371.0
2007-09-07,114.81528611543816,115.78012014766182,112.8856180509908,113.85045208321448,17782.0
2007-09-10,112.8856180509908,114.81528611543816,112.8856180509908,113.85045208321448,15620.0
2007-09-11,114.81528435245689,115.29770136116124,113.36803332634382,114.33286734375254,19482.0
2007-09-12,115.7801183698656,116.26253537856994,114.33286734375254,114.33286734375254,11516.0
2007-09-13,114.33286388057547,114.33286388057547,111.4383619160247,111.4383619160247,18935.0
2007-09-14,113.36802111453062,113.36802111453062,110.95593633083458,111.920770244313,41079.0
2007-09-17,112.8856041577914,112.8856041577914,110.95593633083458,111.920770244313,20139.0
2007-09-18,111.43833580755576,112.4031695696921,110.95591892648764,110.95591892648764,25424.0
2007-09-19,112.88561289830008,112.88561289830008,110.47352792784108,111.4383619160247,27966.0
2007-09-20,110.95591892648764,110.95591892648764,109.50866828328314,110.95591892648764,63600.0
2007-09-21,110.47351922600356,110.47351922600356,109.026268357726,109.99110226991102,19802.0
2007-09-24,109.9911074243966,110.47352440309648,108.54385648829684,108.54385648829688,48619.0
2007-09-25,109.02627346699676,109.9911074243966,107.57901346069234,108.54385648829688,36401.0
2007-09-26,108.54384248884628,108.54384248884628,104.68449808680155,105.16691500328172,34989.0
2007-09-27,105.16693755944168,105.64935457939042,102.75485245969796,104.68452053949294,45013.0
2007-09-28,105.16693057233012,105.64934756022788,102.75484563284122,102.75484563284122,48489.0
2007-10-01,103.71967615391732,104.68451009757597,102.75484221025869,103.71967615391732,22729.0
2007-10-02,105.4101660097091,105.4101660097091,101.94598306758914,102.93574962248056,60115.0
2007-10-03,102.4408771091305,103.43064376802282,101.94599377968434,102.4408771091305,40619.0
2007-10-04,101.94599377968434,102.93576043857666,101.4511104502382,102.4408771091305,25251.0
2007-10-05,101.45107982224056,102.44084618232326,100.46131346215792,101.94596300228191,53805.0
2007-10-08,102.44086562404196,105.90504854178052,102.44086562404196,103.92551544592992,29625.0
2007-10-09,101.94600250995992,103.92553599726438,99.47158565082928,100.46135239448152,39060.0
2007-10-10,100.46132531893126,100.95620855738034,98.481792365135,99.47155884203312,59294.0
2007-10-11,99.96643828763295,100.95620472697811,98.97667184828778,99.96643828763295,81389.0
2007-10-12,100.95622795215964,102.9357612862456,100.46134461863814,101.45111128568114,52878.0
2007-10-15,101.94598306758914,102.93574962248056,101.45109979014345,102.93574962248056,51502.0
2007-10-16,101.94599461920262,102.44087795272412,99.96646128511668,101.45111128568114,63504.0
2007-10-17,100.95622795215964,101.94599461920262,98.9766946180737,101.45111128568114,49521.0
2007-10-18,100.46132531893126,101.4510917958294,98.97667560358406,99.47155884203312,52016.0
2007-10-19,99.47155671313268,99.47155671313268,96.74970361221128,98.23435329578386,54254.0
2007-10-22,96.99714057384506,99.47155671313268,96.99714057384506,98.23435329578386,36906.0
2007-10-23,98.48179943234072,104.91528199385522,97.73947917369216,103.92551544592992,78023.0
2007-10-24,103.92552795328858,104.42041128681008,101.45111128568114,101.45111128568114,31404.0
2007-10-25,102.93572462301248,104.91525725203644,102.44084146575648,104.42037409478046,43818.0
2007-10-26,104.42037409478046,105.90502356654844,103.43060778026847,104.42037409478046,45121.0
2007-10-29,105.41014040929242,106.8947898810604,103.92549093752446,104.42037409478046,13918.0
2007-10-30,104.91527884541492,104.91527884541492,102.93574580896885,103.43062906808036,9660.0
2007-10-31,103.43062462359144,104.91527433712952,102.9357413857454,104.91527433712952,19413.0
2007-11-01,104.91525725203644,105.41014040929242,103.92549093752446,104.42037409478046,16653.0
2007-11-02,102.93574962248056,103.92551617737196,102.44086634503483,102.93574962248056,20426.0
2007-11-05,103.9255123271919,103.9255123271919,101.94597929074575,103.43062906808036,15966.0
2007-11-06,102.44087467340246,105.90505789715796,102.44087467340246,105.4101745794786,12810.0
2007-11-07,105.90504328901145,106.89480978784547,105.41016003959444,106.39992653842846,39318.0
2007-11-08,103.92549093752446,104.91525725203644,103.43060778026847,104.42037409478046,28867.0
2007-11-09,103.92550786143748,105.41015757497556,103.43062462359144,104.91527433712952,31050.0
2007-11-12,103.92551544592992,105.41016526781787,102.44086562404196,103.92551544592992,26546.0
2007-11-13,105.41015002592466,105.90503322832916,103.92550041871118,105.90503322832916,31876.0
2007-11-14,106.89480472697868,109.86411338749114,106.39992150099164,108.874337630927,57837.0
2007-11-15,109.36923857263524,111.34878110182144,108.87435526648656,109.8641311833754,29277.0
2007-11-16,110.35899253376456,110.35899253376456,106.39992653842846,106.39992653842846,14624.0
2007-11-19,107.38970314452202,108.3794697365105,105.4101699605451,106.89481984852776,25436.0
2007-11-20,104.91525725203644,105.90502356654844,103.92549093752446,104.42037409478046,34077.0
2007-11-21,105.90503322832916,106.8947996331381,103.92550041871118,105.90503322832916,33081.0
2007-11-22,101.45109907611663,104.42039871989256,99.96644925422868,103.92551544592992,27008.0
2007-11-23,103.43062906808036,104.91527884541492,102.44086254985731,103.43062906808036,10758.0
2007-11-26,102.44084618232326,103.43061254240592,99.96643028211656,101.94596300228191,40172.0
2007-11-27,100.956215802154,103.92551544592992,99.96644925422868,103.92551544592992,36947.0
2007-11-28,102.44088588178602,103.43065262543828,100.46135239448152,100.46135239448152,20299.0
2007-11-29,101.94597929074575,104.91527884541492,100.95621277252276,103.43062906808036,31648.0
2007-11-30,102.9357413857454,104.91527433712952,100.95620843436129,104.91527433712952,94608.0
2007-12-03,103.92550041871118,107.8845660379471,103.92550041871118,105.90503322832916,17039.0
2007-12-04,105.90504328901145,106.39992653842846,103.4306270419264,106.39992653842846,20174.0
2007-12-05,105.90506128737454,105.90506128737454,100.46134461863814,101.45111128568114,38554.0
2007-12-06,103.92550786143748,104.91527433712952,102.44085814789938,104.91527433712952,28778.0
2007-12-07,104.91526206124126,108.37944432082767,104.42037888130038,108.37944432082767,30927.0
2007-12-10,107.88458644051626,107.88458644051626,104.91528666455086,106.89481984852776,27167.0
2007-12-11,107.38971048935936,111.84366976252387,105.9050604998352,111.84366976252387,52393.0
2007-12-12,108.87436147117404,110.35901147422946,107.38971146811858,109.36924480552582,27321.0
2007-12-13,108.87436147117404,110.85389480858127,108.87436147117404,109.36924480552582,17198.0
2007-12-14,109.86410815215456,109.86410815215456,105.41015002592466,105.90503322832916,27266.0
2007-12-17,105.41017477521642,106.89482473101135,100.95622490783158,100.95622490783158,35379.0
2007-12-18,100.95621651269772,104.42039945481768,100.95621651269772,102.93574962248056,34380.0
2007-12-19,104.91528666455086,108.8743530325047,102.93575348057394,106.89481984852776,34847.0
2007-12-20,109.86411338749114,109.86411338749114,104.4203885970433,108.874337630927,92422.0
2007-12-21,109.3692056673404,109.86409812918504,102.44084146575648,104.42037409478046,50285.0
2007-12-24,106.39993655253356,107.88458644051626,105.4101699605451,106.89481984852776,13209.0
2007-12-27,105.4101699605451,106.89481984852776,105.4101699605451,106.89481984852776,19841.0
2007-12-28,105.41015002592466,107.3896828355426,105.41015002592466,105.90503322832916,11352.0
2007-12-31,106.89480978784547,107.38969303726248,105.41016003959444,106.39992653842846,6158.0
2008-01-02,104.91527679017744,106.89480978784547,104.91527679017744,106.39992653842846,8296.0
2008-01-03,104.91529126179924,105.90505789715796,103.43064130876115,105.4101745794786,17736.0
2008-01-04,105.90502356654844,106.39990672380443,104.42037409478046,104.42037409478046,29187.0
2008-01-07,103.9255123271919,105.41016210452648,102.93574580896885,103.43062906808036,30528.0
2008-01-08,103.43061971475773,107.38968542962806,103.43061971475773,107.38968542962806,50364.0
2008-01-09,105.90504328901145,107.38969303726248,104.42039354076044,106.39992653842846,33834.0
2008-01-10,107.88456864398688,107.88456864398688,106.39991900091049,107.38968542962806,37882.0
2008-01-11,106.8947996331381,107.3896828355426,104.91526682352018,105.90503322832916,42471.0
2008-01-14,105.90502842112312,109.36921068070951,105.4101452411822,108.37944432082767,49906.0
2008-01-15,108.37945440493992,111.84364629143944,107.88457117895284,108.874337630927,48780.0
2008-01-16,108.3794463984374,112.83340440787612,107.38968001958196,110.85386234557598,52582.0
2008-01-17,113.32830665561502,118.27713938213256,112.33854011031153,115.30783974622204,101076.0
2008-01-18,113.82320059481592,115.80273387092808,112.83343395675982,114.81296723287198,43258.0
2008-01-21,113.82320059481592,115.3078505519,112.33855063773176,114.81296723287198,29395.0
2008-01-22,110.85387578318156,114.81295108310805,106.39992653842846,106.39992653842846,47328.0
2008-01-23,108.8743275007686,113.32828542482592,105.90502842112312,108.37944432082767,46409.0
2008-01-24,109.86410316523953,110.35897704059134,107.88456114088676,108.37944432082767,50372.0
2008-01-25,107.88457976323782,112.83342172147375,106.8948132325088,112.83342172147374,54315.0
2008-01-29,111.84364397948713,114.81294327403036,111.34876076372991,114.31806005827316,32628.0
2008-01-30,114.81293716558696,115.30782035501468,110.35897915614828,110.85386234557598,16927.0
2008-01-31,109.36922887972791,113.8231875449231,108.87434561743852,113.8231875449231,17623.0
2008-02-01,110.85387935542497,113.8231882522028,110.85387935542497,112.83342172147374,27426.0
2008-02-04,113.8231875449231,113.8231875449231,112.33853775805493,113.8231875449231,55662.0
2008-02-05,113.8231875449231,114.8129540695019,111.84365449576552,113.8231875449231,54765.0
2008-02-06,112.338534836023,113.328301334857,106.39992653842846,106.39992653842846,22449.0
2008-02-07,105.41015770342194,106.89480741876916,96.99714264978778,99.47155884203312,46741.0
2008-02-08,100.46131566289648,103.43061480819092,97.98689970848444,97.98689970848444,62430.0
2008-02-11,98.97668396820056,100.46133380901698,97.49203412738416,97.49203412738416,59430.0
2008-02-12,98.2343713078367,102.93575818222484,97.9869249962417,100.95622490783158,54627.0
2008-02-13,101.45110036956126,101.45110036956126,95.5125010062956,97.49203412738416,52261.0
2008-02-14,97.98690912668592,100.46132531893126,96.99714264978778,99.47155884203312,50345.0
2008-02-15,97.24461010203171,98.72926014074864,96.9971637766161,98.48181381533304,22267.0
2008-02-18,98.48180068792844,98.48180068792844,96.50226756683986,97.49203412738416,20111.0
2008-02-19,97.98692795103072,101.45111128568114,97.49204461750922,101.45111128568114,44242.0
2008-02-20,98.97667348527516,101.94597285242033,95.75993715649624,98.23435329578386,58023.0
2008-02-21,99.47156407187548,99.96644733634363,96.9971477495346,96.9971477495346,32435.0
2008-02-22,96.00736267213324,96.25480890885642,90.81108474683435,93.03806365898784,99435.0
2008-02-25,95.01759112174533,98.23433619514302,94.52270798003713,97.73945305343476,28550.0
2008-02-26,99.47156724847272,99.47156724847272,96.00738428656771,97.49203412738416,47445.0
2008-02-27,98.97667184828778,100.46132150730551,97.98690540894258,99.96643828763295,38443.0
2008-02-28,98.23435539820557,101.94597503427843,98.23435539820557,99.47155884203312,56155.0
2008-02-29,99.47155884203312,100.46132531893126,98.97667560358406,99.47155884203312,31100.0
2008-03-03,98.48178862861516,100.95620472697811,97.7394684514012,99.96643828763295,22585.0
2008-03-04,99.9664690226554,100.46135239448152,98.97670227900316,100.46135239448152,42978.0
2008-03-05,98.9766946180737,105.90506128737454,98.9766946180737,101.45111128568114,52027.0
2008-03-06,103.92550798807471,103.92550798807471,98.97667560358406,99.47155884203312,20860.0
2008-03-07,98.48178862861516,100.46132150730551,96.9971389695974,99.96643828763295,34590.0
2008-03-10,97.49204187538874,99.47157515379716,95.75995490907728,96.50227523618454,30235.0
2008-03-11,96.97645073484102,97.2289982493104,93.69339002519628,93.69339002519628,31136.0
2008-03-12,95.9662842965597,97.2290029369664,93.69339454239164,94.95611318279836,41953.0
2008-03-13,94.45102865234136,94.70356668532112,90.9154297157543,92.17813887347324,25108.0
2008-03-14,90.91543278822476,93.94594626485788,90.91543278822476,91.92560394710246,26496.0
2008-03-17,91.67304516082362,91.92559266776044,88.13744653857235,88.64253205603681,39899.0
2008-03-18,88.89509098120709,90.91543331057017,88.64254344183149,89.90526214588863,41238.0
2008-03-19,91.67305640917785,94.45103184429672,91.16797082973896,91.92560394710246,27569.0
2008-03-20,89.40017773508715,90.91543450196606,87.12728783656351,87.12728783656351,105005.0
2008-03-25,87.8849378912338,88.13747598613678,84.60187618260818,84.60187618260818,75027.0
2008-03-26,86.36967453261713,91.92561667575868,86.11712695972304,90.41035972762916,67741.0
2008-03-27,91.67307913071753,93.44088384511618,90.41036961735796,91.4205410266107,43676.0
2008-03-28,91.42051111910854,93.94593881606652,89.90525450093374,93.94593881606652,39682.0
2008-03-31,94.45103642922216,97.73409760314912,93.69340327508095,95.71374569090962,57120.0
2008-04-01,95.71373720896618,96.21882276816376,91.67305273538555,92.9357713815845,28587.0
2008-04-02,92.93579491898312,95.71376144992692,90.9154521705104,91.67307595298148,60152.0
2008-04-03,92.9357709552756,95.71373676991436,92.43068539839491,94.95611318279836,35357.0
2008-04-04,95.46121461177684,95.96630025263684,93.4408720483368,94.45104333005682,43818.0
2008-04-07,95.46120699787129,97.48154940017052,93.44086459557204,96.47137819902088,39106.0
2008-04-08,95.96626850932984,96.97643945690992,94.9560975617498,95.46118303553985,29080.0
2008-04-09,95.9662736850306,96.47135918606116,94.95610268296952,95.9662736850306,32314.0
2008-04-10,94.95612195382758,95.96629316089772,88.13746155789856,88.8950947114066,33415.0
2008-04-11,90.41034646615869,91.67305565617876,89.40017531557848,89.65271335501836,28171.0
2008-04-14,88.39000724289149,89.65271647688132,87.88492165001345,89.4001784286476,29517.0
2008-04-15,89.90525450093374,94.1984768375575,89.90525450093374,93.94593881606652,35982.0
2008-04-16,94.45102762591766,95.2086512130337,92.68322342863028,94.95611318279836,24292.0
2008-04-17,95.9662736850306,96.9764446870917,94.70355518424978,95.9662736850306,36310.0
2008-04-18,95.96629259844607,97.98663500074532,94.95612139729644,96.47137819902088,28019.0
2008-04-21,98.49170561009667,100.25950969124,96.72390152895336,99.24933864384649,38700.0
2008-04-22,99.5018873381928,100.00697291610632,97.22900698578718,98.23917814161425,28403.0
2008-04-23,99.75444128018523,103.03749299920942,98.49172250612222,101.52223616818036,26848.0
2008-04-24,99.75445689927528,105.05785189005248,99.75445689927528,104.55276620062548,27901.0
2008-04-28,104.04766482678878,106.5730928932343,102.53240798692146,105.057836053367,52861.0
2008-04-29,106.57309224436696,108.59343468522256,104.5527498035113,107.07817785458084,35886.0
2008-04-30,105.5629022993454,107.58324438183568,105.0578167787228,106.57307334059053,17171.0
2008-05-01,107.58326470646692,109.098521554597,106.57309347438024,108.59343593855364,34571.0
2008-05-02,110.10868154852322,112.63410937098408,109.09851041953893,111.62393824199977,59129.0
2008-05-05,112.63411890656286,112.63411890656286,108.08834844128944,109.09851965579466,20865.0
2008-05-06,107.0781588612131,108.59341542308084,105.0578167787228,106.57307334059053,27455.0
2008-05-07,98.49172845693693,99.50189973865692,94.19849576142104,94.45104333005682,194416.0
2008-05-08,93.44088384511618,93.69342194922298,91.4205410266107,91.4205410266107,106677.0
2008-05-09,91.67306715462806,92.93578599943989,90.41035780622776,90.9154434448702,41072.0
2008-05-12,91.16799026586328,93.6934187014542,90.4103664833922,91.67307595298148,40737.0
2008-05-13,91.16797325551548,92.17814444127158,89.4001784286476,89.4001784286476,26878.0
2008-05-14,89.40019820810525,91.92562673123707,88.64256490295932,91.4205410266107,30896.0
2008-05-15,91.92560447525172,92.17814251821687,89.14762902417223,89.90526214588863,41256.0
2008-05-16,90.41035820317671,94.45104333005682,90.41035820317671,94.45104333005682,37458.0
2008-05-19,94.95610268296952,96.47135918606116,94.70355518424978,95.9662736850306,42071.0
2008-05-20,94.95612897091684,95.71375268400108,93.69341012056104,94.45104333005682,45548.0
2008-05-21,94.45102435545812,94.95610989484972,91.42051111910854,93.94593881606652,28778.0
2008-05-22,93.44086203107528,94.198485662939,92.683228902801,93.44086203107528,35352.0
2008-05-23,92.43068219789173,94.70356237694912,91.92559665850013,93.94593881606652,65049.0
2008-05-26,93.18832605099408,93.69341170037058,89.90527407825266,90.41035972762916,26345.0
2008-05-27,90.15781296695305,91.16798427480651,88.39001792641533,88.39001792641533,21737.0
2008-05-28,89.65271647688132,90.6628876626374,88.39000724289149,89.4001784286476,30904.0
2008-05-29,89.40019704083608,91.42053983296258,89.40019704083608,91.16799223574044,29476.0
2008-05-30,90.91544537700564,91.92561667575868,90.41035972762916,90.41035972762916,227298.0
2008-06-02,92.17814198861667,92.17814198861667,90.15779967086128,91.92560394710246,15576.0
2008-06-03,92.43071243586346,92.43071243586346,90.41036961735796,91.4205410266107,57208.0
2008-06-04,91.67305834277938,92.93577706621544,90.9154347058462,92.68322952296398,32282.0
2008-06-05,93.44082602319745,93.69336397103176,92.43065523904632,93.18827857895624,42359.0
2008-06-06,93.1883131474944,93.1883131474944,91.4205183676636,91.92560394710246,18850.0
2008-06-10,89.90526460830665,89.90526460830665,86.11711788879198,87.37983662743379,64076.0
2008-06-11,87.37984630170469,87.63238437954641,83.59169916278482,84.85441804122868,54645.0
2008-06-12,83.844233342996,83.844233342996,79.80353927531996,79.80353927531996,36992.0
2008-06-13,81.31881452449514,81.82390015204335,76.26795350080744,78.03575319722616,53664.0
2008-06-16,76.7730343818557,79.04591956530129,73.74252080392823,73.74252080392823,43989.0
2008-06-17,74.50015331203952,75.25778174835489,70.71200638225704,74.50015331203952,181548.0
2008-06-18,74.50014862407346,76.2679481975695,73.23742989479956,75.76286260514206,99222.0
2008-06-19,75.25776864006595,75.76285417630112,71.21707960197969,71.72216513821489,108845.0
2008-06-20,70.7120072702946,71.21709290084797,68.18657911752776,68.18657911752776,49727.0
2008-06-23,66.1662316887411,69.70183084043148,65.9136888921918,67.68148846803699,54427.0
2008-06-24,67.68149636769185,68.43912484576875,65.15606810743557,67.42895354166623,68062.0
2008-06-25,58.08485970969688,59.09503085259908,48.99331467537198,48.99331467537198,259950.0
2008-06-26,51.51874428908991,65.40860272575634,51.51874428908991,60.35774683904319,335143.0
2008-06-27,58.84249063129263,61.367918598609,56.822143509234216,58.33740503782936,146232.0
2008-06-30,59.09504945428935,59.09504945428935,54.54927313212404,55.55944459300376,73659.0
2008-07-01,54.54926870273423,56.31706861572872,52.02384025559925,52.27638310031274,54326.0
2008-07-02,54.549249454228686,60.10519482563476,54.04416394302854,58.08485278083421,79643.0
2008-07-03,58.084868183562754,59.60012511897335,57.32723971585746,58.58995382869962,76780.0
2008-07-04,59.60012063581932,65.15606231440381,59.34757783224729,61.62046306439549,68516.0
2008-07-07,62.63062865433216,63.64079977790493,60.35774362629342,63.135714216118544,50747.0
2008-07-08,63.13572584140431,63.13572584140431,59.09504060309514,60.10521191267244,75873.0
2008-07-09,60.357751617588455,61.87300850356584,58.337409102951945,59.09503754594064,57160.0
2008-07-10,59.60012363572546,62.63063743112728,58.08486673802454,62.63063743112728,39578.0
2008-07-11,63.13572599531559,63.89335447934549,59.60012640317604,61.87301185526576,68476.0
2008-07-14,62.3780810962813,62.630623857833776,59.34756795765154,60.61028176541394,39057.0
2008-07-15,60.10520404470754,61.11537522205016,58.84249007302925,60.35774683904319,63513.0
2008-07-16,61.115380533426375,62.63063743112728,60.35775208457592,62.63063743112728,42544.0
2008-07-17,63.13572235172741,64.65097923234111,62.883179538291785,64.65097923234111,37074.0
2008-07-18,64.1458955151001,64.65098115700779,61.873010126515474,64.1458955151001,43702.0
2008-07-21,64.65098518651726,65.91369936998784,63.89335667643493,64.90352802321138,27183.0
2008-07-22,64.65097970365416,68.43912193280444,64.14589407310079,68.18657911752776,27546.0
2008-07-23,68.94420004775674,70.45945677423886,67.68148610902163,70.20691398649183,22193.0
2008-07-24,69.95436702373007,70.20690979640484,68.18656761500671,69.44928147838054,11150.0
2008-07-25,69.19673475148865,69.7018202679753,65.91367889432546,66.67130716905544,28968.0
2008-07-28,66.67130837450588,67.68147942574356,63.13570969517399,64.39842350922109,24391.0
2008-07-29,64.14588715048401,67.17640060675157,63.640801574439415,66.41877224268468,33472.0
2008-07-30,66.67131269232104,68.18656936730969,64.14588490067327,65.15605601733238,12573.0
2008-07-31,65.66115244082317,65.66115244082317,63.13572423128471,64.1458955151001,52055.0
2008-08-01,63.13572732452327,68.1865839910592,63.13572732452327,66.92386982442521,68489.0
2008-08-04,67.17640345930012,68.94420305052323,65.408603868077,65.66114666682316,38081.0
2008-08-05,65.66113613608213,67.4289354437854,64.65096510310885,66.67130716905544,52525.0
2008-08-06,66.92386007838904,68.69165965423423,66.41877448529041,67.68148846803699,29294.0
2008-08-07,67.17640956621582,68.94420931814722,65.40860981428445,65.91369545769342,38172.0
2008-08-08,65.6611565332937,65.6611565332937,61.6204711461879,64.90352802321138,21432.0
2008-08-11,65.66114761057864,66.92386162245857,64.1458907963227,65.40860480820264,30385.0
2008-08-12,65.4086035083739,65.4086035083739,63.1357183321578,63.89334672422983,25304.0
2008-08-13,64.14588533969132,64.39842812058453,62.12554309254577,63.135714216118544,31912.0
2008-08-14,63.64080427685387,66.92386066055396,62.63063308186922,65.66114666682316,36790.0
2008-08-15,65.66114208152479,71.72216882817446,65.66114208152479,70.71199770373285,38826.0
2008-08-18,72.2272591386003,72.73233995261606,69.19674101707044,70.71199770373285,29826.0
2008-08-19,70.71199770373285,70.96454048484324,69.19674101707044,70.71199770373285,15979.0
2008-08-20,70.71199998283491,72.47979950758526,69.44928603658464,71.97471392908515,22723.0
2008-08-21,71.97471350072097,71.97471350072097,69.19674283550376,70.20691398649183,19656.0
2008-08-22,69.95436702373007,70.45945256907962,67.68148206965718,69.44928147838054,31620.0
2008-08-25,69.70183278681003,70.71200400121566,66.41877633999174,67.17640475079597,30337.0
2008-08-26,66.16622713399148,66.67131269232104,63.89334212150849,65.15605601733238,37493.0
2008-08-27,65.66114480092492,66.67131596720343,65.15605921778565,66.16623038406416,43036.0
2008-08-28,64.6509767147819,68.1865759652016,64.6509767147819,67.17640475079597,17755.0
2008-08-29,67.42895182513064,70.45946566029053,67.42895182513064,69.70183720150057,18930.0
2008-09-01,70.45946088960824,70.96454649460311,68.69166127212614,70.96454649460311,14571.0
2008-09-02,71.21708049785515,74.50014127288789,71.21708049785515,73.99505573029899,101377.0
2008-09-03,74.75269359834616,78.79337845549853,74.75269359834616,77.02557883049437,51106.0
2008-09-04,77.2781274365111,78.54084154918237,72.227270985826,75.5103276787713,85933.0
2008-09-05,72.22725860472674,75.25777195565128,71.7221682980343,75.25777195565128,35272.0
2008-09-08,75.51031235806569,75.51031235806569,72.73233712562187,73.99505573029899,27239.0
2008-09-09,73.74252023543231,76.01540540135576,73.23742989479956,75.76286260514206,20944.0
2008-09-10,74.247611453419,75.76286834550861,73.74252582272246,74.247611453419,24137.0
2008-09-11,74.24760640024947,74.24760640024947,72.2272640149645,73.74252080392823,25856.0
2008-09-12,74.75268639716387,76.26794307262614,73.99505805943272,75.25777195565128,39180.0
2008-09-15,73.23743787533579,73.99507109474003,71.21709528547338,71.21709528547338,17488.0
2008-09-16,69.19675039824797,74.247611453419,68.69166476755143,74.247611453419,33807.0
2008-09-17,75.76287068253451,77.53067044450297,73.74252809742771,77.27812762136463,30907.0
2008-09-18,72.22726893063286,75.51032553016033,70.96455010568584,74.247611453419,62659.0
2008-09-19,74.75269142028719,77.53066217863808,71.72217311751724,75.76286260514206,46288.0
2008-09-22,77.78320724121043,83.3391536680004,73.99506518763009,77.02557883049437,44466.0
2008-09-23,76.77303984440087,80.05609645408455,76.01541139601233,76.01541139601233,31132.0
2008-09-24,78.03574849750542,80.30862893638196,77.78320569894078,79.2984624903287,32551.0
2008-09-25,80.30863251218764,80.56118007020254,72.98489577592278,76.52049511325335,30996.0
2008-09-26,79.09550691635462,79.88122362789588,76.4764512112171,78.0478846342996,41356.0
2008-09-29,78.83360659025635,80.14313452994163,77.00026747469698,77.78598423850815,19516.0
2008-09-30,72.28596837986927,77.26217991633933,71.76215715752939,73.85740204688895,26973.0
2008-10-01,78.57169206342815,78.57169206342815,75.42882044149894,76.47644759830207,27895.0
2008-10-02,75.1669123720407,77.52406724079536,72.28595132874491,73.333573526307,30392.0
2008-10-03,70.9764443080641,73.333594940905,68.09548242348076,68.09548242348076,27430.0
2008-10-06,68.09547004106001,68.61928119755308,61.54783058489673,64.16688636736205,25383.0
2008-10-07,61.285912408883085,63.64306212857252,59.45257373801353,60.23829031124333,30126.0
2008-10-08,59.71448046091537,59.97639093641936,56.30970829448317,57.35733049953924,29188.0
2008-10-09,57.09542317149803,61.02401124244279,55.78589545592971,57.09542317149803,32305.0
2008-10-10,56.04781117265808,59.714489441812766,52.904944084811206,55.000188810042445,33304.0
2008-10-13,57.61923796758886,59.97639293161907,57.61923796758886,58.66686020749556,47247.0
2008-10-14,61.28591802998687,62.59544577214557,59.7144798151565,62.07163467528208,73404.0
2008-10-15,60.50020980105929,62.59545447998905,59.19068187672819,61.28592655565795,28525.0
2008-10-16,57.61924303871929,59.19068146112342,56.04780954055571,57.88114862174655,62167.0
2008-10-17,60.76212047941559,62.07164851352015,56.57162584603998,56.57162584603999,30313.0
2008-10-20,57.095429893442656,58.14305218923571,52.90494071027044,54.47637415396002,43113.0
2008-10-21,56.04779699644488,61.54781793329302,55.26208042321507,60.23829031124333,58373.0
2008-10-22,58.14304818453783,62.3335420033233,56.83352040499238,62.3335420033233,43397.0
2008-10-23,59.19067875996645,65.4764124657723,59.19067875996645,63.90497903932084,62486.0
2008-10-24,60.23830761390706,64.42879720812923,59.19068521535152,61.80974121174038,52289.0
2008-10-27,58.143054533554135,59.9763985493525,55.5239986884716,59.19068179582774,25420.0
2008-10-28,57.09544044735854,59.45259597284624,54.47638422375145,57.61925169207997,20000.0
2008-10-29,58.66686890733591,58.92877450615116,55.000190523922576,56.309718517998775,24903.0
2008-10-30,57.881152310672846,60.76211883182528,55.785907512919,60.76211883182528,35185.0
2008-10-31,60.76211710684722,61.80973947598315,58.666867444334606,61.54783388369917,17986.0
2008-11-03,61.54782907797159,66.00022379915104,60.76211236246933,66.00022379915104,24234.0
2008-11-04,65.73833179063983,68.09548242348076,63.38118115779893,68.09548242348076,16917.0
2008-11-05,70.97643529344782,72.02405766387564,68.09547377477132,69.92881292301999,31018.0
2008-11-06,68.09548242348076,68.8811993010944,66.26214304238226,68.09548242348076,27471.0
2008-11-07,69.66691617870804,69.66691617870804,66.26214304238226,68.09548242348076,39454.0
2008-11-10,68.88118553690344,71.23833569872656,68.09546881629575,71.23833569872656,32997.0
2008-11-11,68.35737773235641,71.76215035480898,68.09547214601392,71.76215035480898,16855.0
2008-11-12,70.45262762186239,70.71453322753116,68.0954771708435,69.40500519918731,12292.0
2008-11-13,62.85734555534271,64.42877870180232,60.23829031124333,60.23829031124333,17068.0
2008-11-14,61.02400795390663,66.2621185339022,60.23829136690729,64.42877983090375,13217.0
2008-11-17,62.59545802985989,62.857363629579126,60.76211883182528,60.76211883182528,6905.0
2008-11-18,60.762105699329126,61.28591678555646,56.57161208527071,57.09542317149803,14136.0
2008-11-19,57.09542202941778,57.09542202941778,51.07159465829822,51.857311271922505,33244.0
2008-11-20,49.23826745798273,51.0716066537105,48.190645060424,48.97636185859304,29985.0
2008-11-21,48.71445450027775,49.23826568014393,44.52396506134822,47.14302096067917,31846.0
2008-11-24,51.33350303675482,51.85731414148987,47.40491975124195,48.19063640834453,17411.0
2008-11-25,49.76207491785631,49.76207491785631,45.04777448305406,45.309680062765295,22678.0
2008-11-26,45.83348778224416,48.71444894284279,40.333468558981245,40.333468558981245,20801.0
2008-11-27,43.21443136241434,44.26205358277056,41.90489866272903,41.90489866272903,15052.0
2008-11-28,42.69062263510491,45.57158915844307,42.69062263510491,43.73824995901753,19736.0
2008-12-01,42.95252854142283,43.73824525670396,41.11918707698001,41.11918707698001,16569.0
2008-12-02,40.85728316474192,40.85728316474192,38.762038505555225,39.80966083514857,22403.0
2008-12-03,39.809659028691065,40.07156459920481,37.4525088940673,39.02394231714981,48477.0
2008-12-04,39.54775520140844,40.33347194758342,37.97631924693822,38.76203845523347,14441.0
2008-12-05,39.28585388696492,39.547759497474,37.71441776178989,38.50013459331713,11040.0
2008-12-08,39.54775530145913,41.11918879778459,39.2858497187382,40.85728321506368,11614.0
2008-12-09,41.90490209193958,42.69061882150444,39.28584878884364,41.38109093889635,7272.0
2008-12-10,40.59537334940376,41.90489866272903,40.33346779431471,41.90489866272903,13198.0
2008-12-11,41.64299310763997,42.69061532799619,40.85727890449282,41.90489866272903,10695.0
2008-12-12,40.85728316474192,41.38109186741831,39.2858496703519,39.80966083514857,9327.0
2008-12-15,40.85728316474192,41.11918874714025,39.2858496703519,39.80966083514857,12772.0
2008-12-16,38.5001328717108,38.5001328717108,36.92869927892593,37.71441607531836,15703.0
2008-12-17,37.71441607531836,37.71441607531836,36.666793680128464,37.71441607531836,33945.0
2008-12-18,33.523924813279216,34.57154715592916,33.00011364195426,33.26201922761673,170727.0
2008-12-19,33.523921004843444,33.523921004843444,29.857240759996174,31.16677100166165,71691.0
2008-12-22,31.42868007254356,32.73820799854616,31.16677448734304,31.69058565774408,25375.0
2008-12-23,31.42868180514796,31.42868180514796,29.071528946277542,30.90487060587019,12209.0
2008-12-24,30.904860371636865,31.952482423269352,30.642954858728743,31.42867139745311,16111.0
2008-12-29,31.952491299304317,33.785830398941705,31.952491299304317,33.26201922761673,11761.0
2008-12-30,33.52391962340819,34.04773071364146,33.00010853317493,33.52391962340819,41199.0
2008-12-31,34.04773251038716,34.833449187200394,33.00011027463617,33.78582695144941,22705.0
2009-01-02,34.04773091006809,35.35725864320611,34.04773091006809,34.571542003323295,5238.0
2009-01-05,35.095356702291475,36.40488456997098,35.095356702291475,35.61916784936328,26602.0
2009-01-06,35.6191678916275,36.404884613167496,35.09535674393416,36.14297903932083,30554.0
2009-01-07,35.61916959106199,36.66679193643201,35.61916959106199,35.8810751774045,68466.0
2009-01-08,35.619164189833704,35.619164189833704,34.04773091006809,34.571542003323295,21132.0
2009-01-09,34.833451128755584,36.66679014350689,34.57154555521968,35.61916784936328,40474.0
2009-01-12,34.04773091006809,35.35725864320611,34.04773091006809,34.571542003323295,9601.0
2009-01-13,34.30963998168377,36.40488456997098,34.30963998168377,35.61916784936328,12507.0
2009-01-14,35.61916621664529,36.404882901237166,35.09535509358405,36.404882901237166,59390.0
2009-01-15,35.619164189833704,35.881069736461306,34.571542003323295,34.571542003323295,21655.0
2009-01-16,35.09535346681035,36.6667867631535,34.5715423680293,36.6667867631535,25826.0
2009-01-19,37.19059786193456,37.19059786193456,35.6191645655914,36.6667867631535,7635.0
2009-01-20,36.142980763747,36.142980763747,35.35726400471948,35.8810751774045,26506.0
2009-01-21,35.61916959106199,36.66679193643201,35.61916959106199,35.8810751774045,5020.0
2009-01-22,35.88107346547416,37.190601334707495,35.6191678916275,36.14297903932083,9493.0
2009-01-23,36.14297698188912,36.14297698188912,33.78582695144941,33.78582695144941,10599.0
2009-01-27,33.785826802672034,34.047732360456465,31.952487898181005,32.738204571534304,9874.0
2009-01-28,33.000110129318735,33.785826802672034,32.214393455965435,32.738204571534304,11647.0
2009-01-29,33.000104474901846,33.000104474901846,29.857235857884756,31.42867139745311,18505.0
2009-01-30,30.90487317367549,30.90487317367549,29.85724822595509,29.85724822595509,20102.0
2009-02-02,29.85724833548282,30.38106204232489,27.76200335659715,28.80962584603998,34033.0
2009-02-03,28.285809372773063,29.07152609461785,27.23818707698001,27.23818707698001,27266.0
2009-02-04,27.76199822487654,28.285809372773063,27.23818707698001,27.23818707698001,14740.0
2009-02-05,26.976279506450023,26.976279506450023,25.142940624502163,25.40484617906614,15085.0
2009-02-06,24.095318911366977,25.14294115158467,19.11911203927293,20.166734279490623,126318.0
2009-02-09,20.952449118619345,20.952449118619345,19.64292135647063,19.64292135647063,83502.0
2009-02-10,20.690543566189604,20.690543566189604,19.38101580404089,19.64292135647063,27705.0
2009-02-11,19.38101738889375,19.38101738889375,17.54767837196708,18.07148951966041,31181.0
2009-02-12,18.07148753728724,18.33339308240387,16.761959811704095,16.761959811704095,45649.0
2009-02-13,16.76196012632723,19.642921176685984,16.76196012632723,18.595298976555533,67738.0
2009-02-16,18.595298976555533,18.595298976555533,18.595298976555533,18.595298976555533,0.0
2009-02-17,19.64292092131007,19.904827698997643,17.285771001661647,17.285771001661647,52666.0
2009-02-18,17.285774485525003,17.8095856843518,15.976246488458026,16.238152087871423,42691.0
2009-02-19,15.714340977177365,15.976247829637623,14.666718491577605,14.928624112977545,99502.0
2009-02-20,15.190530965437803,16.238153451037565,14.666718491577605,14.928624112977545,71262.0
2009-02-23,15.97624493508448,16.500056082981004,13.619093538490006,13.619093538490006,128172.0
2009-02-24,13.881001678298572,14.6667185453807,13.881001678298572,14.404812923019993,170037.0
2009-02-25,15.190528138559904,15.452432480160493,12.833376753553678,12.833376753553678,91395.0
2009-02-26,13.357186153915816,13.880997230807427,12.833375077024211,13.095280615470015,177511.0
2009-02-27,13.357190433577154,14.404812923019993,12.833379188855735,14.404812923019993,42371.0
2009-03-02,14.142904686386531,14.142904686386531,12.833376816645217,13.619093538490006,22787.0
2009-03-03,13.61909169236162,13.61909169236162,12.571469538578404,13.095280615470015,44660.0
2009-03-04,13.095283219515744,13.619094400569152,13.095283219515744,13.357188810042448,21035.0
2009-03-05,13.61909246343564,13.880998016709787,12.309564697064909,12.309564697064909,62625.0
2009-03-06,12.30956456342053,12.833375664281832,11.52384791212858,11.52384791212858,52797.0
2009-03-09,11.785752231499242,12.30956456342053,11.00003558020729,11.52384791212858,58359.0
2009-03-10,11.261943580612492,11.785753507107357,11.00003677077488,11.785753507107357,43795.0
2009-03-11,12.833376730770624,13.357187875162063,12.30956558637918,12.5714711585749,51988.0
2009-03-12,13.095283219515744,13.880999991095855,12.83337762898904,13.357188810042448,31181.0
2009-03-13,13.619096055937865,14.92862416774141,13.619096055937865,14.404812923019993,54796.0
2009-03-16,14.928624112977545,15.976247829637623,14.666718491577605,14.928624112977545,115162.0
2009-03-17,15.452432431391328,17.023867093455934,15.452432431391328,16.500055949787757,70974.0
2009-03-18,17.023865455034045,18.07148764154445,17.023865455034045,17.285771001661647,82069.0
2009-03-19,18.071489618181737,19.381017494554296,17.809584042907225,19.381017494554296,118569.0
2009-03-20,19.904827957778583,19.904827957778583,18.333393426522917,18.595298976555533,43758.0
2009-03-23,18.33339504935044,18.33339504935044,16.500056036839432,17.547678329702862,41946.0
2009-03-24,18.595300645289345,19.11911302342124,17.28577277760984,17.80958392468164,33795.0
2009-03-25,18.07148804189218,19.90482813996037,17.80958248946244,19.64292135647063,30313.0
2009-03-26,19.90482813996037,20.428639244819852,19.38101580404089,19.64292135647063,39209.0
2009-03-27,19.642923069828807,20.166735451437937,19.381017494554296,19.381017494554296,23388.0
2009-03-30,19.64292135647063,19.90482813996037,19.119111482671148,19.64292135647063,18012.0
2009-03-31,19.38101562665337,19.642921176685984,18.595298976555533,18.595298976555533,24935.0
2009-04-01,18.857205110374736,19.64292178479701,18.857205110374736,19.11911189957552,12389.0
2009-04-02,19.642923197541627,21.73817027548065,19.381017620564283,21.214356659405727,47028.0
2009-04-03,22.000078658938417,22.785795490101872,21.214359365654417,21.7381730485506,42732.0
2009-04-06,22.523883643589315,26.190561173836016,22.523883643589315,25.928655635961253,55966.0
2009-04-07,25.40484957491189,25.66675516448458,22.00007691046693,22.00007691046693,77185.0
2009-04-08,20.95245094620136,21.21435652147588,19.381017494554296,19.381017494554296,53984.0
2009-04-09,20.69054546944817,21.214356622491408,20.16673554746505,20.69054546944817,37326.0
2009-04-14,22.26198003791928,22.785793679185,21.21435767962852,22.00007691046693,44404.0
2009-04-15,21.47626005955328,23.04769582425716,21.47626005955328,23.04769582425716,24568.0
2009-04-16,23.04769582425716,23.57150692511846,22.52388472339586,23.04769582425716,30840.0
2009-04-17,23.04769926875769,23.57151044790307,22.00007691046693,22.00007691046693,37192.0
2009-04-20,22.523887025292243,22.78579260248912,21.4762622543845,21.4762622543845,22978.0
2009-04-21,20.95245151610749,20.95245151610749,19.904830417574285,19.904830417574285,61360.0
2009-04-22,19.90482813996037,20.166733692390117,18.85720469918141,19.64292135647063,49838.0
2009-04-23,19.38101580404089,20.166733692390117,19.119111482671148,19.64292135647063,22290.0
2009-04-24,19.904830417574285,20.166735999972623,19.381018021717477,19.904830417574285,31877.0
2009-04-27,20.69054595919261,20.95245154191352,19.38101804558805,20.42864160753184,42719.0
2009-04-28,20.428643765551225,21.7381730485506,19.904832544775594,21.7381730485506,43134.0
2009-04-29,22.000075923616595,22.78579265709002,21.476262305847406,22.26197903932083,31326.0
2009-04-30,22.523886392501968,23.571508671857384,22.523886392501968,22.785791962340824,21086.0
2009-05-01,22.785793679185,23.30960485833038,22.00007691046693,22.00007691046693,15564.0
2009-05-04,22.26197903932083,22.78579265709002,21.73817034579212,22.26197903932083,25366.0
2009-05-05,22.26198003791928,23.04769926875769,22.00007691046693,22.00007691046693,14823.0
2009-05-06,22.26198003791928,22.52388808961231,22.00007691046693,22.00007691046693,14929.0
2009-05-07,22.261981807205693,22.785795490101872,20.952453755266607,21.7381730485506,64076.0
2009-05-08,21.214356622491408,21.738170237654863,20.16673554746505,20.69054546944817,39379.0
2009-05-11,21.21435712463444,21.476262707355342,20.166736024810927,20.42864160753184,49187.0
2009-05-12,20.428641159533797,21.476262236383075,20.166735582556445,21.214356659405727,44575.0
2009-05-13,21.214356659405727,21.73817027548065,21.214356659405727,21.214356659405727,22144.0
2009-05-14,20.69054546944817,20.95245104596979,19.904829970943435,20.69054546944817,21418.0
2009-05-15,20.42864112398667,20.95245104596979,20.16673554746505,20.69054546944817,9714.0
2009-05-18,20.42863969027931,20.42863969027931,19.11911189957552,19.11911189957552,22702.0
2009-05-19,19.381015374682462,19.381015374682462,16.761959908406443,17.285771001661647,68311.0
2009-05-20,16.238153510605283,16.238153510605283,13.357190433577154,14.404812923019993,164797.0
2009-05-21,14.66671583428306,14.66671583428306,13.09528239059348,13.619093538490006,133737.0
2009-05-22,13.619092811967192,14.66671505187389,13.357187251990515,14.66671505187389,49220.0
2009-05-25,14.66671677208412,14.928622362778826,13.881,13.881,75250.0
2009-05-26,13.881,13.881,13.09528322791588,13.881,65607.0
2009-05-27,14.142905590694708,14.142905590694708,13.357188818610586,13.881,51472.0
2009-05-28,13.619094400569152,13.880999991095855,13.357188810042448,13.357188810042448,66983.0
2009-05-29,13.357186153915816,13.61909169236162,12.833375077024211,13.095280615470015,61277.0
2009-06-01,13.35718964104726,14.142906461509996,13.09528403422635,14.142906461509996,43423.0
2009-06-02,14.404812923019993,14.6667185453807,13.881001678298572,14.404812923019993,53943.0
2009-06-03,14.404812923019993,14.404812923019993,13.881001678298572,14.404812923019993,78540.0
2009-06-04,14.142906461509996,14.66671767515182,14.142906461509996,14.142906461509996,68637.0
2009-06-05,14.404812820917863,15.452435302935095,14.404812820917863,15.452435302935095,58454.0
2009-06-09,15.976247829637623,16.238153451037565,14.928624112977545,14.928624112977545,61096.0
2009-06-10,15.452434076615331,15.714339676334562,14.928622877176869,15.19052970795632,36642.0
2009-06-11,14.928620611850564,15.452431731803914,14.66671505187389,14.66671505187389,54051.0
2009-06-12,14.66671356502343,15.714335698726554,14.66671356502343,15.714335698726554,47367.0
2009-06-15,15.714336490836065,18.07148764154445,15.45243094420846,17.285771001661647,101341.0
2009-06-16,17.547678351145738,18.857206218825244,17.023867204073944,17.80958392468164,65310.0
2009-06-17,17.8095856843518,18.33339688317859,15.976246488458026,16.238152087871423,73982.0
2009-06-18,15.976246507114013,16.500057706552475,14.928622877176869,15.19052970795632,96212.0
2009-06-19,15.452432556127851,15.714338130076117,13.619093538490006,13.619093538490006,133078.0
2009-06-22,14.142907300659283,14.6667185453807,13.619096055937865,14.404812923019993,64735.0
2009-06-23,14.404810260334797,14.404810260334797,13.619093538490006,13.619093538490006,35910.0
2009-06-24,13.88099911243827,14.142904686386531,13.619093538490006,13.619093538490006,59951.0
2009-06-25,13.881001678298572,14.404812923019993,13.881001678298572,14.404812923019993,33294.0
2009-06-26,14.404811181389412,14.404811181389412,13.881,13.881,27093.0
2009-06-29,14.143,14.667,14.143,14.143,31365.42
2009-06-30,14.667,15.715,14.667,14.929,63555.17
2009-07-01,14.667,14.667,13.619,13.619,54954.32
2009-07-02,14.143,14.405,13.619,13.881,28950.85
2009-07-03,13.619,13.881,13.619,13.619,36786.27
2009-07-06,13.358,13.881,13.358,13.619,21812.62
2009-07-07,13.619,13.881,12.834,13.096,56312.93
2009-07-08,12.834,13.096,12.048,12.048,55075.27
2009-07-09,12.31,12.834,12.048,12.31,45340.65
2009-07-10,12.572,12.572,12.048,12.31,26145.03
2009-07-13,12.31,12.31,11.786,11.786,30984.79
2009-07-14,12.31,12.31,11.786,12.31,33732.83
2009-07-15,12.31,13.358,12.31,13.358,48749.92
2009-07-16,13.619,14.143,13.358,13.619,42295.19
2009-07-17,13.619,13.881,13.096,13.096,32434.81
2009-07-20,12.834,13.096,12.572,13.096,31109.68
2009-07-21,13.096,13.096,12.572,12.572,27410.63
2009-07-22,13.096,13.096,12.572,12.834,21041.98
2009-07-23,12.834,13.096,12.834,12.834,11007.36
2009-07-24,12.834,13.096,12.572,12.834,22407.87
2009-07-27,13.096,13.358,12.834,13.096,37545.19
2009-07-28,13.096,13.096,12.572,12.834,22990.49
2009-07-29,12.834,13.096,12.572,12.834,25712.14
2009-07-30,13.619,14.667,13.358,14.405,177070.93
2009-07-31,20.429,22.525,19.382,19.905,522269.14
2009-08-03,19.905,20.167,18.596,19.382,183262.36
2009-08-04,19.905,20.167,19.382,19.643,83679.2
2009-08-05,19.643,19.905,19.12,19.12,56677.88
2009-08-06,19.382,19.643,19.12,19.382,30032.16
2009-08-07,19.382,19.643,19.12,19.382,21077.74
2009-08-10,19.382,20.429,19.12,20.167,111470.79
2009-08-11,20.429,21.739,20.167,21.739,165376.39
2009-08-12,21.215,22.001,20.953,21.477,95860.58
2009-08-13,21.477,22.001,21.215,21.477,53939.2
2009-08-14,21.739,21.739,20.953,21.215,59859.84
2009-08-17,20.953,21.477,20.953,20.953,34672.29
2009-08-18,20.953,21.215,20.953,20.953,33606.94
2009-08-19,21.215,21.477,20.691,20.953,41388.85
2009-08-20,21.215,21.215,20.429,20.953,30931.55
2009-08-21,20.953,21.215,20.167,20.429,36242.8
2009-08-24,20.953,22.001,20.953,21.739,113086.07
2009-08-25,21.739,21.739,20.953,21.477,29168.81
2009-08-26,21.477,21.739,20.953,20.953,26935.32
2009-08-27,20.953,20.953,20.167,20.691,74679.73
2009-08-28,20.691,20.691,20.167,20.429,40912.03
2009-09-07,12.572,13.358,11.0,12.834,1085707.18
2009-09-08,13.096,14.143,12.834,13.096,590392.29
2009-09-09,13.096,13.358,12.31,12.834,211304.02
2009-09-10,12.572,12.834,12.31,12.31,92318.69
2009-09-11,12.572,12.572,12.048,12.31,185502.92
2009-09-14,12.31,12.31,11.786,12.31,129504.08
2009-09-15,12.31,12.31,11.524,11.786,113271.05
2009-09-16,12.048,12.31,11.786,12.048,65189.07
2009-09-17,12.048,12.31,11.786,12.31,57507.35
2009-09-18,12.048,12.31,11.786,12.31,54552.96
2009-09-21,12.31,12.834,12.048,12.834,176417.71
2009-09-22,12.834,12.834,12.31,12.31,80269.78
2009-09-23,12.572,13.096,12.31,12.834,127107.03
2009-09-24,12.572,12.834,12.31,12.31,76094.99
2009-09-25,12.31,12.834,12.31,12.572,74641.77
2009-09-28,12.572,12.834,12.048,12.31,31906.36
2009-09-29,12.572,12.572,12.048,12.048,90909.89
2009-09-30,12.31,12.572,12.048,12.572,43443.47
2009-10-01,12.572,12.572,12.31,12.572,56952.62
2009-10-02,12.31,12.572,12.048,12.048,42874.65
2009-10-05,12.31,12.572,12.048,12.048,22041.41
2009-10-06,12.048,12.31,11.786,12.048,56516.8
2009-10-07,12.31,12.31,11.786,12.048,69983.95
2009-10-08,11.786,12.048,11.524,11.524,64809.97
2009-10-09,11.524,11.786,11.262,11.262,99813.91
2009-10-12,11.524,11.786,11.262,11.524,68366.25
2009-10-13,11.786,12.572,11.524,12.572,126654.91
2009-10-14,12.572,12.572,12.048,12.048,92442.83
2009-10-15,12.31,12.572,10.215,10.477,541562.82
2009-10-16,10.477,10.477,9.691,9.953,671438.73
2009-10-19,9.953,9.953,9.167,9.429,478490.59
2009-10-20,9.167,9.691,8.643,9.691,1716353.52
2009-10-21,9.429,10.477,9.429,9.953,1713820.85
2009-10-22,9.953,9.953,9.691,9.953,470261.67
2009-10-23,10.215,11.0,9.953,10.738,1722440.5
2009-10-26,10.738,11.0,10.215,10.215,585774.07
2009-10-27,10.215,10.215,9.691,9.953,445027.6
2009-10-28,10.215,10.477,9.953,9.953,364131.12
2009-10-29,9.691,9.953,9.167,9.167,627304.64
2009-10-30,9.691,9.953,9.429,9.691,311693.51
2009-11-02,8.905,9.429,8.905,9.167,498342.76
2009-11-03,9.167,9.429,8.905,9.167,538489.11
2009-11-04,8.905,9.167,8.643,8.905,448210.48
2009-11-05,8.905,9.167,8.643,8.905,627419.13
2009-11-06,9.167,9.167,8.643,8.905,516382.34
2009-11-09,8.905,9.429,8.643,9.167,897386.03
2009-11-10,9.167,9.429,8.905,9.167,470165.36
2009-11-11,9.167,9.429,9.167,9.167,285670.71
2009-11-12,9.167,9.691,9.167,9.429,577408.88
2009-11-13,9.167,9.429,8.905,8.905,541967.37
2009-11-16,9.167,9.691,8.905,9.429,1044937.19
2009-11-17,9.429,9.429,8.905,8.905,655311.32
2009-11-18,9.167,9.167,8.905,8.905,537394.33
2009-11-19,9.167,9.167,8.905,8.905,122186.27
2009-11-20,8.905,8.905,8.643,8.643,262124.46
2009-11-23,8.643,8.905,8.643,8.643,154483.73
2009-11-24,8.643,8.905,8.119,8.119,645258.12
2009-11-25,8.381,8.381,7.595,8.119,958736.32
2009-11-26,7.857,8.119,7.595,8.119,465661.42
2009-11-27,7.595,7.857,7.334,7.595,569473.4
2009-11-30,7.595,8.381,7.595,7.857,577126.51
2009-12-01,8.381,8.643,8.381,8.381,530690.21
2009-12-02,8.381,8.905,8.381,8.381,654909.17
2009-12-03,8.643,8.643,8.381,8.381,129789.98
2009-12-04,8.381,8.381,7.857,7.857,414212.68
2009-12-07,8.119,8.119,7.857,7.857,108273.84
2009-12-08,8.119,8.381,8.119,8.381,205913.18
2009-12-09,8.119,8.381,7.857,8.119,370877.21
2009-12-10,8.119,8.381,7.857,8.119,398436.75
2009-12-11,8.381,8.381,7.857,8.119,269319.51
2009-12-14,8.119,8.381,7.857,8.119,185594.81
2009-12-15,8.119,8.381,7.857,7.857,348703.79
2009-12-16,8.119,8.119,7.857,8.119,187822.45
2009-12-17,7.857,8.119,7.595,7.857,424553.61
2009-12-18,7.595,7.857,7.595,7.595,332233.28
2009-12-21,8.015,8.015,8.015,8.015,0.0
2009-12-22,7.857,7.857,7.857,7.857,0.0
2009-12-23,7.831,7.831,7.831,7.831,0.0
2009-12-29,7.857,7.857,7.857,7.857,0.0
2009-12-30,8.067,8.067,8.067,8.067,0.0
2010-01-04,8.486,8.486,8.486,8.486,0.0
2010-01-05,8.853,8.853,8.853,8.853,0.0
2010-01-07,8.879,8.879,8.643,8.8,119726.6
2010-01-08,8.853,8.853,8.669,8.696,148782.0
2010-01-11,8.774,8.826,8.696,8.748,176229.4
2010-01-12,8.826,8.826,8.722,8.748,132381.2
2010-01-13,8.774,8.8,8.669,8.8,138622.9
2010-01-14,8.8,8.826,8.591,8.591,147890.7
2010-01-15,8.669,8.774,8.643,8.696,148264.2
2010-01-18,8.696,8.696,8.434,8.486,141518.9
2010-01-19,8.565,8.643,8.407,8.565,166787.6
2010-01-20,8.565,8.643,8.486,8.643,190233.6
2010-01-21,8.538,8.591,8.303,8.407,244376.1
2010-01-22,8.276,8.276,7.857,8.119,251276.2
2010-01-25,7.91,8.015,7.857,7.988,139922.1
2010-01-27,7.962,7.988,7.831,7.884,192850.0
2010-01-28,7.857,7.857,7.595,7.674,205463.4
2010-01-29,7.622,7.622,7.465,7.543,254679.8
2010-02-01,7.438,7.491,6.915,7.255,353344.7
2010-02-02,7.307,7.386,7.072,7.307,230712.4
2010-02-03,7.281,7.569,7.176,7.281,168453.7
2010-02-04,7.281,7.281,6.993,7.072,174147.3
2010-02-05,6.784,6.915,6.653,6.888,314928.3
2010-02-08,6.862,6.915,6.6,6.705,157975.0
2010-02-09,6.6,6.915,6.548,6.915,250776.3
2010-02-10,7.019,7.15,6.915,7.072,163188.0
2010-02-11,7.072,7.072,6.888,6.915,79124.8
2010-02-12,6.967,7.072,6.862,7.072,131838.8
2010-02-15,7.045,7.307,6.993,7.019,134519.2
2010-02-16,6.993,7.203,6.967,7.176,171220.3
2010-02-17,7.229,7.307,7.176,7.281,131378.5
2010-02-18,7.281,7.438,7.229,7.412,171407.6
2010-02-19,7.491,7.517,7.281,7.386,173486.2
2010-02-22,7.438,7.517,7.334,7.36,85606.2
2010-02-23,7.412,7.438,7.15,7.307,78112.4
2010-02-24,7.281,7.281,7.124,7.255,113381.3
2010-02-25,7.176,7.229,7.124,7.176,116140.0
2010-02-26,7.124,7.176,6.915,7.098,221127.2
2010-03-01,7.072,7.176,6.993,7.045,138491.4
2010-03-02,7.072,7.124,6.888,6.967,95017.0
2010-03-03,6.993,7.019,6.862,6.915,149958.2
2010-03-04,6.915,6.915,6.81,6.915,104497.7
2010-03-05,6.941,6.941,6.81,6.862,136775.2
2010-03-08,6.915,6.941,6.81,6.81,122468.6
2010-03-09,6.784,6.862,6.757,6.757,118195.2
2010-03-10,6.784,6.862,6.757,6.81,130214.0
2010-03-11,6.81,6.862,6.757,6.757,136133.8
2010-03-12,6.757,6.784,6.679,6.757,132570.4
2010-03-15,6.757,6.784,6.626,6.705,163920.8
2010-03-16,6.679,6.731,6.6,6.679,189379.5
2010-03-17,6.679,6.731,6.626,6.626,152802.7
2010-03-18,6.784,7.281,6.731,7.229,687442.6
2010-03-19,7.203,7.491,7.124,7.491,452697.3
2010-03-22,7.334,7.936,7.334,7.753,399726.5
2010-03-23,7.753,7.753,7.072,7.203,460000.2
2010-03-24,7.176,7.307,7.098,7.176,241723.6
2010-03-25,7.124,7.176,7.019,7.098,139178.3
2010-03-26,7.019,7.072,6.705,6.81,286284.1
2010-03-29,6.81,6.836,6.6,6.626,336462.5
2010-03-30,6.626,6.836,6.574,6.784,344318.4
2010-03-31,6.784,6.81,6.705,6.705,116296.5
2010-04-01,6.705,6.784,6.653,6.679,133516.6
2010-04-06,6.705,6.941,6.705,6.915,178369.6
2010-04-07,6.888,7.334,6.862,7.281,336770.0
2010-04-08,7.229,7.386,7.15,7.176,273701.5
2010-04-09,7.176,7.307,7.124,7.203,180551.9
2010-04-12,7.255,7.334,7.124,7.229,242515.5
2010-04-13,7.15,7.203,6.941,6.993,241884.4
2010-04-14,6.993,7.098,6.967,6.993,315078.3
2010-04-15,7.045,7.045,6.705,6.705,533071.1
2010-04-16,6.731,6.757,6.443,6.626,524382.6
2010-04-19,6.6,6.705,6.522,6.679,181958.3
2010-04-20,6.705,6.81,6.6,6.653,138013.2
2010-04-21,6.731,6.757,6.626,6.731,251181.4
2010-04-22,6.731,6.757,6.653,6.731,221122.1
2010-04-23,6.731,6.731,6.6,6.6,129129.2
2010-04-27,6.653,6.679,6.574,6.653,88060.4
2010-04-28,6.548,6.548,6.469,6.469,126219.4
2010-04-29,6.469,6.495,6.181,6.234,235320.5
2010-04-30,6.338,6.417,6.207,6.26,156769.9
2010-05-03,6.129,6.181,5.5,6.103,486723.4
2010-05-04,6.05,6.076,5.788,5.814,288981.9
2010-05-05,5.553,5.553,5.081,5.474,510127.6
2010-05-06,5.395,5.474,5.343,5.395,203760.9
2010-05-07,5.133,5.317,5.055,5.186,425448.7
2010-05-10,5.212,5.474,5.212,5.448,243981.6
2010-05-11,5.526,5.553,5.133,5.291,264065.8
2010-05-12,5.291,5.343,5.238,5.291,188405.0
2010-05-13,5.317,5.369,5.212,5.369,275307.0
2010-05-14,5.343,5.5,5.317,5.448,462225.7
2010-05-17,5.395,5.841,5.343,5.71,491118.4
2010-05-18,5.972,6.103,5.814,5.841,435236.1
2010-05-19,5.736,5.762,5.5,5.5,376524.2
2010-05-20,5.526,5.684,5.291,5.343,235905.7
2010-05-21,5.16,5.526,5.003,5.422,378399.4
2010-05-24,5.5,5.605,5.369,5.526,147520.0
2010-05-25,5.448,5.5,5.238,5.264,212797.8
2010-05-26,5.369,5.422,5.16,5.186,277390.8
2010-05-27,5.16,5.238,5.081,5.238,232201.4
2010-05-28,5.291,5.395,5.186,5.343,228211.3
2010-05-31,5.291,5.369,5.238,5.317,159949.2
2010-06-01,5.264,5.395,5.186,5.317,205197.2
2010-06-02,5.264,5.343,5.133,5.133,138361.8
2010-06-03,5.238,5.291,5.186,5.238,117819.7
2010-06-04,5.212,5.264,5.107,5.186,122658.9
2010-06-07,5.055,5.055,5.003,5.003,106870.8
2010-06-08,4.976,4.976,4.453,4.505,584248.7
2010-06-09,4.453,4.453,3.876,4.191,944674.8
2010-06-10,4.269,4.479,4.217,4.295,565870.2
2010-06-11,4.4,4.479,4.164,4.243,385455.1
2010-06-15,4.269,4.4,4.269,4.322,343095.6
2010-06-16,4.426,4.453,4.322,4.4,351100.0
2010-06-17,4.348,4.426,4.269,4.295,324032.0
2010-06-22,2.672,2.75,2.226,2.305,9131234.2
2010-06-23,2.2,2.226,1.938,1.964,7308162.7
2010-06-24,2.017,2.069,1.729,1.729,4934429.8
2010-06-25,1.676,1.991,1.65,1.912,5395355.9
2010-06-28,1.964,2.148,1.964,1.991,2513186.4
2010-06-29,1.991,2.095,1.912,1.912,1601415.0
2010-06-30,1.833,2.121,1.781,2.043,2963371.8
2010-07-01,2.095,2.148,2.017,2.069,2426382.4
2010-07-02,2.095,2.148,1.964,1.991,1507426.8
2010-07-05,2.017,2.226,2.017,2.2,3999915.6
2010-07-06,2.226,2.252,2.095,2.148,1771774.4
2010-07-07,2.148,2.2,2.069,2.069,1223398.5
2010-07-08,2.121,2.2,2.095,2.174,1325547.9
2010-07-09,2.174,2.279,2.148,2.252,1567484.1
2010-07-12,2.252,2.672,2.252,2.567,2828522.6
2010-07-13,2.619,2.776,2.567,2.619,2750922.4
2010-07-14,2.698,2.724,2.619,2.645,997863.0
2010-07-15,2.645,2.672,2.488,2.541,881860.3
2010-07-16,2.541,2.619,2.436,2.462,625149.0
2010-07-19,2.383,2.41,2.279,2.357,791668.2
2010-07-20,2.357,2.462,2.279,2.357,859838.8
2010-07-21,2.383,2.41,2.252,2.279,626676.8
2010-07-22,2.2,2.252,2.174,2.174,1235708.4
2010-07-23,2.279,2.305,2.174,2.305,1636341.2
2010-07-26,2.357,2.41,2.331,2.383,665044.2
2010-07-27,2.41,2.41,2.305,2.331,342627.1
2010-07-28,2.357,2.383,2.331,2.357,431608.0
2010-07-29,2.331,2.41,2.279,2.279,516157.5
2010-07-30,2.305,2.383,2.279,2.357,458652.7
2010-08-02,2.383,2.383,2.331,2.383,229320.4
2010-08-03,2.383,2.462,2.383,2.41,554963.7
2010-08-04,2.41,2.514,2.383,2.436,537544.7
2010-08-05,2.488,2.541,2.462,2.462,315237.4
2010-08-06,2.488,2.645,2.462,2.645,1280098.9
2010-08-09,2.698,3.091,2.672,3.064,4398876.8
2010-08-10,3.091,3.274,2.829,2.881,5421603.8
2010-08-11,2.881,3.012,2.724,2.75,1388010.0
2010-08-12,2.698,2.776,2.645,2.724,1271120.3
2010-08-13,2.75,2.829,2.672,2.698,1403551.4
2010-08-16,2.933,3.091,2.881,3.012,4367584.5
2010-08-17,3.038,3.064,2.907,2.933,1201254.1
2010-08-18,3.012,3.3,2.96,3.248,3544618.8
2010-08-19,3.326,3.955,3.274,3.745,9182230.5
2010-08-20,3.614,3.745,3.51,3.614,3488818.3
2010-08-23,3.614,3.85,3.562,3.614,2587119.6
2010-08-24,3.641,3.667,3.457,3.483,1149282.7
2010-08-25,3.379,3.431,3.222,3.248,1333770.5
2010-08-26,3.3,3.405,3.169,3.195,1122182.9
2010-08-27,3.143,3.483,3.117,3.457,1675324.5
2010-08-30,3.614,3.614,3.51,3.536,826591.9
2010-08-31,3.483,3.536,3.352,3.352,558706.7
2010-09-01,3.536,3.667,3.51,3.588,1549810.3
2010-09-02,3.693,3.745,3.457,3.51,1430298.2
2010-09-03,3.536,3.562,3.431,3.431,436918.1
2010-09-06,3.562,3.641,3.536,3.536,665869.6
2010-09-07,3.562,3.719,3.51,3.562,2292066.2
2010-09-08,3.588,3.667,3.536,3.562,651586.8
2010-09-09,3.641,3.693,3.588,3.693,710089.2
2010-09-10,3.667,3.85,3.641,3.667,1364682.3
2010-09-13,3.719,3.772,3.536,3.536,967730.2
2010-09-14,3.614,3.614,3.536,3.588,424925.3
2010-09-15,3.588,3.667,3.51,3.641,742870.2
2010-09-16,3.667,3.667,3.536,3.536,523962.8
2010-09-17,3.562,3.588,3.51,3.536,247920.4
2010-09-20,3.536,3.562,3.457,3.483,179834.2
2010-09-21,3.562,3.562,3.405,3.405,322371.4
2010-09-22,3.405,3.483,3.405,3.431,330216.1
2010-09-23,3.405,3.431,3.405,3.405,197188.5
2010-09-24,3.405,3.431,3.352,3.352,137841.8
2010-09-27,3.379,3.405,3.326,3.379,185442.0
2010-09-28,3.352,3.352,3.248,3.3,193291.0
2010-09-29,3.3,3.3,3.091,3.091,545454.5
2010-09-30,3.012,3.143,2.986,3.038,594031.4
2010-10-01,3.117,3.117,3.012,3.064,258560.1
2010-10-04,3.038,3.064,2.986,2.986,130786.4
2010-10-05,3.012,3.038,2.986,3.012,211882.2
2010-10-06,3.091,3.143,3.064,3.143,271769.6
2010-10-07,3.117,3.117,3.064,3.117,150696.3
2010-10-08,3.064,3.091,3.012,3.038,110249.9
2010-10-11,3.091,3.222,3.064,3.169,447045.2
2010-10-12,3.143,3.143,3.091,3.091,188040.2
2010-10-13,3.143,3.195,3.091,3.169,229696.6
2010-10-14,3.195,3.195,3.117,3.143,203274.4
2010-10-15,3.117,3.169,3.064,3.169,276902.6
2010-10-18,3.169,3.169,3.091,3.143,139536.0
2010-10-19,3.143,3.483,3.117,3.431,1368816.1
2010-10-20,3.352,3.405,3.222,3.274,789598.2
2010-10-21,3.379,3.431,3.3,3.3,224586.8
2010-10-22,3.326,3.536,3.326,3.483,711410.2
2010-10-25,3.483,3.536,3.431,3.483,356879.4
2010-10-26,3.562,3.745,3.536,3.641,1624799.2
2010-10-27,3.614,3.641,3.405,3.431,412185.0
2010-10-28,3.483,3.51,3.431,3.431,258241.7
2010-10-29,3.431,3.457,3.3,3.379,238590.7
2010-11-01,3.352,3.431,3.326,3.326,279775.0
2010-11-02,3.352,3.405,3.326,3.352,183450.7
2010-11-03,3.352,3.352,3.274,3.326,137623.9
2010-11-04,3.352,3.352,3.274,3.326,169085.2
2010-11-05,3.326,3.379,3.248,3.248,282229.1
2010-11-08,3.274,3.457,3.274,3.405,503305.1
2010-11-09,3.405,3.431,3.3,3.379,363466.2
2010-11-10,3.352,3.352,3.222,3.222,250774.4
2010-11-11,3.248,3.3,3.195,3.3,268188.5
2010-11-12,3.274,3.3,3.222,3.248,190037.9
2010-11-15,3.274,3.3,3.222,3.274,264339.1
2010-11-16,3.3,3.51,3.274,3.431,499001.7
2010-11-17,3.352,3.379,3.3,3.326,211459.7
2010-11-18,3.352,3.352,3.274,3.3,185241.2
2010-11-19,3.326,3.379,3.274,3.3,192674.7
2010-11-22,3.326,3.326,3.248,3.3,119318.5
2010-11-23,3.274,3.457,3.248,3.431,649880.8
2010-11-24,3.379,3.405,3.326,3.405,262870.0
2010-11-25,3.431,3.431,3.326,3.352,165831.9
2010-11-26,3.352,3.379,3.3,3.3,138585.8
2010-11-29,3.326,3.379,3.3,3.352,207276.6
2010-11-30,3.3,3.352,3.274,3.3,146321.8
2010-12-01,3.274,3.326,3.248,3.274,162474.2
2010-12-02,3.3,3.352,3.3,3.3,186395.2
2010-12-03,3.3,3.326,3.248,3.248,149063.1
2010-12-06,3.274,3.3,3.222,3.248,125002.0
2010-12-07,3.248,3.248,3.195,3.195,331112.4
2010-12-08,3.195,3.248,3.143,3.248,298075.4
2010-12-09,3.248,3.248,3.195,3.195,125830.8
2010-12-10,3.195,3.405,3.195,3.3,502310.1
2010-12-13,3.352,3.352,3.274,3.274,193686.7
2010-12-14,3.326,3.326,3.222,3.222,150876.6
2010-12-15,3.222,3.248,3.195,3.222,169741.7
2010-12-16,3.222,3.248,3.143,3.169,339678.3
2010-12-17,3.169,3.195,3.143,3.143,118925.8
2010-12-20,3.169,3.169,3.117,3.143,177168.3
2010-12-21,3.143,3.169,3.143,3.143,145713.8
2010-12-22,3.143,3.169,3.117,3.117,72552.7
2010-12-23,3.117,3.143,3.091,3.143,114278.5
2010-12-24,3.117,3.117,3.064,3.064,97062.7
2010-12-29,3.064,3.143,3.064,3.091,87805.5
2010-12-30,3.091,3.117,3.064,3.091,64706.4
2010-12-31,3.064,3.091,3.064,3.064,56719.5
2011-01-04,3.064,3.091,2.96,2.96,168954.2
2011-01-05,2.933,2.96,2.776,2.829,269784.2
2011-01-06,2.855,2.933,2.802,2.881,284230.4
2011-01-07,2.855,2.881,2.829,2.829,184925.1
2011-01-10,2.855,2.855,2.776,2.776,273294.4
2011-01-11,2.776,2.829,2.724,2.75,222136.8
2011-01-12,2.724,2.724,2.619,2.645,246946.7
2011-01-13,2.645,2.776,2.645,2.776,197488.2
2011-01-14,2.802,2.855,2.75,2.829,232810.2
2011-01-17,2.829,2.881,2.75,2.75,282270.6
2011-01-18,2.776,2.829,2.75,2.829,139414.1
2011-01-19,2.829,2.829,2.776,2.829,140362.3
2011-01-20,2.829,2.829,2.75,2.75,84879.3
2011-01-21,2.776,2.802,2.75,2.802,138868.7
2011-01-24,2.776,2.802,2.75,2.776,93531.3
2011-01-25,2.776,2.776,2.698,2.698,186608.3
2011-01-27,2.698,2.724,2.698,2.724,130193.4
2011-01-28,2.724,2.75,2.619,2.645,200673.7
2011-01-31,2.619,2.672,2.567,2.619,178430.3
2011-02-01,2.619,2.672,2.593,2.645,146956.2
2011-02-02,2.645,2.698,2.619,2.698,153761.1
2011-02-03,2.698,2.724,2.645,2.698,219361.7
2011-02-04,2.724,3.169,2.724,3.064,1566913.9
2011-02-07,3.091,3.143,2.986,3.012,357516.6
2011-02-08,3.012,3.3,3.012,3.3,864226.2
2011-02-09,3.326,3.431,3.195,3.222,560128.2
2011-02-10,3.222,3.274,3.195,3.274,127397.4
2011-02-11,3.222,3.274,3.091,3.143,281265.2
2011-02-14,3.143,3.222,3.143,3.195,219016.1
2011-02-15,3.195,3.274,3.195,3.222,250155.5
2011-02-16,3.248,3.248,3.091,3.143,406464.0
2011-02-17,3.195,3.222,3.143,3.195,107942.4
2011-02-18,3.195,3.274,3.143,3.143,157321.4
2011-02-21,3.117,3.117,2.907,3.038,354427.4
2011-02-22,2.986,3.012,2.933,2.96,196957.4
2011-02-23,2.96,2.986,2.855,2.855,242273.7
2011-02-24,2.855,2.881,2.724,2.776,428810.2
2011-02-25,2.776,2.802,2.75,2.75,127489.4
2011-02-28,2.802,2.802,2.672,2.698,197789.6
2011-03-01,2.724,2.724,2.593,2.645,535320.3
2011-03-02,2.619,2.698,2.593,2.593,348773.1
2011-03-03,2.619,2.75,2.619,2.672,269578.5
2011-03-04,2.698,2.881,2.672,2.802,438660.3
2011-03-07,2.802,2.855,2.776,2.776,176659.6
2011-03-08,2.75,2.75,2.672,2.724,138228.3
2011-03-09,2.724,2.724,2.619,2.619,165283.7
2011-03-10,2.619,2.645,2.567,2.593,180840.5
2011-03-11,2.541,2.541,2.462,2.514,413175.1
2011-03-14,2.462,2.462,2.2,2.357,648853.5
2011-03-15,2.357,2.357,2.069,2.2,619395.1
2011-03-16,2.2,2.305,2.148,2.252,694143.5
2011-03-17,2.148,2.252,2.148,2.2,432449.0
2011-03-18,2.279,2.357,2.252,2.331,1500853.9
2011-03-21,2.331,2.436,2.252,2.357,358986.0
2011-03-22,2.357,2.383,2.279,2.305,246296.5
2011-03-23,2.357,2.357,2.279,2.331,94159.2
2011-03-24,2.305,2.41,2.279,2.305,242312.9
2011-03-25,2.305,2.436,2.305,2.41,373148.5
2011-03-28,2.41,2.514,2.41,2.514,386367.5
2011-03-29,2.514,2.541,2.436,2.436,232801.9
2011-03-30,2.462,2.593,2.462,2.567,321623.9
2011-03-31,2.593,2.776,2.593,2.645,591835.7
2011-04-01,2.645,2.698,2.619,2.645,174008.8
2011-04-04,2.619,2.645,2.567,2.619,360465.0
2011-04-05,2.593,2.619,2.567,2.567,255624.4
2011-04-06,2.567,2.619,2.567,2.567,122412.7
2011-04-07,2.619,2.724,2.619,2.672,285795.0
2011-04-08,2.724,2.907,2.724,2.881,588122.3
2011-04-11,2.881,2.881,2.829,2.881,247183.2
2011-04-12,2.881,2.881,2.645,2.75,233982.8
2011-04-13,2.672,2.75,2.645,2.698,250361.9
2011-04-14,2.75,2.829,2.724,2.802,262232.2
2011-04-15,2.75,2.802,2.75,2.776,167101.9
2011-04-18,2.75,2.802,2.75,2.75,143174.9
2011-04-19,2.75,2.75,2.645,2.724,322863.3
2011-04-20,2.724,2.724,2.672,2.672,92173.9
2011-04-21,2.724,2.802,2.724,2.724,170500.0
2011-04-27,2.75,2.802,2.724,2.776,129809.7
2011-04-28,2.776,2.855,2.776,2.776,159854.6
2011-04-29,2.776,2.776,2.645,2.672,1001660.3
2011-05-02,2.672,2.724,2.645,2.698,218251.3
2011-05-03,2.645,2.645,2.541,2.541,213045.7
2011-05-04,2.593,2.593,2.488,2.488,73170.3
2011-05-05,2.488,2.541,2.41,2.514,79986.5
2011-05-06,2.541,2.593,2.488,2.514,100667.3
2011-05-09,2.514,2.593,2.514,2.514,71971.9
2011-05-10,2.567,2.724,2.541,2.567,201330.8
2011-05-11,2.619,2.672,2.567,2.593,67193.5
2011-05-12,2.567,2.619,2.541,2.619,42171.9
2011-05-13,2.619,2.619,2.488,2.514,68475.5
2011-05-16,2.488,2.514,2.41,2.462,254099.4
2011-05-17,2.462,2.514,2.436,2.462,240153.0
2011-05-18,2.462,2.514,2.436,2.488,64529.5
2011-05-19,2.488,2.593,2.488,2.541,111646.3
2011-05-20,2.567,2.672,2.541,2.593,204121.0
2011-05-23,2.462,2.462,2.305,2.357,409201.8
2011-05-24,2.357,2.567,2.357,2.41,483895.9
2011-05-25,2.383,2.41,2.305,2.357,181645.7
2011-05-26,2.357,2.462,2.331,2.383,110982.1
2011-05-27,2.41,2.436,2.383,2.41,110508.1
2011-05-30,2.383,2.41,2.331,2.331,92701.7
2011-05-31,2.357,2.436,2.331,2.383,217200.9
2011-06-01,2.383,2.41,2.357,2.357,271384.2
2011-06-02,2.305,2.41,2.279,2.279,137369.7
2011-06-03,2.305,2.41,2.305,2.331,198465.8
2011-06-06,2.41,2.41,2.305,2.357,40173.1
2011-06-07,2.331,2.357,2.279,2.331,70993.5
2011-06-08,2.305,2.331,2.252,2.305,54278.7
2011-06-09,2.279,2.305,2.252,2.305,66687.9
2011-06-10,2.305,2.305,2.226,2.226,99772.4
2011-06-14,2.226,2.252,2.148,2.2,145580.3
2011-06-15,2.2,2.226,2.174,2.2,160618.4
2011-06-16,2.148,2.174,2.069,2.069,172725.9
2011-06-17,2.095,2.2,2.069,2.2,198405.8
2011-06-20,2.148,2.174,2.069,2.069,118996.9
2011-06-21,2.095,2.121,1.938,1.991,231265.5
2011-06-22,2.043,2.095,1.991,2.017,141925.1
2011-06-23,2.017,2.043,1.991,2.017,83050.0
2011-06-24,1.991,2.069,1.991,1.991,144246.0
2011-06-27,1.991,1.991,1.886,1.886,185770.4
2011-06-28,1.938,1.991,1.86,1.938,156717.7
2011-06-29,1.964,1.964,1.886,1.886,149918.1
2011-06-30,1.886,1.964,1.886,1.938,317265.7
2011-07-01,1.991,2.095,1.991,2.043,142572.7
2011-07-04,2.095,2.121,2.069,2.121,117574.9
2011-07-05,2.121,2.121,2.017,2.069,156706.8
2011-07-06,2.017,2.069,1.991,2.043,198484.3
2011-07-07,2.174,2.252,2.148,2.174,563850.0
2011-07-08,2.174,2.2,2.069,2.148,247862.8
2011-07-11,2.148,2.174,2.121,2.174,123307.8
2011-07-12,2.095,2.095,2.043,2.095,77867.4
2011-07-13,2.043,2.095,2.017,2.043,161929.9
2011-07-14,2.043,2.069,1.991,1.991,145251.5
2011-07-15,1.991,2.017,1.964,1.991,88548.8
2011-07-18,1.964,1.964,1.912,1.938,137609.6
2011-07-19,1.938,1.964,1.912,1.938,100358.3
2011-07-20,1.964,2.043,1.964,1.991,190441.5
2011-07-21,1.991,2.017,1.964,1.964,51266.1
2011-07-22,1.991,2.017,1.964,1.991,108418.3
2011-07-25,1.991,2.017,1.964,2.017,132535.3
2011-07-26,2.017,2.017,1.964,1.964,77906.3
2011-07-27,1.991,2.017,1.938,1.964,117713.2
2011-07-28,1.938,1.964,1.912,1.938,100557.7
2011-07-29,1.912,1.938,1.86,1.86,144138.3
2011-08-01,1.912,1.991,1.912,1.912,99247.2
2011-08-02,1.938,1.938,1.86,1.912,138916.0
2011-08-03,1.86,1.912,1.781,1.833,161782.6
2011-08-04,1.86,1.886,1.807,1.807,72141.0
2011-08-05,1.598,1.676,1.545,1.624,231397.6
2011-08-08,1.571,1.624,1.519,1.519,221063.0
2011-08-09,1.493,1.571,1.414,1.545,367126.5
2011-08-10,1.598,1.755,1.598,1.676,369528.8
2011-08-11,1.571,1.598,1.545,1.598,410588.4
2011-08-12,1.624,1.65,1.571,1.571,155111.2
2011-08-15,1.598,1.65,1.598,1.598,46639.9
2011-08-16,1.624,1.65,1.598,1.598,203930.8
2011-08-17,1.624,1.65,1.624,1.65,40167.2
2011-08-18,1.65,1.65,1.598,1.598,94336.1
2011-08-19,1.598,1.598,1.519,1.571,179492.5
2011-08-22,1.545,1.545,1.467,1.493,146514.1
2011-08-23,1.545,1.571,1.493,1.571,69245.2
2011-08-24,1.571,1.598,1.519,1.519,100639.7
2011-08-25,1.545,1.598,1.545,1.571,70014.3
2011-08-26,1.545,1.598,1.545,1.571,34151.0
2011-08-29,1.571,1.598,1.545,1.598,53316.9
2011-08-30,1.598,1.598,1.545,1.545,104111.5
2011-08-31,1.545,1.571,1.545,1.545,18249.4
2011-09-01,1.571,1.65,1.571,1.598,178120.9
2011-09-02,1.624,1.886,1.624,1.781,865001.6
2011-09-05,1.781,1.912,1.755,1.781,276054.9
2011-09-06,1.781,1.807,1.755,1.781,83734.5
2011-09-07,1.781,1.886,1.755,1.86,443046.4
2011-09-08,1.886,1.964,1.886,1.886,227080.1
2011-09-09,1.886,1.991,1.886,1.938,95969.0
2011-09-12,1.912,1.912,1.86,1.86,115897.9
2011-09-13,1.912,1.938,1.886,1.912,190100.6
2011-09-14,1.912,1.938,1.86,1.886,151063.9
2011-09-15,1.912,1.938,1.86,1.886,306651.1
2011-09-16,1.886,1.886,1.781,1.886,405149.7
2011-09-19,1.886,1.886,1.807,1.86,344802.6
2011-09-20,1.807,1.833,1.781,1.781,97036.4
2011-09-21,1.807,1.807,1.702,1.755,151244.0
2011-09-22,1.729,1.729,1.65,1.65,231141.5
2011-09-23,1.624,1.624,1.545,1.598,421649.2
2011-09-26,1.624,1.624,1.519,1.519,127381.5
2011-09-27,1.571,1.598,1.519,1.545,252761.5
2011-09-28,1.598,1.624,1.545,1.545,303711.5
2011-09-29,1.545,1.545,1.493,1.493,427892.7
2011-09-30,1.519,1.545,1.493,1.519,37129.1
2011-10-03,1.493,1.493,1.441,1.441,62873.9
2011-10-04,1.441,1.493,1.414,1.467,72789.4
2011-10-05,1.493,1.519,1.441,1.519,95766.0
2011-10-06,1.467,1.545,1.467,1.519,224978.1
2011-10-07,1.519,1.545,1.467,1.467,188262.9
2011-10-10,1.493,1.519,1.467,1.519,63163.6
2011-10-11,1.519,1.545,1.467,1.493,245045.1
2011-10-12,1.493,1.493,1.467,1.493,71015.8
2011-10-13,1.467,1.493,1.414,1.441,195027.6
2011-10-14,1.414,1.441,1.414,1.441,41924.8
2011-10-17,1.441,1.467,1.441,1.467,106045.1
2011-10-18,1.441,1.441,1.414,1.441,77338.7
2011-10-19,1.441,1.441,1.414,1.441,124800.3
2011-10-20,1.441,1.441,1.362,1.414,219230.5
2011-10-21,1.388,1.414,1.388,1.414,69280.7
2011-10-24,1.414,1.414,1.362,1.388,203376.5
2011-10-25,1.388,1.414,1.336,1.336,213860.7
2011-10-26,1.336,1.362,1.336,1.336,41280.5
2011-10-27,1.336,1.362,1.31,1.31,106337.7
2011-10-28,1.362,1.388,1.336,1.336,307067.3
2011-10-31,1.336,1.519,1.336,1.467,466908.3
2011-11-01,1.467,1.493,1.414,1.493,122599.9
2011-11-02,1.467,1.467,1.388,1.414,99146.2
2011-11-03,1.441,1.493,1.414,1.414,223049.0
2011-11-04,1.441,1.441,1.388,1.441,120337.0
2011-11-07,1.414,1.414,1.362,1.414,107356.9
2011-11-08,1.414,1.441,1.362,1.414,305601.5
2011-11-09,1.414,1.414,1.362,1.388,335858.6
2011-11-10,1.336,1.362,1.31,1.362,255525.5
2011-11-11,1.362,1.362,1.31,1.336,232772.3
2011-11-14,1.362,1.362,1.231,1.257,574152.9
2011-11-15,1.257,1.283,1.231,1.231,178346.5
2011-11-16,1.257,1.283,1.231,1.231,344668.9
2011-11-17,1.231,1.257,1.205,1.231,148717.4
2011-11-18,1.257,1.257,1.205,1.231,159304.9
2011-11-21,1.231,1.231,1.179,1.179,96324.0
2011-11-22,1.126,1.152,1.074,1.152,329513.3
2011-11-23,1.126,1.152,1.048,1.074,231445.9
2011-11-24,1.1,1.152,1.074,1.152,207459.0
2011-11-25,1.152,1.152,1.1,1.1,68571.2
2011-11-28,1.126,1.152,1.1,1.1,143516.3
2011-11-29,1.126,1.126,1.1,1.1,72799.3
2011-11-30,1.1,1.126,1.074,1.126,85065.7
2011-12-01,1.152,1.179,1.1,1.152,359674.0
2011-12-02,1.152,1.152,1.126,1.126,31835.4
2011-12-05,1.152,1.179,1.1,1.126,222056.4
2011-12-06,1.152,1.231,1.126,1.152,346637.0
2011-12-07,1.179,1.205,1.152,1.152,174324.6
2011-12-08,1.152,1.179,1.1,1.126,144815.3
2011-12-09,1.126,1.152,1.1,1.126,146061.9
2011-12-12,1.152,1.231,1.152,1.231,207083.3
2011-12-13,1.205,1.31,1.205,1.283,262510.0
2011-12-14,1.257,1.31,1.205,1.31,134711.3
2011-12-15,1.283,1.283,1.205,1.257,220081.7
2011-12-16,1.231,1.283,1.231,1.257,79583.0
2011-12-19,1.257,1.257,1.152,1.205,152787.7
2011-12-20,1.205,1.31,1.205,1.283,169536.1
2011-12-21,1.31,1.388,1.31,1.388,264564.6
2011-12-22,1.362,1.388,1.336,1.336,74239.5
2011-12-23,1.362,1.388,1.362,1.362,71261.6
2011-12-28,1.362,1.362,1.336,1.362,86916.9
2011-12-29,1.362,1.362,1.283,1.362,64614.6
2011-12-30,1.336,1.362,1.31,1.362,22069.1
2012-01-03,1.362,1.362,1.336,1.362,41801.2
2012-01-04,1.362,1.441,1.362,1.414,153390.6
2012-01-05,1.414,1.441,1.388,1.414,41229.4
2012-01-06,1.414,1.414,1.388,1.388,81142.8
2012-01-09,1.388,1.414,1.362,1.414,53350.3
2012-01-10,1.414,1.414,1.388,1.414,12845.7
2012-01-11,1.414,1.414,1.362,1.388,39564.0
2012-01-12,1.414,1.414,1.336,1.362,103534.0
2012-01-13,1.362,1.414,1.283,1.283,188917.7
2012-01-16,1.257,1.283,1.205,1.257,210740.8
2012-01-17,1.283,1.31,1.257,1.283,82144.9
2012-01-18,1.283,1.336,1.283,1.31,60928.2
2012-01-19,1.336,1.336,1.283,1.283,95954.7
2012-01-20,1.31,1.31,1.283,1.283,62646.9
2012-01-23,1.31,1.31,1.283,1.31,35010.7
2012-01-24,1.283,1.31,1.283,1.31,33001.1
2012-01-25,1.283,1.31,1.257,1.257,39526.1
2012-01-27,1.257,1.283,1.257,1.257,41170.5
2012-01-30,1.283,1.31,1.257,1.283,57349.1
2012-01-31,1.257,1.31,1.257,1.257,103860.7
2012-02-01,1.283,1.31,1.257,1.283,60607.3
2012-02-02,1.283,1.283,1.257,1.257,68743.0
2012-02-03,1.257,1.283,1.231,1.257,68252.5
2012-02-06,1.257,1.283,1.231,1.231,53316.3
2012-02-07,1.231,1.283,1.231,1.257,168679.5
2012-02-08,1.257,1.283,1.231,1.257,153823.6
2012-02-09,1.257,1.257,1.231,1.231,57674.8
2012-02-10,1.231,1.336,1.231,1.336,250297.3
2012-02-13,1.31,1.336,1.283,1.336,56307.0
2012-02-14,1.336,1.336,1.31,1.31,180153.5
2012-02-15,1.31,1.336,1.283,1.283,119680.3
2012-02-16,1.283,1.283,1.231,1.257,72171.1
2012-02-17,1.257,1.283,1.257,1.283,34410.3
2012-02-20,1.283,1.31,1.257,1.283,48621.6
2012-02-21,1.283,1.336,1.257,1.31,276057.2
2012-02-22,1.31,1.31,1.257,1.283,116624.5
2012-02-23,1.283,1.31,1.257,1.257,72646.2
2012-02-24,1.257,1.31,1.257,1.31,95120.1
2012-02-27,1.31,1.31,1.257,1.283,54390.2
2012-02-28,1.283,1.283,1.257,1.257,18456.7
2012-02-29,1.257,1.257,1.231,1.231,152566.0
2012-03-01,1.231,1.257,1.231,1.231,21597.8
2012-03-02,1.257,1.257,1.205,1.205,194122.3
2012-03-05,1.205,1.205,1.179,1.205,114632.8
2012-03-06,1.179,1.205,1.152,1.179,144774.4
2012-03-07,1.179,1.179,1.152,1.152,49230.4
2012-03-08,1.179,1.205,1.179,1.205,74547.7
2012-03-09,1.205,1.231,1.179,1.205,201929.2
2012-03-12,1.205,1.205,1.1,1.126,322277.7
2012-03-13,1.126,1.152,1.1,1.126,149852.7
2012-03-14,1.152,1.205,1.111,1.179,317913.2
2012-03-15,1.205,1.205,1.126,1.152,76874.1
2012-03-16,1.152,1.152,1.1,1.1,1039047.9
2012-03-19,1.283,1.31,1.231,1.257,1792794.3
2012-03-20,1.283,1.31,1.152,1.152,833316.6
2012-03-21,1.179,1.283,1.179,1.205,640724.4
2012-03-22,1.231,1.231,1.179,1.205,97598.6
2012-03-23,1.205,1.231,1.179,1.179,137039.5
2012-03-26,1.179,1.231,1.179,1.205,155594.9
2012-03-27,1.205,1.231,1.205,1.205,68843.1
2012-03-28,1.205,1.231,1.205,1.205,4397.0
2012-03-29,1.205,1.231,1.179,1.179,76479.8
2012-03-30,1.205,1.205,1.179,1.205,43729.4
2012-04-02,1.205,1.205,1.179,1.205,64840.1
2012-04-03,1.205,1.205,1.179,1.205,100506.1
2012-04-04,1.179,1.205,1.152,1.179,124997.0
2012-04-05,1.152,1.179,1.152,1.152,51338.4
2012-04-10,1.179,1.179,1.152,1.179,61616.7
2012-04-11,1.152,1.179,1.126,1.179,88909.8
2012-04-12,1.152,1.179,1.152,1.179,17583.4
2012-04-13,1.205,1.257,1.205,1.231,338411.6
2012-04-16,1.231,1.257,1.231,1.257,565655.1
2012-04-17,1.257,1.283,1.257,1.283,904240.5
2012-04-18,1.31,1.336,1.283,1.31,973222.2
2012-04-19,1.31,1.31,1.283,1.283,146809.4
2012-04-20,1.283,1.283,1.231,1.257,182999.1
2012-04-23,1.283,1.283,1.231,1.231,213067.7
2012-04-24,1.231,1.231,1.205,1.231,189116.0
2012-04-26,1.257,1.283,1.231,1.257,89705.1
2012-04-27,1.257,1.257,1.231,1.257,39599.8
2012-04-30,1.231,1.257,1.231,1.257,63013.4
2012-05-01,1.257,1.257,1.231,1.231,27237.8
2012-05-02,1.231,1.257,1.231,1.257,36041.6
2012-05-03,1.257,1.257,1.205,1.205,183019.4
2012-05-04,1.231,1.231,1.179,1.179,300975.6
2012-05-07,1.152,1.179,1.152,1.152,324798.4
2012-05-08,1.152,1.179,1.126,1.152,200541.4
2012-05-09,1.152,1.152,1.1,1.152,144383.8
2012-05-10,1.126,1.152,1.126,1.126,53074.4
2012-05-11,1.152,1.152,1.126,1.152,104295.0
2012-05-14,1.126,1.152,1.1,1.152,39241.3
2012-05-15,1.126,1.179,1.126,1.179,48161.4
2012-05-16,1.126,1.126,1.1,1.126,234775.1
2012-05-17,1.1,1.126,1.1,1.1,16624.6
2012-05-18,1.1,1.1,1.048,1.074,223599.8
2012-05-21,1.152,1.152,1.048,1.048,10140.0
2012-05-22,1.074,1.074,1.048,1.048,68000.6
2012-05-23,1.048,1.048,1.021,1.048,407397.0
2012-05-24,1.048,1.074,1.021,1.048,619842.1
2012-05-25,1.048,1.048,1.021,1.048,122331.0
2012-05-28,1.048,1.048,1.021,1.048,114330.4
2012-05-29,1.048,1.1,1.048,1.048,559605.4
2012-05-30,1.074,1.074,1.048,1.048,401291.2
2012-05-31,1.021,1.021,0.969,0.969,63739.1
2012-06-01,1.048,1.179,1.048,1.179,1897137.9
2012-06-04,1.126,1.152,1.126,1.152,30682.1
2012-06-05,1.179,1.205,1.126,1.205,797489.5
2012-06-06,1.205,1.241,1.179,1.231,452927.2
2012-06-07,1.257,1.283,1.205,1.231,457026.5
2012-06-08,1.231,1.283,1.231,1.283,6614.0
2012-06-12,1.283,1.283,1.231,1.231,118840.4
2012-06-13,1.231,1.283,1.231,1.283,28400.0
2012-06-14,1.257,1.257,1.231,1.231,2000.0
2012-06-15,1.231,1.257,1.231,1.257,6000.0
2012-06-18,1.257,1.257,1.231,1.231,130749.2
2012-06-19,1.231,1.257,1.231,1.231,27841.0
2012-06-20,1.231,1.231,1.231,1.231,4600.0
2012-06-21,1.231,1.231,1.205,1.231,65903.9
2012-06-22,1.205,1.205,1.179,1.205,199400.3
2012-06-25,1.205,1.205,1.179,1.179,2000.0
2012-06-26,1.179,1.179,1.152,1.152,62851.0
2012-06-27,1.152,1.179,1.152,1.179,96726.1
2012-06-28,1.152,1.152,1.126,1.152,202114.0
2012-06-29,1.152,1.179,1.152,1.152,127575.8
2012-07-02,1.152,1.179,1.152,1.152,60989.8
2012-07-03,1.179,1.205,1.152,1.205,85177.7
2012-07-04,1.205,1.231,1.205,1.231,90278.5
2012-07-05,1.205,1.231,1.179,1.231,84608.7
2012-07-06,1.231,1.231,1.205,1.205,30514.9
2012-07-09,1.205,1.231,1.205,1.205,15419.2
2012-07-10,1.205,1.205,1.179,1.179,13489.2
2012-07-11,1.179,1.205,1.152,1.152,94693.6
2012-07-12,1.152,1.179,1.152,1.179,74886.4
2012-07-13,1.179,1.179,1.152,1.179,28897.1
2012-07-16,1.179,1.179,1.152,1.179,34556.0
2012-07-17,1.179,1.179,1.152,1.179,65495.6
2012-07-18,1.152,1.179,1.152,1.179,2030.0
2012-07-19,1.179,1.179,1.152,1.152,2600.0
2012-07-20,1.179,1.205,1.152,1.205,61081.3
2012-07-23,1.179,1.231,1.179,1.231,52881.3
2012-07-24,1.231,1.231,1.179,1.205,1572.1
2012-07-25,1.205,1.205,1.179,1.179,33207.9
2012-07-26,1.179,1.205,1.179,1.179,60547.0
2012-07-27,1.179,1.179,1.152,1.179,150422.5
2012-07-30,1.205,1.205,1.179,1.179,600.0
2012-07-31,1.179,1.231,1.179,1.205,183086.9
2012-08-01,1.179,1.179,1.152,1.179,216354.7
2012-08-02,1.179,1.205,1.152,1.205,171253.2
2012-08-03,1.179,1.205,1.179,1.205,18454.4
2012-08-06,1.205,1.231,1.205,1.205,54588.5
2012-08-07,1.231,1.231,1.179,1.205,294250.1
2012-08-08,1.205,1.205,1.179,1.205,142765.8
2012-08-09,1.205,1.231,1.205,1.231,5794.2
2012-08-10,1.231,1.231,1.205,1.205,4260.0
2012-08-13,1.231,1.31,1.205,1.31,361923.3
2012-08-14,1.31,1.31,1.257,1.283,86500.1
2012-08-15,1.283,1.336,1.257,1.336,119253.2
2012-08-16,1.362,1.493,1.362,1.467,450214.9
2012-08-17,1.493,1.493,1.414,1.414,33217.6
2012-08-20,1.414,1.467,1.414,1.467,42452.0
2012-08-21,1.441,1.493,1.414,1.493,211570.8
2012-08-22,1.493,1.493,1.441,1.441,19105.2
2012-08-23,1.441,1.477,1.441,1.467,14054.6
2012-08-24,1.467,1.467,1.414,1.414,42319.1
2012-08-27,1.467,1.467,1.414,1.441,26436.3
2012-08-28,1.441,1.441,1.388,1.388,128147.8
2012-08-29,1.362,1.388,1.336,1.336,63331.3
2012-08-30,1.336,1.362,1.31,1.336,118731.9
2012-08-31,1.31,1.362,1.31,1.362,580.9
2012-09-03,1.362,1.362,1.336,1.336,25228.8
2012-09-04,1.362,1.362,1.336,1.336,3926.3
2012-09-05,1.31,1.336,1.231,1.257,119839.0
2012-09-06,1.231,1.283,1.231,1.231,102655.3
2012-09-07,1.257,1.283,1.231,1.257,60437.1
2012-09-10,1.283,1.283,1.283,1.283,12765.8
2012-09-11,1.31,1.31,1.283,1.283,21866.1
2012-09-12,1.31,1.336,1.31,1.336,30705.4
2012-09-13,1.336,1.362,1.31,1.336,20728.8
2012-09-14,1.362,1.362,1.31,1.31,28000.0
2012-09-17,1.31,1.336,1.31,1.31,12610.1
2012-09-18,1.336,1.362,1.31,1.336,53025.3
2012-09-19,1.336,1.362,1.31,1.362,759.3
2012-09-20,1.336,1.336,1.31,1.31,58196.7
2012-09-21,1.31,1.388,1.31,1.388,242985.0
2012-09-24,1.362,1.414,1.336,1.388,141207.5
2012-09-25,1.414,1.414,1.336,1.336,7958.8
2012-09-26,1.336,1.362,1.336,1.336,44595.1
2012-09-27,1.336,1.336,1.31,1.336,61454.4
2012-09-28,1.336,1.336,1.31,1.31,6000.0
2012-10-01,1.31,1.336,1.31,1.31,3541.3
2012-10-02,1.336,1.362,1.31,1.31,22440.0
2012-10-03,1.31,1.362,1.31,1.362,1809.2
2012-10-04,1.441,1.545,1.414,1.441,462656.1
2012-10-05,1.414,1.414,1.336,1.388,356972.4
2012-10-08,1.414,1.441,1.388,1.388,139618.0
2012-10-09,1.414,1.414,1.388,1.414,3632.6
2012-10-10,1.414,1.414,1.388,1.388,73180.0
2012-10-11,1.388,1.414,1.362,1.414,31835.3
2012-10-12,1.388,1.414,1.362,1.362,37161.9
2012-10-15,1.388,1.388,1.362,1.388,44820.8
2012-10-16,1.362,1.388,1.362,1.362,15438.2
2012-10-17,1.388,1.388,1.362,1.362,22656.3
2012-10-18,1.362,1.388,1.362,1.362,46642.3
2012-10-19,1.362,1.388,1.362,1.388,31114.1
2012-10-22,1.362,1.362,1.362,1.362,21600.0
2012-10-23,1.362,1.388,1.336,1.336,56548.1
2012-10-24,1.336,1.362,1.336,1.336,57388.3
2012-10-25,1.362,1.362,1.336,1.336,24884.9
2012-10-26,1.336,1.336,1.31,1.336,114054.1
2012-10-29,1.362,1.372,1.257,1.283,392450.5
2012-10-30,1.231,1.231,0.969,0.995,1123024.7
2012-10-31,0.943,0.943,0.812,0.864,960454.4
2012-11-01,0.838,0.838,0.76,0.76,861818.9
2012-11-02,0.76,0.76,0.707,0.76,52609.2
2012-11-05,0.733,0.812,0.707,0.812,327538.0
2012-11-06,0.838,0.838,0.786,0.786,324387.2
2012-11-07,0.812,0.838,0.786,0.786,124683.2
2012-11-08,0.786,0.864,0.786,0.864,32847.4
2012-11-09,0.838,0.838,0.838,0.838,15846.0
2012-11-12,0.864,0.864,0.812,0.812,43588.8
2012-11-13,0.864,0.864,0.812,0.812,50000.0
2012-11-14,0.838,0.838,0.786,0.812,122721.0
2012-11-15,0.812,0.812,0.812,0.812,1125.0
2012-11-16,0.812,0.812,0.786,0.786,79418.4
2012-11-19,0.838,0.838,0.76,0.76,314929.1
2012-11-20,0.733,0.733,0.655,0.707,54669.2
2012-11-21,0.707,0.733,0.681,0.681,137533.4
2012-11-22,0.681,0.707,0.681,0.681,123530.0
2012-11-23,0.707,0.707,0.681,0.707,100382.5
2012-11-26,0.707,0.733,0.681,0.707,105089.0
2012-11-27,0.707,0.707,0.681,0.681,39760.5
2012-11-28,0.707,0.707,0.655,0.655,223376.5
2012-11-29,0.681,0.681,0.655,0.655,98676.7
2012-11-30,0.681,0.681,0.655,0.655,100574.1
2012-12-03,0.681,0.681,0.655,0.655,105227.2
2012-12-04,0.681,0.681,0.629,0.629,102142.6
2012-12-05,0.629,0.655,0.629,0.629,21080.8
2012-12-06,0.629,0.629,0.629,0.629,64478.6
2012-12-07,0.629,0.629,0.602,0.629,118642.8
2012-12-10,0.629,0.655,0.602,0.602,136307.2
2012-12-11,0.602,0.629,0.602,0.629,70503.4
2012-12-12,0.602,0.629,0.602,0.602,4955.6
2012-12-13,0.629,0.629,0.602,0.629,56647.2
2012-12-14,0.602,0.629,0.602,0.629,40483.5
2012-12-17,0.602,0.629,0.602,0.602,26894.7
2012-12-18,0.602,0.629,0.602,0.629,5636.7
2012-12-19,0.629,0.629,0.576,0.602,90462.9
2012-12-20,0.602,0.602,0.602,0.602,1002.2
2012-12-21,0.602,0.629,0.576,0.629,168706.6
2012-12-24,0.602,0.602,0.602,0.602,773.4
2012-12-27,0.602,0.602,0.602,0.602,7846.8
2012-12-28,0.602,0.602,0.602,0.602,11488.3
2012-12-31,0.602,0.602,0.576,0.602,66420.0
2013-01-02,0.602,0.629,0.602,0.629,5705.0
2013-01-03,0.629,0.629,0.602,0.602,53672.3
2013-01-04,0.629,0.655,0.629,0.655,3941.1
2013-01-07,0.655,0.681,0.629,0.681,134137.4
2013-01-08,0.681,0.733,0.681,0.707,148149.4
2013-01-09,0.707,0.733,0.707,0.733,20292.6
2013-01-10,0.733,0.786,0.733,0.786,98252.9
2013-01-11,0.786,0.786,0.76,0.76,65940.0
2013-01-14,0.786,0.786,0.733,0.733,29306.0
2013-01-15,0.733,0.733,0.681,0.681,131538.7
2013-01-16,0.681,0.707,0.681,0.707,42740.2
2013-01-17,0.707,0.707,0.707,0.707,16196.3
2013-01-18,0.707,0.733,0.707,0.707,41905.6
2013-01-21,0.707,0.707,0.707,0.707,8000.0
2013-01-22,0.707,0.707,0.681,0.681,1088.4
2013-01-23,0.681,0.707,0.681,0.681,54249.4
2013-01-24,0.707,0.707,0.681,0.707,9082.8
2013-01-25,0.681,0.681,0.681,0.681,30891.3
2013-01-29,0.707,0.707,0.655,0.655,83025.5
2013-01-30,0.655,0.707,0.655,0.655,47543.5
2013-01-31,0.681,0.681,0.655,0.655,32022.9
2013-02-01,0.655,0.681,0.655,0.655,35829.7
2013-02-04,0.655,0.681,0.655,0.655,71212.8
2013-02-05,0.655,0.655,0.629,0.655,99869.6
2013-02-06,0.655,0.681,0.655,0.681,23379.6
2013-02-07,0.681,0.707,0.629,0.707,233899.4
2013-02-08,0.681,0.681,0.665,0.681,78675.5
2013-02-11,0.681,0.681,0.681,0.681,5879.1
2013-02-12,0.681,0.691,0.655,0.681,108124.1
2013-02-13,0.681,0.707,0.655,0.681,136914.8
2013-02-14,0.681,0.681,0.681,0.681,26172.1
2013-02-15,0.681,0.681,0.655,0.655,29918.0
2013-02-18,0.655,0.681,0.655,0.655,66061.3
2013-02-19,0.655,0.681,0.655,0.655,75445.5
2013-02-20,0.681,0.707,0.665,0.707,174258.0
2013-02-21,0.707,0.707,0.681,0.681,49223.2
2013-02-22,0.681,0.707,0.681,0.681,49888.3
2013-02-25,0.707,0.707,0.681,0.681,33243.0
2013-02-26,0.681,0.707,0.681,0.681,40378.5
2013-02-27,0.707,0.707,0.707,0.707,23606.2
2013-02-28,0.733,0.76,0.707,0.76,102023.1
2013-03-01,0.76,0.76,0.733,0.76,121897.6
2013-03-04,0.76,0.76,0.733,0.76,28405.3
2013-03-05,0.76,0.786,0.733,0.733,55799.9
2013-03-06,0.76,0.76,0.707,0.707,29620.3
2013-03-07,0.707,0.733,0.707,0.707,27472.5
2013-03-08,0.707,0.733,0.707,0.733,46718.7
2013-03-11,0.733,0.733,0.707,0.733,29649.7
2013-03-12,0.733,0.733,0.707,0.707,34292.6
2013-03-13,0.707,0.733,0.681,0.681,97202.9
2013-03-14,0.681,0.707,0.681,0.681,17498.7
2013-03-15,0.681,0.681,0.629,0.629,554008.3
2013-03-18,0.655,0.681,0.629,0.629,114801.4
2013-03-19,0.655,0.681,0.655,0.681,11345.0
2013-03-20,0.655,0.681,0.629,0.629,32336.6
2013-03-21,0.629,0.681,0.629,0.655,120538.9
2013-03-22,0.655,0.655,0.655,0.655,4327.2
2013-03-25,0.655,0.681,0.655,0.655,51601.7
2013-03-26,0.655,0.655,0.629,0.629,31266.4
2013-03-27,0.655,0.681,0.629,0.629,78631.6
2013-03-28,0.655,0.655,0.629,0.629,76441.7
2013-04-02,0.629,0.629,0.524,0.524,360871.1
2013-04-03,0.524,0.576,0.524,0.55,145894.6
2013-04-04,0.55,0.576,0.55,0.55,56558.0
2013-04-05,0.576,0.576,0.524,0.524,69267.4
2013-04-08,0.55,0.55,0.524,0.524,14862.0
2013-04-09,0.524,0.55,0.524,0.524,20399.9
2013-04-10,0.55,0.55,0.524,0.524,36764.5
2013-04-11,0.524,0.55,0.524,0.524,50639.6
2013-04-12,0.524,0.524,0.524,0.524,28649.0
2013-04-15,0.524,0.524,0.503,0.503,162894.2
2013-04-16,0.498,0.498,0.487,0.487,42250.0
2013-04-17,0.487,0.487,0.471,0.471,69105.0
2013-04-18,0.477,0.482,0.466,0.471,274439.0
2013-04-19,0.477,0.477,0.424,0.44,130905.3
2013-04-22,0.44,0.445,0.424,0.424,78480.3
2013-04-23,0.424,0.424,0.414,0.419,52835.2
2013-04-24,0.419,0.445,0.382,0.445,83127.8
2013-04-26,0.445,0.456,0.424,0.424,65435.4
2013-04-29,0.419,0.445,0.398,0.409,76779.9
2013-04-30,0.414,0.43,0.403,0.419,58363.7
2013-05-01,0.419,0.424,0.398,0.398,16719.8
2013-05-02,0.398,0.403,0.398,0.398,13713.8
2013-05-03,0.398,0.398,0.377,0.388,39781.2
2013-05-06,0.393,0.403,0.382,0.382,56565.6
2013-05-07,0.393,0.393,0.382,0.382,52859.9
2013-05-08,0.388,0.388,0.304,0.314,343521.8
2013-05-09,0.32,0.335,0.299,0.33,382758.1
2013-05-10,0.34,0.377,0.34,0.367,176989.4
2013-05-13,0.367,0.367,0.356,0.361,47826.5
2013-05-14,0.361,0.367,0.351,0.367,55737.0
2013-05-15,0.372,0.388,0.367,0.367,24983.8
2013-05-16,0.367,0.372,0.367,0.372,14839.3
2013-05-17,0.372,0.403,0.372,0.403,12587.1
2013-05-20,0.435,0.681,0.435,0.602,78434.7
2013-05-21,0.602,0.602,0.492,0.492,50410.7
2013-05-22,0.513,0.602,0.513,0.524,45279.2
2013-05-23,0.55,0.576,0.524,0.524,32464.4
2013-05-24,0.55,0.576,0.524,0.524,64223.6
2013-05-27,0.524,0.55,0.524,0.524,79452.0
2013-05-28,0.524,0.55,0.524,0.524,103567.0
2013-05-29,0.55,0.576,0.524,0.524,67153.2
2013-05-30,0.55,0.655,0.55,0.602,462493.0
2013-05-31,0.576,0.576,0.524,0.524,163716.3
2013-06-03,0.503,0.503,0.43,0.456,26281.2
2013-06-04,0.456,0.456,0.445,0.45,11400.3
2013-06-05,0.445,0.477,0.445,0.445,81053.8
2013-06-06,0.45,0.45,0.43,0.43,3606.7
2013-06-07,0.424,0.466,0.424,0.45,7809.4
2013-06-11,0.45,0.45,0.424,0.424,25667.1
2013-06-12,0.424,0.45,0.424,0.45,109.7
2013-06-13,0.456,0.471,0.45,0.471,2408.4
2013-06-18,0.477,0.477,0.367,0.367,21488.1
2013-06-19,0.372,0.419,0.372,0.393,10361.0
2013-06-20,0.388,0.409,0.388,0.398,10246.9
2013-06-21,0.393,0.419,0.393,0.419,10200.0
2013-06-24,0.414,0.414,0.382,0.409,22867.4
2013-06-25,0.419,0.419,0.403,0.403,27373.6
2013-06-26,0.388,0.398,0.356,0.356,189723.0
2013-06-27,0.367,0.367,0.34,0.346,8300.0
2013-06-28,0.346,0.351,0.346,0.351,1723.2
2013-07-01,0.351,0.361,0.351,0.356,33770.4
2013-07-02,0.351,0.367,0.351,0.356,33617.7
2013-07-03,0.356,0.356,0.351,0.356,7934.3
2013-07-04,0.356,0.367,0.356,0.367,24003.6
2013-07-05,0.367,0.393,0.367,0.393,33509.3
2013-07-08,0.393,0.414,0.393,0.414,1220.0
2013-07-09,0.414,0.414,0.398,0.409,39361.2
2013-07-10,0.398,0.414,0.398,0.414,6066.7
2013-07-11,0.409,0.409,0.398,0.398,10431.0
2013-07-12,0.414,0.414,0.403,0.403,23458.2
2013-07-15,0.409,0.414,0.403,0.403,11440.3
2013-07-16,0.414,0.414,0.398,0.398,23418.2
2013-07-17,0.398,0.456,0.398,0.456,5548.4
2013-07-18,0.456,0.461,0.435,0.445,43883.3
2013-07-19,0.445,0.445,0.419,0.419,31974.5
2013-07-22,0.424,0.44,0.419,0.419,33144.6
2013-07-23,0.419,0.424,0.419,0.424,1700.0
2013-07-24,0.419,0.419,0.419,0.419,1082.3
2013-07-25,0.419,0.424,0.419,0.419,18869.7
2013-07-26,0.424,0.424,0.409,0.414,22035.5
2013-07-29,0.43,0.43,0.43,0.43,44.7
2013-07-30,0.414,0.43,0.414,0.419,1375.4
2013-07-31,0.419,0.43,0.409,0.414,43424.9
2013-08-01,0.445,0.477,0.445,0.461,170515.3
2013-08-02,0.471,0.498,0.456,0.492,270470.5
2013-08-05,0.492,0.492,0.461,0.461,68090.4
2013-08-06,0.461,0.461,0.44,0.445,115534.2
2013-08-07,0.471,0.471,0.456,0.456,2810.5
2013-08-08,0.461,0.471,0.456,0.471,2765.5
2013-08-09,0.482,0.55,0.482,0.524,23200.0
2013-08-12,0.524,0.55,0.482,0.482,252367.1
2013-08-13,0.477,0.482,0.466,0.466,75742.8
2013-08-14,0.498,0.498,0.477,0.482,28336.4
2013-08-15,0.487,0.508,0.487,0.508,12900.0
2013-08-16,0.487,0.513,0.487,0.513,500.0
2013-08-19,0.524,0.524,0.503,0.503,12505.0
2013-08-20,0.508,0.55,0.503,0.508,48622.4
2013-08-21,0.508,0.524,0.482,0.482,99893.4
2013-08-22,0.482,0.492,0.482,0.482,5971.8
2013-08-23,0.487,0.508,0.482,0.487,26220.0
2013-08-26,0.498,0.498,0.487,0.498,5492.2
2013-08-27,0.498,0.519,0.492,0.492,19193.3
2013-08-28,0.492,0.492,0.482,0.482,5153.1
2013-08-29,0.487,0.487,0.482,0.482,9169.2
2013-08-30,0.492,0.519,0.487,0.519,38062.7
2013-09-02,0.513,0.519,0.492,0.519,31359.8
2013-09-03,0.498,0.508,0.492,0.498,26651.4
2013-09-04,0.498,0.513,0.498,0.513,3387.2
2013-09-05,0.513,0.513,0.487,0.487,27879.9
2013-09-06,0.487,0.519,0.487,0.498,50607.2
2013-09-09,0.498,0.498,0.492,0.498,11302.1
2013-09-10,0.55,0.602,0.524,0.55,396143.6
2013-09-11,0.576,0.602,0.55,0.576,295140.0
2013-09-12,0.602,0.602,0.55,0.55,135433.6
2013-09-13,0.55,0.55,0.524,0.524,42557.6
2013-09-16,0.55,0.576,0.55,0.55,100110.0
2013-09-17,0.55,0.576,0.524,0.524,100843.9
2013-09-18,0.55,0.55,0.55,0.55,14307.0
2013-09-19,0.55,0.576,0.55,0.55,13455.0
2013-09-20,0.55,0.55,0.524,0.524,42926.9
2013-09-23,0.524,0.576,0.524,0.576,10953.1
2013-09-24,0.602,0.681,0.576,0.602,656657.2
2013-09-25,0.602,0.655,0.576,0.602,47217.8
2013-09-26,0.602,0.613,0.576,0.576,33630.5
2013-09-27,0.602,0.602,0.576,0.576,148595.3
2013-09-30,0.602,0.602,0.576,0.576,112509.7
2013-10-01,0.602,0.602,0.55,0.55,77814.0
2013-10-02,0.576,0.576,0.55,0.55,52865.2
2013-10-03,0.55,0.602,0.55,0.576,139965.7
2013-10-04,0.576,0.602,0.55,0.55,53410.9
2013-10-07,0.55,0.602,0.55,0.55,61724.3
2013-10-08,0.55,0.576,0.55,0.55,105185.3
2013-10-09,0.55,0.576,0.55,0.55,32750.0
2013-10-10,0.576,0.602,0.55,0.576,50402.5
2013-10-11,0.602,0.602,0.576,0.602,26840.0
2013-10-14,0.576,0.576,0.55,0.55,15645.4
2013-10-15,0.576,0.602,0.55,0.576,109985.3
2013-10-16,0.576,0.576,0.55,0.55,45919.3
2013-10-17,0.576,0.602,0.55,0.55,60250.3
2013-10-18,0.576,0.602,0.576,0.576,19648.4
2013-10-21,0.602,0.602,0.576,0.602,123681.0
2013-10-22,0.576,0.602,0.576,0.576,73643.7
2013-10-23,0.576,0.576,0.55,0.576,74931.2
2013-10-24,0.576,0.576,0.55,0.55,40242.1
2013-10-25,0.576,0.602,0.566,0.576,17406.5
2013-10-28,0.602,0.602,0.576,0.576,86196.6
2013-10-29,0.602,0.602,0.55,0.576,33782.2
2013-10-30,0.55,0.602,0.55,0.55,35153.2
2013-10-31,0.55,0.602,0.55,0.602,104100.0
2013-11-01,0.602,0.613,0.576,0.576,84433.0
2013-11-04,0.602,0.655,0.602,0.655,203279.2
2013-11-05,0.655,0.681,0.655,0.655,162490.3
2013-11-06,0.681,0.76,0.655,0.681,360657.2
2013-11-07,0.707,0.786,0.707,0.76,353892.7
2013-11-08,0.76,0.76,0.681,0.707,178956.7
2013-11-11,0.733,0.733,0.602,0.602,862580.8
2013-11-12,0.602,0.629,0.602,0.602,136794.4
2013-11-13,0.629,0.629,0.576,0.576,129751.5
2013-11-14,0.576,0.602,0.55,0.55,140593.0
2013-11-15,0.576,0.629,0.576,0.629,53062.8
2013-11-18,0.629,0.629,0.602,0.602,92059.4
2013-11-19,0.576,0.602,0.576,0.576,101546.9
2013-11-20,0.576,0.576,0.55,0.576,42457.1
2013-11-21,0.602,0.602,0.576,0.576,21070.1
2013-11-22,0.576,0.629,0.576,0.629,46648.4
2013-11-25,0.629,0.629,0.602,0.629,48634.0
2013-11-26,0.602,0.681,0.602,0.602,183928.2
2013-11-27,0.602,0.629,0.602,0.629,155093.4
2013-11-28,0.629,0.629,0.602,0.629,133196.1
2013-11-29,0.629,0.629,0.576,0.576,70487.4
2013-12-02,0.602,0.602,0.576,0.602,123682.2
2013-12-03,0.602,0.655,0.602,0.629,229653.9
2013-12-04,0.629,0.655,0.576,0.602,155991.9
2013-12-05,0.602,0.629,0.576,0.602,103307.2
2013-12-06,0.602,0.629,0.602,0.602,86340.0
2013-12-09,0.602,0.629,0.602,0.602,54072.9
2013-12-10,0.602,0.629,0.602,0.602,51863.5
2013-12-11,0.602,0.629,0.602,0.602,15165.3
2013-12-12,0.629,0.629,0.576,0.602,95383.6
2013-12-13,0.576,0.576,0.55,0.576,180465.8
2013-12-16,0.576,0.576,0.55,0.55,18333.7
2013-12-17,0.576,0.576,0.55,0.55,25284.9
2013-12-18,0.55,0.576,0.55,0.576,54941.9
2013-12-19,0.55,0.602,0.55,0.576,15545.8
2013-12-20,0.576,0.602,0.576,0.602,64002.4
2013-12-23,0.602,0.602,0.576,0.602,37002.4
2013-12-24,0.602,0.629,0.576,0.629,12756.2
2013-12-27,0.602,0.629,0.576,0.602,10667.2
2013-12-30,0.602,0.629,0.576,0.602,24919.8
2013-12-31,0.602,0.602,0.587,0.602,25482.0
2014-01-02,0.602,0.602,0.576,0.576,11882.3
2014-01-03,0.576,0.629,0.576,0.629,15177.3
2014-01-06,0.602,0.629,0.602,0.629,69011.4
2014-01-07,0.602,0.629,0.602,0.602,34014.1
2014-01-08,0.629,0.629,0.602,0.602,27942.3
2014-01-09,0.602,0.629,0.602,0.602,50852.7
2014-01-10,0.602,0.613,0.602,0.602,7039.0
2014-01-13,0.602,0.629,0.602,0.602,27154.3
2014-01-14,0.602,0.602,0.576,0.576,25696.1
2014-01-15,0.576,0.629,0.576,0.629,74517.6
2014-01-16,0.629,0.629,0.602,0.629,34542.6
2014-01-17,0.602,0.629,0.602,0.629,20934.2
2014-01-20,0.629,0.681,0.602,0.681,125512.7
2014-01-21,0.681,0.733,0.655,0.655,144667.7
2014-01-22,0.655,0.707,0.655,0.707,41488.1
2014-01-23,0.681,0.707,0.655,0.655,47734.3
2014-01-24,0.681,0.681,0.655,0.655,42338.8
2014-01-28,0.681,0.707,0.681,0.707,119450.3
2014-01-29,0.681,0.707,0.681,0.707,25806.5
2014-01-30,0.681,0.681,0.655,0.655,35981.0
2014-01-31,0.681,0.707,0.655,0.655,37788.3
2014-02-03,0.655,0.655,0.629,0.629,73189.2
2014-02-04,0.629,0.655,0.629,0.655,137003.2
2014-02-05,0.655,0.681,0.602,0.602,56860.8
2014-02-06,0.602,0.681,0.602,0.629,50439.8
2014-02-07,0.629,0.655,0.629,0.629,33895.0
2014-02-10,0.629,0.655,0.602,0.602,23797.5
2014-02-11,0.655,0.655,0.629,0.655,16440.0
2014-02-12,0.629,0.655,0.602,0.629,77440.6
2014-02-13,0.602,0.613,0.576,0.602,171313.8
2014-02-14,0.576,0.602,0.576,0.576,34539.5
2014-02-17,0.576,0.602,0.576,0.602,17967.4
2014-02-18,0.602,0.602,0.576,0.602,31387.8
2014-02-19,0.602,0.629,0.602,0.602,47874.6
2014-02-20,0.576,0.602,0.576,0.602,18708.5
2014-02-21,0.576,0.629,0.576,0.576,18554.0
2014-02-24,0.602,0.602,0.602,0.602,30754.3
2014-02-25,0.602,0.602,0.576,0.576,62808.8
2014-02-26,0.602,0.602,0.576,0.576,113634.0
2014-02-27,0.602,0.602,0.576,0.602,28713.7
2014-02-28,0.576,0.602,0.576,0.576,44717.5
2014-03-03,0.576,0.602,0.576,0.576,24763.3
2014-03-04,0.576,0.602,0.576,0.602,23060.8
2014-03-05,0.576,0.602,0.576,0.576,48977.0
2014-03-06,0.602,0.629,0.576,0.602,178668.2
2014-03-07,0.602,0.707,0.602,0.655,527573.0
2014-03-10,0.629,0.655,0.602,0.602,230632.3
2014-03-11,0.602,0.602,0.576,0.576,423619.8
2014-03-12,0.576,0.602,0.576,0.576,192296.3
2014-03-13,0.576,0.576,0.55,0.576,94790.7
2014-03-14,0.576,0.576,0.55,0.55,39568.4
2014-03-17,0.576,0.576,0.55,0.576,21406.7
2014-03-18,0.576,0.576,0.55,0.576,63528.6
2014-03-19,0.576,0.602,0.576,0.602,9432.7
2014-03-20,0.602,0.602,0.55,0.55,65661.3
2014-03-21,0.576,0.576,0.55,0.55,20686.8
2014-03-24,0.576,0.576,0.576,0.576,8025.4
2014-03-25,0.576,0.576,0.55,0.55,41799.4
2014-03-26,0.576,0.576,0.55,0.55,44848.2
2014-03-27,0.55,0.576,0.55,0.55,46394.2
2014-03-28,0.576,0.576,0.55,0.55,23131.2
2014-03-31,0.55,0.576,0.55,0.55,25135.9
2014-04-01,0.55,0.576,0.55,0.55,29250.1
2014-04-02,0.55,0.576,0.55,0.55,15471.7
2014-04-03,0.55,0.576,0.55,0.55,37726.1
2014-04-04,0.576,0.576,0.55,0.55,13618.1
2014-04-07,0.55,0.576,0.55,0.55,43680.0
2014-04-08,0.576,0.576,0.55,0.55,32673.5
2014-04-09,0.576,0.576,0.524,0.524,187386.2
2014-04-10,0.55,0.576,0.524,0.55,71056.5
2014-04-11,0.55,0.576,0.55,0.576,33875.4
2014-04-14,0.55,0.576,0.524,0.55,53955.0
2014-04-15,0.55,0.55,0.55,0.55,16561.1
2014-04-16,0.576,0.576,0.55,0.55,74883.7
2014-04-17,0.576,0.576,0.55,0.55,21713.4
2014-04-22,0.55,0.576,0.55,0.55,62081.6
2014-04-23,0.55,0.55,0.55,0.55,37256.9
2014-04-24,0.55,0.55,0.524,0.524,101784.5
2014-04-28,0.55,0.576,0.534,0.55,91841.8
2014-04-29,0.55,0.576,0.55,0.576,55212.1
2014-04-30,0.576,0.576,0.55,0.576,61135.8
2014-05-01,0.576,0.602,0.55,0.602,115570.3
2014-05-02,0.602,0.602,0.576,0.576,33106.3
2014-05-05,0.576,0.602,0.576,0.602,151415.9
2014-05-06,0.602,0.629,0.602,0.629,75615.6
2014-05-07,0.629,0.629,0.602,0.602,47226.9
2014-05-08,0.602,0.629,0.602,0.602,24313.1
2014-05-09,0.629,0.629,0.576,0.576,74298.0
2014-05-12,0.602,0.602,0.576,0.576,105532.5
2014-05-13,0.602,0.602,0.56,0.576,55196.6
2014-05-14,0.602,0.602,0.55,0.576,25428.3
2014-05-15,0.576,0.576,0.55,0.576,78102.6
2014-05-16,0.576,0.602,0.55,0.602,110435.9
2014-05-19,0.602,0.655,0.602,0.655,439404.2
2014-05-20,0.655,0.681,0.629,0.655,466035.9
2014-05-21,0.681,0.838,0.655,0.812,1578921.5
2014-05-22,0.786,0.786,0.655,0.681,1090005.4
2014-05-23,0.707,0.786,0.681,0.707,450254.1
2014-05-26,0.733,0.786,0.718,0.733,322412.8
2014-05-27,0.76,0.786,0.681,0.707,569479.9
2014-05-28,0.733,0.733,0.681,0.681,232508.2
2014-05-29,0.681,0.707,0.681,0.681,161349.2
2014-05-30,0.681,0.707,0.681,0.707,121255.3
2014-06-02,0.707,0.707,0.681,0.681,116308.0
2014-06-03,0.681,0.733,0.681,0.707,139012.6
2014-06-04,0.707,0.76,0.707,0.733,211112.5
2014-06-05,0.76,0.76,0.707,0.707,187856.6
2014-06-06,0.733,0.733,0.718,0.733,64503.3
2014-06-10,0.76,0.786,0.733,0.733,309740.1
2014-06-11,0.76,0.786,0.733,0.76,157057.5
2014-06-12,0.76,0.786,0.76,0.76,81402.6
2014-06-13,0.76,0.786,0.733,0.786,140898.9
2014-06-16,0.76,0.76,0.733,0.733,85686.9
2014-06-17,0.76,0.76,0.707,0.707,101557.9
2014-06-18,0.733,0.733,0.707,0.707,15430.0
2014-06-19,0.733,0.733,0.707,0.733,43027.8
2014-06-20,0.733,0.864,0.733,0.838,1407063.0
2014-06-23,0.838,0.864,0.796,0.838,369141.8
2014-06-24,0.838,0.917,0.838,0.917,805376.7
2014-06-25,0.943,0.995,0.891,0.943,879265.2
2014-06-26,0.943,1.058,0.943,1.048,490087.4
2014-06-27,1.048,1.152,0.953,0.969,933605.7
2014-06-30,0.995,1.1,0.995,1.021,387297.1
2014-07-01,1.048,1.074,1.021,1.021,105184.1
2014-07-02,1.021,1.048,0.995,0.995,89389.5
2014-07-03,0.995,1.048,0.995,0.995,172048.3
2014-07-04,1.021,1.179,1.021,1.126,862136.6
2014-07-07,1.179,1.179,1.126,1.179,324080.9
2014-07-08,1.179,1.388,1.1,1.179,1800289.9
2014-07-09,1.152,1.31,1.152,1.283,557155.9
2014-07-10,1.283,1.31,1.205,1.205,305399.2
2014-07-11,1.205,1.257,1.205,1.205,153962.7
2014-07-14,1.257,1.362,1.231,1.283,725356.8
2014-07-15,1.31,1.336,1.294,1.336,249162.1
2014-07-16,1.336,1.414,1.283,1.31,732021.3
2014-07-17,1.336,1.362,1.31,1.336,113391.1
2014-07-18,1.362,1.362,1.283,1.283,226748.1
2014-07-21,1.336,1.388,1.31,1.362,199517.1
2014-07-22,1.362,1.388,1.31,1.336,132849.8
2014-07-23,1.336,1.336,1.257,1.257,194865.9
2014-07-24,1.257,1.31,1.257,1.257,82469.7
2014-07-25,1.257,1.257,1.152,1.179,277578.9
2014-07-28,1.152,1.205,1.126,1.152,302367.1
2014-07-29,1.152,1.31,1.152,1.257,331996.3
2014-07-30,1.231,1.31,1.231,1.231,263103.8
2014-07-31,1.257,1.31,1.231,1.231,259014.7
2014-08-01,1.205,1.257,1.126,1.179,723052.4
2014-08-04,1.152,1.231,1.152,1.179,127982.1
2014-08-05,1.205,1.205,1.152,1.205,94144.9
2014-08-06,1.205,1.205,1.152,1.152,44878.4
2014-08-07,1.152,1.205,1.152,1.205,65008.9
2014-08-08,1.205,1.205,1.1,1.126,270623.3
2014-08-11,1.1,1.179,1.1,1.152,75814.7
2014-08-12,1.152,1.152,1.126,1.126,41515.4
2014-08-13,1.152,1.152,1.126,1.152,34893.3
2014-08-14,1.126,1.152,1.1,1.1,128562.3
2014-08-15,1.126,1.152,1.1,1.1,125064.1
2014-08-18,1.126,1.126,1.021,1.021,275419.8
2014-08-19,1.048,1.1,1.021,1.021,322919.1
2014-08-20,1.048,1.048,0.969,0.969,406339.8
2014-08-21,0.995,1.074,0.995,0.995,313734.4
2014-08-22,1.021,1.048,0.995,0.995,134446.4
2014-08-25,0.995,1.048,0.995,1.048,123447.8
2014-08-26,1.048,1.048,0.995,1.021,35609.5
2014-08-27,0.995,1.021,0.995,0.995,72251.4
2014-08-28,1.021,1.021,0.995,0.995,39980.1
2014-08-29,0.995,1.021,0.969,0.995,61740.1
2014-09-01,0.969,0.995,0.969,0.969,76443.1
2014-09-02,0.969,0.995,0.969,0.995,63094.6
2014-09-03,0.995,1.152,0.969,1.1,329226.1
2014-09-04,1.126,1.257,1.126,1.179,604276.2
2014-09-05,1.179,1.231,1.1,1.1,356101.3
2014-09-08,1.126,1.179,1.1,1.1,267665.2
2014-09-09,1.126,1.179,1.126,1.179,123719.5
2014-09-10,1.179,1.179,1.1,1.1,279313.6
2014-09-11,1.1,1.1,1.1,1.1,0.0
2014-09-12,1.1,1.1,1.1,1.1,0.0
2014-09-15,1.205,1.362,1.126,1.362,1518171.8
2014-09-16,1.31,1.362,1.231,1.31,1224624.2
2014-09-17,1.448,1.448,1.202,1.263,914707.5
2014-09-18,1.263,1.325,1.263,1.294,634105.9
2014-09-19,1.325,1.325,1.171,1.171,735161.1
2014-09-22,1.202,1.202,1.109,1.14,408713.3
2014-09-23,1.171,1.183,1.14,1.171,282977.5
2014-09-24,1.171,1.202,1.14,1.171,130618.6
2014-09-25,1.202,1.202,1.14,1.171,75448.6
2014-09-26,1.14,1.14,1.078,1.109,344983.3
2014-09-29,1.109,1.14,1.048,1.078,325345.3
2014-09-30,1.078,1.109,1.048,1.078,487440.5
2014-10-01,1.078,1.109,1.048,1.048,254989.8
2014-10-02,1.078,1.078,1.048,1.048,172072.3
2014-10-03,1.078,1.078,1.048,1.048,257160.5
2014-10-06,1.078,1.14,1.048,1.048,376865.9
2014-10-07,1.078,1.14,1.078,1.14,264503.5
2014-10-08,1.14,1.14,1.078,1.14,222588.8
2014-10-09,1.14,1.171,1.109,1.14,200560.7
2014-10-10,1.109,1.14,1.048,1.048,220818.8
2014-10-13,1.078,1.078,1.048,1.048,184332.7
2014-10-14,1.048,1.078,1.017,1.017,624375.9
2014-10-15,1.017,1.078,1.017,1.048,722288.1
2014-10-16,1.048,1.078,0.998,1.078,554390.4
2014-10-17,1.048,1.078,1.048,1.048,409096.0
2014-10-20,1.048,1.078,1.048,1.078,628129.1
2014-10-21,1.078,1.14,1.078,1.109,666323.1
2014-10-22,1.109,1.109,1.078,1.078,479094.2
2014-10-23,1.078,1.109,1.048,1.109,123932.5
2014-10-24,1.109,1.109,1.078,1.109,133885.8
2014-10-27,1.078,1.109,1.078,1.078,78703.8
2014-10-28,1.078,1.109,1.048,1.078,182250.7
2014-10-29,1.048,1.078,1.035,1.048,383820.2
2014-10-30,1.017,1.048,1.017,1.048,266972.5
2014-10-31,1.017,1.048,1.017,1.048,228501.4
2014-11-03,1.048,1.078,1.035,1.048,188882.0
2014-11-04,1.048,1.078,1.048,1.048,120063.4
2014-11-05,1.048,1.078,1.048,1.078,199526.3
2014-11-06,1.078,1.078,1.048,1.078,67945.3
2014-11-07,1.109,1.233,1.109,1.202,1380561.7
2014-11-10,1.233,1.294,1.233,1.263,2029560.6
2014-11-11,1.263,1.263,1.202,1.233,644750.4
2014-11-12,1.233,1.325,1.233,1.263,1160476.6
2014-11-13,1.263,1.263,1.14,1.233,1080861.7
2014-11-14,1.233,1.263,1.202,1.233,235888.9
2014-11-17,1.325,1.356,1.263,1.294,1614535.5
2014-11-18,1.325,1.448,1.325,1.387,2034815.2
2014-11-19,1.417,1.417,1.294,1.387,705003.3
2014-11-20,1.387,1.405,1.343,1.387,805608.6
2014-11-21,1.387,1.448,1.356,1.448,673274.1
2014-11-24,1.448,1.51,1.387,1.387,967968.5
2014-11-25,1.387,1.417,1.387,1.387,173397.9
2014-11-26,1.417,1.448,1.387,1.387,249956.8
2014-11-27,1.417,1.417,1.325,1.387,593050.0
2014-11-28,1.387,1.417,1.356,1.387,337955.2
2014-12-01,1.387,1.405,1.294,1.325,433998.1
2014-12-02,1.325,1.356,1.263,1.325,303826.2
2014-12-03,1.294,1.356,1.294,1.356,215638.1
2014-12-04,1.356,1.405,1.294,1.356,543715.3
2014-12-05,1.356,1.387,1.294,1.294,424154.4
2014-12-08,1.294,1.356,1.294,1.325,117911.5
2014-12-09,1.325,1.356,1.294,1.294,115191.9
2014-12-10,1.325,1.356,1.294,1.325,155075.0
2014-12-11,1.325,1.325,1.294,1.325,243936.0
2014-12-12,1.325,1.356,1.313,1.356,47194.6
2014-12-15,1.356,1.356,1.276,1.294,247805.5
2014-12-16,1.294,1.325,1.263,1.294,368327.7
2014-12-17,1.294,1.325,1.263,1.294,288729.0
2014-12-18,1.325,1.387,1.325,1.325,281199.4
2014-12-19,1.356,1.417,1.325,1.387,667102.9
2014-12-22,1.356,1.43,1.294,1.417,4967.0
2014-12-23,1.411,1.491,1.411,1.473,3885.0
2014-12-24,1.504,1.602,1.504,1.602,4936.0
2014-12-29,1.602,1.633,1.553,1.559,1231.0
2014-12-30,1.522,1.522,1.473,1.479,2811.0
2014-12-31,1.479,1.498,1.461,1.479,1338.0
2015-01-02,1.479,1.479,1.461,1.479,349.0
2015-01-05,1.479,1.547,1.467,1.541,4064.0
2015-01-06,1.528,1.541,1.479,1.541,307383.0
2015-01-07,1.516,1.547,1.516,1.535,274383.0
2015-01-08,1.547,1.602,1.541,1.596,284318.0
2015-01-09,1.602,1.633,1.602,1.621,380673.0
2015-01-12,1.627,1.695,1.615,1.695,605141.0
2015-01-13,1.695,1.756,1.685,1.756,941267.0
2015-01-14,1.799,1.83,1.769,1.787,1146836.0
2015-01-15,1.781,1.824,1.756,1.824,434208.0
2015-01-16,1.824,1.886,1.815,1.849,591761.0
2015-01-19,1.849,1.88,1.83,1.849,332826.0
2015-01-20,1.843,1.849,1.787,1.812,336745.0
2015-01-21,1.799,1.861,1.793,1.818,429929.0
2015-01-22,1.818,1.83,1.787,1.818,328615.0
2015-01-23,1.83,1.929,1.83,1.929,605383.0
2015-01-27,1.972,2.151,1.972,2.151,1339744.0
2015-01-28,2.145,2.175,2.108,2.157,538704.0
2015-01-29,2.145,2.145,2.04,2.04,481529.0
2015-01-30,2.028,2.083,1.886,2.028,715790.0
2015-02-02,2.034,2.034,1.929,1.947,369299.0
2015-02-03,1.929,1.997,1.923,1.978,780776.0
2015-02-04,2.003,2.028,1.991,2.009,605014.0
2015-02-05,2.021,2.021,1.984,1.997,316568.0
2015-02-06,1.997,1.997,1.941,1.96,322864.0
2015-02-09,1.954,1.966,1.855,1.867,342552.0
2015-02-10,1.867,1.901,1.732,1.843,890916.0
2015-02-11,1.836,1.867,1.824,1.836,129689.0
2015-02-12,1.873,1.873,1.818,1.818,174000.0
2015-02-13,1.83,1.843,1.793,1.806,229512.0
2015-02-16,1.806,1.836,1.793,1.83,437069.0
2015-02-17,1.83,1.867,1.812,1.812,342025.0
2015-02-18,1.818,1.855,1.818,1.824,156622.0
2015-02-19,1.83,1.843,1.695,1.738,653936.0
2015-02-20,1.738,1.775,1.658,1.682,471516.0
2015-02-23,1.682,1.713,1.633,1.633,565116.0
2015-02-24,1.633,1.738,1.633,1.726,487277.0
2015-02-25,1.756,1.763,1.713,1.713,289419.0
2015-02-26,1.719,1.726,1.707,1.726,180579.0
2015-02-27,1.719,1.719,1.67,1.719,164780.0
2015-03-02,1.713,1.726,1.676,1.689,189722.0
2015-03-03,1.695,1.695,1.608,1.627,532278.0
2015-03-04,1.633,1.658,1.541,1.547,602341.0
2015-03-05,1.541,1.584,1.461,1.565,1023372.0
2015-03-06,1.559,1.664,1.553,1.639,633090.0
2015-03-09,1.658,1.726,1.639,1.726,525227.0
2015-03-10,1.738,1.763,1.67,1.682,348047.0
2015-03-11,1.67,1.676,1.615,1.676,264355.0
2015-03-12,1.633,1.67,1.615,1.652,228501.0
2015-03-13,1.645,1.679,1.639,1.652,246689.0
2015-03-16,1.627,1.67,1.627,1.652,145302.0
2015-03-17,1.652,1.713,1.652,1.676,226658.0
2015-03-18,1.695,1.707,1.645,1.645,149317.0
2015-03-19,1.664,1.689,1.639,1.658,135030.0
2015-03-20,1.658,1.658,1.615,1.615,155195.0
2015-03-23,1.615,1.658,1.615,1.633,146317.0
2015-03-24,1.633,1.642,1.602,1.608,135357.0
2015-03-25,1.602,1.608,1.565,1.565,260449.0
2015-03-26,1.553,1.553,1.494,1.498,503124.0
2015-03-27,1.51,1.51,1.467,1.467,387064.0
2015-03-30,1.461,1.461,1.405,1.411,703182.0
2015-03-31,1.424,1.457,1.405,1.411,532382.0
2015-04-01,1.411,1.504,1.408,1.485,414264.0
2015-04-02,1.51,1.528,1.485,1.51,395754.0
2015-04-07,1.535,1.544,1.501,1.516,176648.0
2015-04-08,1.541,1.602,1.522,1.596,497434.0
2015-04-09,1.627,1.707,1.627,1.682,589429.0
2015-04-10,1.707,1.719,1.639,1.676,434608.0
2015-04-13,1.689,1.756,1.689,1.726,474848.0
2015-04-14,1.719,1.726,1.633,1.639,394081.0
2015-04-15,1.713,1.713,1.602,1.639,278778.0
2015-04-16,1.664,1.682,1.639,1.676,322308.0
2015-04-17,1.67,1.704,1.664,1.682,222734.0
2015-04-20,1.676,1.695,1.652,1.652,366333.0
2015-04-21,1.658,1.698,1.627,1.664,277167.0
2015-04-22,1.695,1.707,1.652,1.652,226725.0
2015-04-23,1.67,1.676,1.639,1.639,179980.0
2015-04-24,1.652,1.698,1.645,1.695,591796.0
2015-04-27,1.695,1.744,1.676,1.744,409568.0
2015-04-28,1.756,1.836,1.744,1.806,788222.0
2015-04-29,1.836,1.867,1.793,1.806,707776.0
2015-04-30,1.806,1.824,1.781,1.793,312899.0
2015-05-01,1.787,1.836,1.781,1.83,121279.0
2015-05-04,1.836,1.836,1.799,1.83,165632.0
2015-05-05,1.824,1.88,1.787,1.849,633743.0
2015-05-06,1.818,1.91,1.818,1.873,883536.0
2015-05-07,1.904,1.941,1.898,1.91,718034.0
2015-05-08,1.917,1.978,1.917,1.929,497499.0
2015-05-11,1.947,1.963,1.929,1.954,331086.0
2015-05-12,1.972,1.994,1.947,1.991,473227.0
2015-05-13,1.997,2.003,1.96,1.966,490353.0
2015-05-14,1.978,1.997,1.966,1.972,512339.0
2015-05-15,1.966,1.972,1.96,1.96,344158.0
2015-05-18,2.003,2.089,2.003,2.064,1145647.0
2015-05-19,2.089,2.299,2.089,2.28,1837438.0
2015-05-20,2.28,2.373,2.28,2.366,1203651.0
2015-05-21,2.366,2.391,2.206,2.231,967522.0
2015-05-22,2.225,2.293,2.194,2.262,571020.0
2015-05-25,2.268,2.342,2.268,2.317,254834.0
2015-05-26,2.342,2.428,2.342,2.403,740824.0
2015-05-27,2.403,2.465,2.403,2.453,730156.0
2015-05-28,2.465,2.465,2.385,2.403,604417.0
2015-05-29,2.385,2.388,2.293,2.348,596702.0
2015-06-01,2.305,2.323,2.249,2.274,435333.0
2015-06-02,2.28,2.323,2.262,2.28,469202.0
2015-06-03,2.28,2.351,2.259,2.323,338575.0
2015-06-04,2.311,2.323,2.256,2.311,243859.0
2015-06-05,2.311,2.329,2.289,2.299,442034.0
2015-06-09,2.28,2.434,2.28,2.422,378671.0
2015-06-10,2.434,2.447,2.373,2.41,293628.0
2015-06-11,2.416,2.428,2.366,2.366,164728.0
2015-06-12,2.36,2.397,2.336,2.373,86042.0
2015-06-15,2.342,2.373,2.274,2.293,336411.0
2015-06-16,2.293,2.305,2.249,2.262,140794.0
2015-06-17,2.268,2.36,2.256,2.348,241534.0
2015-06-18,2.342,2.348,2.277,2.299,169540.0
2015-06-19,2.317,2.379,2.317,2.366,168196.0
2015-06-22,2.323,2.354,2.323,2.342,134025.0
2015-06-23,2.354,2.366,2.286,2.305,119680.0
2015-06-24,2.286,2.323,2.286,2.317,193372.0
2015-06-25,2.317,2.323,2.256,2.28,234850.0
2015-06-26,2.293,2.293,2.194,2.194,232278.0
2015-06-29,2.175,2.175,2.034,2.126,386016.0
2015-06-30,2.095,2.151,2.071,2.126,334767.0
2015-07-01,2.126,2.212,2.126,2.206,219539.0
2015-07-02,2.219,2.237,2.203,2.219,155284.0
2015-07-03,2.237,2.237,2.145,2.175,133959.0
2015-07-06,2.188,2.194,2.132,2.145,114881.0
2015-07-07,2.132,2.182,2.114,2.114,314193.0
2015-07-08,2.108,2.151,2.101,2.145,275274.0
2015-07-09,2.145,2.145,2.095,2.126,225440.0
2015-07-10,2.151,2.151,2.101,2.12,289703.0
2015-07-13,2.077,2.114,2.077,2.083,90229.0
2015-07-14,2.064,2.126,2.064,2.101,500225.0
2015-07-15,2.095,2.151,2.083,2.151,193616.0
2015-07-16,2.151,2.206,2.114,2.151,343306.0
2015-07-17,2.157,2.219,2.151,2.219,354925.0
2015-07-20,2.262,2.342,2.262,2.336,396356.0
2015-07-21,2.354,2.447,2.348,2.397,489025.0
2015-07-22,2.428,2.428,2.336,2.379,248939.0
2015-07-23,2.379,2.403,2.345,2.354,128168.0
2015-07-24,2.342,2.403,2.336,2.379,142687.0
2015-07-27,2.403,2.403,2.366,2.403,87874.0
2015-07-28,2.391,2.403,2.366,2.379,177529.0
2015-07-29,2.385,2.453,2.373,2.391,234251.0
2015-07-30,2.403,2.447,2.388,2.447,210330.0
2015-07-31,2.447,2.533,2.422,2.533,608005.0
2015-08-03,2.564,2.607,2.551,2.582,428772.0
2015-08-04,2.601,2.619,2.539,2.539,288168.0
2015-08-05,2.558,2.585,2.539,2.539,143490.0
2015-08-06,2.57,2.57,2.514,2.514,161043.0
2015-08-07,2.514,2.527,2.453,2.459,338140.0
2015-08-10,2.44,2.453,2.373,2.422,326779.0
2015-08-11,2.428,2.447,2.416,2.416,250347.0
2015-08-12,2.41,2.416,2.366,2.379,133591.0
2015-08-13,2.36,2.373,2.225,2.323,273964.0
2015-08-14,2.311,2.545,2.311,2.521,548358.0
2015-08-17,2.496,2.582,2.496,2.582,270613.0
2015-08-18,2.588,2.619,2.521,2.588,308964.0
2015-08-19,2.564,2.576,2.496,2.514,320333.0
2015-08-20,2.49,2.514,2.422,2.44,356149.0
2015-08-21,2.403,2.459,2.379,2.41,212965.0
2015-08-24,2.329,2.329,2.249,2.311,641636.0
2015-08-25,2.268,2.342,2.256,2.293,621729.0
2015-08-26,2.293,2.391,2.286,2.354,188003.0
2015-08-27,2.373,2.428,2.336,2.342,331195.0
2015-08-28,2.391,2.459,2.373,2.428,217456.0
2015-08-31,2.428,2.49,2.428,2.459,164312.0
2015-09-01,2.465,2.465,2.403,2.459,139398.0
2015-09-02,2.447,2.447,2.385,2.434,130060.0
2015-09-03,2.453,2.465,2.385,2.422,226645.0
2015-09-04,2.403,2.44,2.379,2.428,288786.0
2015-09-07,2.428,2.428,2.36,2.366,125437.0
2015-09-08,2.373,2.434,2.373,2.397,122892.0
2015-09-09,2.397,2.428,2.385,2.403,162101.0
2015-09-10,2.391,2.397,2.342,2.391,135167.0
2015-09-11,2.391,2.397,2.36,2.379,111317.0
2015-09-14,2.379,2.416,2.373,2.403,223177.0
2015-09-15,2.41,2.44,2.391,2.434,208689.0
2015-09-16,2.422,2.484,2.416,2.44,273606.0
2015-09-17,2.484,2.521,2.465,2.514,323892.0
2015-09-18,2.527,2.551,2.484,2.49,1016064.0
2015-09-21,2.484,2.533,2.465,2.502,332705.0
2015-09-22,2.514,2.551,2.484,2.551,248416.0
2015-09-23,2.508,2.539,2.496,2.514,262571.0
2015-09-24,2.514,2.558,2.502,2.551,221786.0
2015-09-25,2.545,2.551,2.44,2.447,256889.0
2015-09-28,2.44,2.484,2.41,2.434,328779.0
2015-09-29,2.422,2.465,2.397,2.416,179582.0
2015-09-30,2.397,2.41,2.336,2.354,359935.0
2015-10-01,2.354,2.366,2.311,2.354,239688.0
2015-10-02,2.354,2.403,2.342,2.403,150403.0
2015-10-05,2.403,2.453,2.385,2.453,97928.0
2015-10-06,2.471,2.484,2.416,2.422,167946.0
2015-10-07,2.422,2.44,2.385,2.416,190504.0
2015-10-08,2.447,2.453,2.41,2.428,129403.0
2015-10-09,2.453,2.465,2.416,2.434,190978.0
2015-10-12,2.453,2.459,2.434,2.459,101146.0
2015-10-13,2.459,2.465,2.44,2.453,403146.0
2015-10-14,2.44,2.447,2.403,2.422,203616.0
2015-10-15,2.434,2.477,2.416,2.465,284421.0
2015-10-16,2.422,2.49,2.422,2.49,177869.0
2015-10-19,2.496,2.533,2.496,2.521,229717.0
2015-10-20,2.521,2.521,2.477,2.49,217996.0
2015-10-21,2.514,2.533,2.49,2.508,399582.0
2015-10-22,2.508,2.514,2.465,2.471,219061.0
2015-10-23,2.496,2.521,2.484,2.508,119801.0
2015-10-26,2.527,2.533,2.49,2.514,255833.0
2015-10-27,2.514,2.514,2.44,2.453,160730.0
2015-10-28,2.496,2.588,2.471,2.588,719654.0
2015-10-29,2.607,2.693,2.607,2.638,310416.0
2015-10-30,2.619,2.662,2.619,2.638,198054.0
2015-11-02,2.644,2.662,2.625,2.638,203910.0
2015-11-03,2.638,2.681,2.638,2.662,93710.0
2015-11-04,2.681,2.705,2.631,2.644,194912.0
2015-11-05,2.638,2.65,2.588,2.638,225686.0
2015-11-06,2.638,2.644,2.527,2.57,208570.0
2015-11-09,2.576,2.601,2.496,2.539,321666.0
2015-11-10,2.533,2.619,2.521,2.601,207880.0
2015-11-11,2.601,2.712,2.601,2.712,266753.0
2015-11-12,2.761,2.921,2.687,2.884,805677.0
2015-11-13,2.915,2.915,2.792,2.872,674663.0
2015-11-16,2.884,2.937,2.65,2.681,1538171.0
2015-11-17,2.73,2.835,2.73,2.761,729287.0
2015-11-18,2.773,2.804,2.755,2.786,310566.0
2015-11-19,2.798,2.866,2.798,2.822,1105489.0
2015-11-20,2.792,2.866,2.792,2.835,368887.0
2015-11-23,2.835,2.89,2.816,2.859,440055.0
2015-11-24,2.859,2.884,2.798,2.798,370011.0
2015-11-25,2.835,2.872,2.81,2.81,410410.0
2015-11-26,2.835,2.841,2.736,2.742,355044.0
2015-11-27,2.773,2.773,2.712,2.712,147192.0
2015-11-30,2.712,2.755,2.699,2.724,192174.0
2015-12-01,2.73,2.742,2.675,2.681,254975.0
2015-12-02,2.712,2.712,2.619,2.631,301227.0
2015-12-03,2.619,2.742,2.607,2.724,309725.0
2015-12-04,2.687,2.755,2.675,2.742,95262.0
2015-12-07,2.767,2.804,2.755,2.804,218594.0
2015-12-08,2.798,2.835,2.792,2.816,179196.0
2015-12-09,2.81,2.859,2.786,2.853,225420.0
2015-12-10,2.853,2.866,2.81,2.847,366362.0
2015-12-11,2.859,2.878,2.841,2.866,369208.0
2015-12-14,2.798,2.884,2.761,2.872,247507.0
2015-12-15,2.841,2.859,2.773,2.792,234877.0
2015-12-16,2.835,2.866,2.816,2.835,239710.0
2015-12-17,2.859,2.946,2.792,2.822,757251.0
2015-12-18,2.792,2.866,2.792,2.853,461848.0
2015-12-21,2.853,2.872,2.786,2.829,381431.0
2015-12-22,2.841,2.853,2.773,2.773,465088.0
2015-12-23,2.773,2.822,2.773,2.786,102663.0
2015-12-24,2.792,2.816,2.779,2.804,147663.0
2015-12-29,2.804,2.816,2.779,2.804,606833.0
2015-12-30,2.81,2.896,2.798,2.866,768868.0
2015-12-31,2.896,2.896,2.859,2.866,170380.0
2016-01-04,2.866,2.97,2.866,2.964,518043.0
2016-01-05,2.977,3.026,2.909,2.989,344112.0
2016-01-06,3.014,3.038,3.001,3.026,384062.0
2016-01-07,3.026,3.057,2.964,2.995,583816.0
2016-01-08,2.989,2.989,2.847,2.909,403592.0
2016-01-11,2.946,2.946,2.779,2.829,405922.0
2016-01-12,2.816,2.903,2.804,2.878,208124.0
2016-01-13,2.878,2.927,2.866,2.896,111538.0
2016-01-14,2.903,2.952,2.866,2.946,283772.0
2016-01-15,2.958,3.001,2.921,2.933,172366.0
2016-01-18,2.872,2.989,2.872,2.983,260722.0
2016-01-19,2.989,2.989,2.909,2.94,196687.0
2016-01-20,2.921,2.983,2.921,2.952,183663.0
2016-01-21,2.958,2.964,2.878,2.884,186857.0
2016-01-22,2.896,2.921,2.866,2.896,187870.0
2016-01-25,2.896,2.915,2.884,2.903,119133.0
2016-01-27,2.915,2.927,2.903,2.909,183326.0
2016-01-28,2.909,2.958,2.896,2.915,188645.0
2016-01-29,2.946,2.946,2.884,2.89,158355.0
2016-02-01,2.896,2.921,2.878,2.915,147538.0
2016-02-02,2.909,2.921,2.89,2.896,134188.0
2016-02-03,2.866,2.915,2.638,2.681,658395.0
2016-02-04,2.712,2.798,2.712,2.773,478052.0
2016-02-05,2.779,2.798,2.749,2.792,133540.0
2016-02-08,2.792,2.798,2.773,2.779,153239.0
2016-02-09,2.773,2.792,2.736,2.779,467469.0
2016-02-10,2.779,2.798,2.668,2.699,314291.0
2016-02-11,2.712,2.736,2.681,2.712,247810.0
2016-02-12,2.693,2.699,2.453,2.465,513080.0
2016-02-15,2.496,2.558,2.249,2.373,990168.0
2016-02-16,2.354,2.428,2.336,2.385,421671.0
2016-02-17,2.416,2.576,2.403,2.576,411851.0
2016-02-18,2.594,2.631,2.508,2.508,332216.0
2016-02-19,2.496,2.502,2.453,2.471,188311.0
2016-02-22,2.465,2.545,2.44,2.539,367109.0
2016-02-23,2.551,2.619,2.545,2.607,346357.0
2016-02-24,2.619,2.625,2.49,2.551,349087.0
2016-02-25,2.551,2.57,2.527,2.539,277458.0
2016-02-26,2.527,2.548,2.465,2.502,235102.0
2016-02-29,2.508,2.508,2.434,2.459,450245.0
2016-03-01,2.434,2.484,2.428,2.453,346082.0
2016-03-02,2.471,2.487,2.385,2.391,368150.0
2016-03-03,2.373,2.385,2.317,2.354,438721.0
2016-03-04,2.336,2.459,2.329,2.422,540229.0
2016-03-07,2.459,2.477,2.44,2.465,281502.0
2016-03-08,2.465,2.496,2.434,2.477,301308.0
2016-03-09,2.465,2.533,2.41,2.416,279472.0
2016-03-10,2.465,2.465,2.416,2.416,174237.0
2016-03-11,2.416,2.416,2.342,2.379,207591.0
2016-03-14,2.366,2.403,2.366,2.373,134691.0
2016-03-15,2.373,2.428,2.36,2.41,144460.0
2016-03-16,2.391,2.422,2.385,2.391,114082.0
2016-03-17,2.385,2.422,2.385,2.41,97972.0
2016-03-18,2.397,2.416,2.317,2.317,304581.0
2016-03-21,2.336,2.379,2.311,2.336,145679.0
2016-03-22,2.329,2.385,2.293,2.379,205807.0
2016-03-23,2.373,2.391,2.323,2.366,302224.0
2016-03-24,2.348,2.391,2.342,2.348,89629.0
2016-03-29,2.342,2.342,2.231,2.237,303534.0
2016-03-30,2.249,2.311,2.237,2.293,159549.0
2016-03-31,2.311,2.41,2.311,2.41,343403.0
2016-04-01,2.403,2.41,2.373,2.385,138993.0
2016-04-04,2.41,2.471,2.41,2.434,208472.0
2016-04-05,2.434,2.434,2.391,2.428,160024.0
2016-04-06,2.422,2.453,2.416,2.44,293101.0
2016-04-07,2.434,2.465,2.422,2.434,338696.0
2016-04-08,2.434,2.44,2.391,2.41,124607.0
2016-04-11,2.379,2.41,2.342,2.354,116401.0
2016-04-12,2.354,2.434,2.336,2.422,277751.0
2016-04-13,2.434,2.459,2.385,2.385,336343.0
2016-04-14,2.385,2.41,2.354,2.379,124262.0
2016-04-15,2.373,2.391,2.329,2.342,126702.0
2016-04-18,2.342,2.36,2.342,2.354,68982.0
2016-04-19,2.348,2.373,2.329,2.329,149060.0
2016-04-20,2.342,2.348,2.323,2.323,47769.0
2016-04-21,2.323,2.323,2.188,2.268,314087.0
2016-04-22,2.262,2.286,2.249,2.274,92916.0
2016-04-26,2.268,2.268,2.182,2.2,261777.0
2016-04-27,2.194,2.194,2.077,2.077,442525.0
2016-04-28,2.095,2.108,2.052,2.083,1480385.0
2016-04-29,2.095,2.114,2.04,2.101,847623.0
2016-05-02,2.095,2.188,2.089,2.169,414153.0
2016-05-03,2.2,2.212,2.163,2.169,386037.0
2016-05-04,2.194,2.212,2.188,2.188,281680.0
2016-05-05,2.194,2.293,2.194,2.28,256288.0
2016-05-06,2.286,2.286,2.243,2.256,150257.0
2016-05-09,2.28,2.299,2.262,2.286,164854.0
2016-05-10,2.299,2.317,2.268,2.311,197274.0
2016-05-11,2.311,2.342,2.293,2.299,152972.0
2016-05-12,2.299,2.305,2.249,2.293,272746.0
2016-05-13,2.317,2.373,2.317,2.373,212017.0
2016-05-16,2.434,2.434,2.188,2.188,964549.0
2016-05-17,2.28,2.293,2.219,2.231,638117.0
2016-05-18,2.237,2.249,2.163,2.219,382889.0
2016-05-19,2.225,2.231,2.194,2.206,501641.0
2016-05-20,2.2,2.206,2.175,2.188,209310.0
2016-05-23,2.2,2.212,2.188,2.2,171673.0
2016-05-24,2.194,2.2,2.182,2.182,286660.0
2016-05-25,2.182,2.206,2.182,2.194,94101.0
2016-05-26,2.206,2.237,2.194,2.231,447149.0
2016-05-27,2.231,2.305,2.219,2.299,285746.0
2016-05-30,2.311,2.391,2.311,2.348,256221.0
2016-05-31,2.354,2.373,2.336,2.354,265593.0
2016-06-01,2.342,2.41,2.323,2.391,223899.0
2016-06-02,2.379,2.403,2.366,2.379,149936.0
2016-06-03,2.397,2.397,2.342,2.373,129025.0
2016-06-06,2.366,2.385,2.348,2.379,54503.0
2016-06-07,2.385,2.385,2.366,2.385,55434.0
2016-06-08,2.379,2.422,2.373,2.373,140537.0
2016-06-09,2.373,2.422,2.348,2.36,41203.0
2016-06-10,2.354,2.366,2.311,2.317,89003.0
2016-06-14,2.311,2.317,2.231,2.237,137717.0
2016-06-15,2.237,2.237,2.237,2.237,0.0
2016-06-16,2.237,2.237,2.237,2.237,0.0
2016-06-17,2.28,2.619,2.28,2.514,1640768.0
2016-06-20,2.527,2.533,2.465,2.514,777659.0
2016-06-21,2.493,2.505,2.359,2.397,493089.0
2016-06-22,2.435,2.467,2.371,2.391,644114.0
2016-06-23,2.41,2.41,2.314,2.365,553945.0
2016-06-24,2.371,2.384,2.327,2.371,674466.0
2016-06-27,2.384,2.384,2.314,2.346,408027.0
2016-06-28,2.359,2.365,2.295,2.34,318193.0
2016-06-29,2.346,2.397,2.333,2.359,207631.0
2016-06-30,2.359,2.391,2.346,2.371,408528.0
2016-07-01,2.391,2.403,2.359,2.378,239244.0
2016-07-04,2.359,2.429,2.346,2.416,231672.0
2016-07-05,2.391,2.416,2.352,2.359,396133.0
2016-07-06,2.359,2.359,2.327,2.34,337794.0
2016-07-07,2.34,2.378,2.327,2.359,311671.0
2016-07-08,2.359,2.391,2.352,2.365,303399.0
2016-07-11,2.384,2.467,2.384,2.397,485749.0
2016-07-12,2.397,2.442,2.384,2.41,342645.0
2016-07-13,2.371,2.403,2.371,2.384,486182.0
2016-07-14,2.371,2.397,2.295,2.314,667031.0
2016-07-15,2.327,2.359,2.308,2.327,559320.0
2016-07-18,2.359,2.371,2.317,2.34,431838.0
2016-07-19,2.371,2.378,2.333,2.34,353186.0
2016-07-20,2.359,2.397,2.352,2.384,244388.0
2016-07-21,2.397,2.397,2.352,2.352,467249.0
2016-07-22,2.378,2.422,2.359,2.403,337139.0
2016-07-25,2.378,2.41,2.352,2.391,324311.0
2016-07-26,2.397,2.429,2.378,2.391,411711.0
2016-07-27,2.384,2.391,2.359,2.371,192844.0
2016-07-28,2.371,2.397,2.371,2.378,159386.0
2016-07-29,2.448,2.544,2.442,2.493,972774.0
2016-08-01,2.518,2.55,2.499,2.505,505712.0
2016-08-02,2.512,2.531,2.493,2.505,235154.0
2016-08-03,2.505,2.524,2.486,2.499,392251.0
2016-08-04,2.505,2.518,2.486,2.493,283714.0
2016-08-05,2.512,2.537,2.505,2.512,331099.0
2016-08-08,2.537,2.544,2.505,2.531,239944.0
2016-08-09,2.537,2.544,2.499,2.524,209325.0
2016-08-10,2.537,2.537,2.442,2.448,459219.0
2016-08-11,2.524,2.524,2.448,2.454,415660.0
2016-08-12,2.467,2.505,2.454,2.493,235785.0
2016-08-15,2.473,2.48,2.454,2.454,221766.0
2016-08-16,2.454,2.467,2.416,2.429,327031.0
2016-08-17,2.403,2.41,2.378,2.384,299911.0
2016-08-18,2.384,2.41,2.378,2.391,92694.0
2016-08-19,2.391,2.41,2.378,2.391,171497.0
2016-08-22,2.397,2.416,2.384,2.384,245418.0
2016-08-23,2.391,2.416,2.384,2.384,312250.0
2016-08-24,2.384,2.422,2.378,2.403,275450.0
2016-08-25,2.416,2.454,2.403,2.442,210673.0
2016-08-26,2.467,2.467,2.403,2.403,150216.0
2016-08-29,2.422,2.429,2.352,2.359,236136.0
2016-08-30,2.365,2.384,2.308,2.346,391227.0
2016-08-31,2.352,2.359,2.314,2.34,136864.0
2016-09-01,2.352,2.352,2.308,2.32,171964.0
2016-09-02,2.327,2.333,2.244,2.282,409451.0
2016-09-05,2.295,2.295,2.206,2.225,626472.0
2016-09-06,2.225,2.244,2.187,2.231,177205.0
2016-09-07,2.238,2.301,2.238,2.244,377094.0
2016-09-08,2.238,2.25,2.225,2.231,838488.0
2016-09-09,2.231,2.244,2.212,2.231,407382.0
2016-09-12,2.238,2.397,2.193,2.346,1129794.0
2016-09-13,2.442,2.473,2.391,2.41,1174606.0
2016-09-14,2.454,2.48,2.416,2.448,333716.0
2016-09-15,2.454,2.458,2.403,2.429,270206.0
2016-09-16,2.435,2.442,2.41,2.422,210240.0
2016-09-19,2.435,2.435,2.384,2.397,94606.0
2016-09-20,2.391,2.403,2.384,2.403,194693.0
2016-09-21,2.391,2.422,2.391,2.422,369453.0
2016-09-22,2.422,2.448,2.41,2.435,373426.0
2016-09-23,2.435,2.448,2.422,2.448,108846.0
2016-09-26,2.448,2.486,2.435,2.461,329946.0
2016-09-27,2.454,2.48,2.442,2.467,255174.0
2016-09-28,2.467,2.473,2.422,2.435,187195.0
2016-09-29,2.448,2.48,2.429,2.473,109957.0
2016-09-30,2.467,2.473,2.442,2.467,169680.0
2016-10-03,2.467,2.486,2.454,2.461,203864.0
2016-10-04,2.473,2.499,2.473,2.486,279272.0
2016-10-05,2.48,2.521,2.48,2.505,175426.0
2016-10-06,2.518,2.537,2.499,2.524,325241.0
2016-10-07,2.531,2.537,2.486,2.499,88597.0
2016-10-10,2.512,2.563,2.486,2.537,365361.0
2016-10-11,2.537,2.601,2.537,2.556,241828.0
2016-10-12,2.55,2.582,2.544,2.556,159847.0
2016-10-13,2.569,2.601,2.556,2.588,119498.0
2016-10-14,2.601,2.62,2.531,2.55,208069.0
2016-10-17,2.537,2.537,2.473,2.473,266445.0
2016-10-18,2.499,2.512,2.435,2.493,275190.0
2016-10-19,2.486,2.524,2.454,2.512,307383.0
2016-10-20,2.524,2.55,2.505,2.518,243098.0
2016-10-21,2.512,2.537,2.505,2.524,272507.0
2016-10-24,2.531,2.569,2.518,2.544,185323.0
2016-10-25,2.544,2.575,2.524,2.55,218568.0
2016-10-26,2.569,2.569,2.505,2.505,385757.0
2016-10-27,2.55,2.55,2.422,2.467,245600.0
2016-10-28,2.473,2.48,2.442,2.454,176407.0
2016-10-31,2.454,2.505,2.448,2.473,255543.0
2016-11-01,2.512,2.512,2.435,2.467,181806.0
2016-11-02,2.448,2.454,2.346,2.391,407588.0
2016-11-03,2.352,2.422,2.352,2.403,141076.0
2016-11-04,2.403,2.448,2.391,2.435,206993.0
2016-11-07,2.416,2.505,2.416,2.435,503976.0
2016-11-08,2.48,2.48,2.368,2.384,514910.0
2016-11-09,2.391,2.391,2.263,2.34,337037.0
2016-11-10,2.473,2.473,2.378,2.397,209107.0
2016-11-11,2.448,2.448,2.378,2.416,175895.0
2016-11-14,2.454,2.537,2.397,2.518,487161.0
2016-11-15,2.524,2.524,2.422,2.442,672231.0
2016-11-16,2.454,2.461,2.41,2.454,446876.0
2016-11-17,2.448,2.461,2.41,2.422,631900.0
2016-11-18,2.435,2.467,2.41,2.454,375418.0
2016-11-21,2.454,2.55,2.442,2.531,577695.0
2016-11-22,2.544,2.575,2.524,2.55,927060.0
2016-11-23,2.55,2.55,2.473,2.531,210642.0
2016-11-24,2.505,2.547,2.505,2.531,188996.0
2016-11-25,2.531,2.575,2.518,2.563,465009.0
2016-11-28,2.563,2.601,2.55,2.563,285182.0
2016-11-29,2.55,2.569,2.505,2.544,449272.0
2016-11-30,2.563,2.563,2.505,2.505,181405.0
2016-12-01,2.493,2.537,2.486,2.524,159146.0
2016-12-02,2.524,2.55,2.518,2.531,637370.0
2016-12-05,2.531,2.544,2.486,2.493,137929.0
2016-12-06,2.505,2.515,2.486,2.505,94750.0
2016-12-07,2.493,2.505,2.48,2.486,532629.0
2016-12-08,2.486,2.544,2.473,2.531,450924.0
2016-12-09,2.531,2.531,2.518,2.524,487892.0
2016-12-12,2.524,2.55,2.524,2.524,367492.0
2016-12-13,2.524,2.556,2.518,2.531,1240260.0
2016-12-14,2.524,2.55,2.524,2.524,160350.0
2016-12-15,2.518,2.544,2.505,2.531,617625.0
2016-12-16,2.531,2.588,2.512,2.537,496443.0
2016-12-19,2.518,2.537,2.486,2.505,218059.0
2016-12-20,2.518,2.518,2.486,2.505,240283.0
2016-12-21,2.505,2.518,2.435,2.461,334332.0
2016-12-22,2.442,2.467,2.429,2.467,157228.0
2016-12-23,2.486,2.486,2.461,2.461,112770.0
2016-12-28,2.454,2.518,2.454,2.518,126994.0
2016-12-29,2.512,2.537,2.499,2.531,97996.0
2016-12-30,2.537,2.544,2.524,2.531,58353.0
2017-01-03,2.531,2.537,2.493,2.505,139186.0
2017-01-04,2.512,2.512,2.486,2.486,85360.0
2017-01-05,2.518,2.55,2.512,2.537,148770.0
2017-01-06,2.524,2.588,2.524,2.575,343122.0
2017-01-09,2.588,2.614,2.582,2.582,309410.0
2017-01-10,2.595,2.595,2.575,2.588,81253.0
2017-01-11,2.595,2.607,2.569,2.569,239809.0
2017-01-12,2.582,2.588,2.556,2.563,128431.0
2017-01-13,2.563,2.569,2.556,2.563,172729.0
2017-01-16,2.563,2.582,2.563,2.575,214540.0
2017-01-17,2.575,2.614,2.569,2.607,261989.0
2017-01-18,2.614,2.614,2.575,2.607,406128.0
2017-01-19,2.614,2.665,2.601,2.652,432255.0
2017-01-20,2.665,2.7,2.646,2.652,278919.0
2017-01-23,2.671,2.677,2.646,2.658,224321.0
2017-01-24,2.658,2.741,2.646,2.741,418939.0
2017-01-25,2.722,2.773,2.684,2.741,265042.0
2017-01-27,2.748,2.76,2.728,2.754,210865.0
2017-01-30,2.748,2.773,2.709,2.728,126389.0
2017-01-31,2.728,2.728,2.69,2.709,138701.0
2017-02-01,2.69,2.722,2.658,2.709,106527.0
2017-02-02,2.709,2.722,2.69,2.709,52221.0
2017-02-03,2.722,2.744,2.684,2.69,206875.0
2017-02-06,2.697,2.703,2.658,2.671,114286.0
2017-02-07,2.69,2.728,2.652,2.716,204940.0
2017-02-08,2.716,2.76,2.652,2.735,258770.0
2017-02-09,2.735,2.76,2.684,2.735,111642.0
2017-02-10,2.728,2.837,2.722,2.792,304481.0
2017-02-13,2.799,2.805,2.735,2.76,155171.0
2017-02-14,2.767,2.779,2.732,2.741,492572.0
2017-02-15,2.754,2.779,2.741,2.754,242747.0
2017-02-16,2.754,2.773,2.735,2.76,80772.0
2017-02-17,2.76,2.767,2.728,2.748,113343.0
2017-02-20,2.741,2.741,2.69,2.728,127866.0
2017-02-21,2.735,2.748,2.728,2.748,152102.0
2017-02-22,2.709,2.779,2.697,2.76,169675.0
2017-02-23,2.741,2.811,2.741,2.792,573961.0
2017-02-24,2.805,2.805,2.748,2.779,215984.0
2017-02-27,2.779,2.83,2.779,2.792,190527.0
2017-02-28,2.799,2.805,2.76,2.773,127690.0
2017-03-01,2.773,2.779,2.748,2.76,71494.0
2017-03-02,2.773,2.837,2.773,2.805,418306.0
2017-03-03,2.83,2.83,2.779,2.811,159892.0
2017-03-06,2.824,2.85,2.811,2.83,216645.0
2017-03-07,2.85,2.856,2.805,2.856,244809.0
2017-03-08,2.843,2.856,2.818,2.856,217294.0
2017-03-09,2.83,2.856,2.818,2.837,111909.0
2017-03-10,2.85,2.901,2.818,2.869,245115.0
2017-03-13,2.875,2.901,2.843,2.869,214111.0
2017-03-14,2.862,2.869,2.818,2.856,235835.0
2017-03-15,2.818,2.901,2.779,2.901,723731.0
2017-03-16,2.913,2.926,2.862,2.875,434782.0
2017-03-17,2.888,2.901,2.818,2.843,2845874.0
2017-03-20,2.926,2.926,2.901,2.913,235991.0
2017-03-21,2.901,2.913,2.881,2.913,592916.0
2017-03-22,2.907,2.913,2.869,2.881,154348.0
2017-03-23,2.888,2.913,2.888,2.894,153267.0
2017-03-24,2.869,2.894,2.843,2.875,128136.0
2017-03-27,2.862,2.907,2.837,2.894,413748.0
2017-03-28,2.901,2.901,2.837,2.875,281273.0
2017-03-29,2.875,2.875,2.85,2.869,125910.0
2017-03-30,2.862,2.888,2.818,2.869,199981.0
2017-03-31,2.875,2.894,2.869,2.894,188189.0
2017-04-03,2.894,2.901,2.856,2.875,356448.0
2017-04-04,2.875,2.901,2.85,2.888,153326.0
2017-04-05,2.894,2.901,2.837,2.869,340746.0
2017-04-06,2.869,2.869,2.799,2.837,186408.0
2017-04-07,2.856,2.856,2.805,2.83,139100.0
2017-04-10,2.843,2.85,2.818,2.83,115709.0
2017-04-11,2.83,2.837,2.824,2.837,174332.0
2017-04-12,2.837,2.837,2.818,2.824,121235.0
2017-04-13,2.83,2.83,2.799,2.824,284660.0
2017-04-18,2.799,2.818,2.728,2.773,256111.0
2017-04-19,2.76,2.805,2.76,2.792,130414.0
2017-04-20,2.792,2.805,2.754,2.805,246952.0
2017-04-21,2.805,2.837,2.786,2.837,274928.0
2017-04-24,2.837,2.837,2.805,2.837,106911.0
2017-04-26,2.818,2.856,2.805,2.818,97719.0
2017-04-27,2.818,2.83,2.779,2.805,109033.0
2017-04-28,2.799,2.837,2.773,2.837,254558.0
2017-05-01,2.837,2.837,2.811,2.824,73030.0
2017-05-02,2.83,2.869,2.818,2.85,315276.0
2017-05-03,2.843,2.843,2.818,2.837,81195.0
2017-05-04,2.83,2.85,2.821,2.85,117856.0
2017-05-05,2.843,2.85,2.818,2.85,114433.0
2017-05-08,2.85,2.85,2.83,2.843,77070.0
2017-05-09,2.837,2.862,2.837,2.843,349935.0
2017-05-10,2.811,2.843,2.811,2.843,353425.0
2017-05-11,2.843,2.856,2.824,2.843,269875.0
2017-05-12,2.843,2.869,2.799,2.805,420971.0
2017-05-15,2.907,2.907,2.811,2.843,1149311.0
2017-05-16,2.869,2.92,2.843,2.862,764523.0
2017-05-17,2.888,2.983,2.881,2.977,1094489.0
2017-05-18,2.958,2.996,2.932,2.996,527364.0
2017-05-19,2.996,3.028,2.99,3.003,683084.0
2017-05-22,3.022,3.092,3.022,3.092,651618.0
2017-05-23,3.098,3.162,3.092,3.117,557860.0
2017-05-24,3.156,3.2,3.143,3.181,639070.0
2017-05-25,3.181,3.181,3.117,3.149,316812.0
2017-05-26,3.181,3.187,3.143,3.187,381075.0
2017-05-29,3.187,3.187,3.136,3.143,184518.0
2017-05-30,3.168,3.168,3.13,3.162,284739.0
2017-05-31,3.175,3.309,3.175,3.302,739876.0
2017-06-01,3.309,3.315,3.258,3.277,261118.0
2017-06-02,3.251,3.34,3.251,3.328,276841.0
2017-06-05,3.328,3.398,3.328,3.372,449855.0
2017-06-06,3.347,3.36,3.27,3.34,298516.0
2017-06-07,3.347,3.366,3.331,3.353,270236.0
2017-06-08,3.36,3.366,3.315,3.36,294550.0
2017-06-09,3.353,3.36,3.328,3.347,157520.0
2017-06-13,3.34,3.366,3.334,3.334,304518.0
2017-06-14,3.334,3.36,3.328,3.34,336751.0
2017-06-15,3.519,3.519,3.36,3.474,672961.0
2017-06-16,3.506,3.506,3.43,3.449,291485.0
2017-06-19,3.468,3.544,3.449,3.525,420792.0
2017-06-20,3.564,3.57,3.5,3.544,417017.0
2017-06-21,3.538,3.551,3.462,3.544,393502.0
2017-06-22,3.525,3.564,3.493,3.538,212472.0
2017-06-23,3.538,3.551,3.503,3.519,142954.0
2017-06-26,3.5,3.532,3.493,3.506,173355.0
2017-06-27,3.506,3.525,3.474,3.5,181976.0
2017-06-28,3.487,3.487,3.423,3.468,235419.0
2017-06-29,3.506,3.506,3.423,3.442,232294.0
2017-06-30,3.455,3.468,3.385,3.411,272885.0
2017-07-03,3.411,3.442,3.207,3.258,523733.0
2017-07-04,3.277,3.334,3.27,3.302,385602.0
2017-07-05,3.302,3.302,3.232,3.251,233173.0
2017-07-06,3.219,3.289,3.2,3.251,377034.0
2017-07-07,3.251,3.296,3.156,3.283,304951.0
2017-07-10,3.283,3.302,3.245,3.289,158009.0
2017-07-11,3.27,3.366,3.27,3.334,294411.0
2017-07-12,3.334,3.347,3.283,3.315,208660.0
2017-07-13,3.328,3.334,3.27,3.302,240419.0
2017-07-14,3.315,3.328,3.289,3.315,223398.0
2017-07-17,3.321,3.347,3.309,3.328,283127.0
2017-07-18,3.315,3.34,3.315,3.321,114787.0
2017-07-19,3.34,3.34,3.302,3.309,173330.0
2017-07-20,3.309,3.34,3.283,3.309,579429.0
2017-07-21,3.309,3.315,3.283,3.315,145580.0
2017-07-24,3.302,3.334,3.302,3.315,160196.0
2017-07-25,3.315,3.417,3.315,3.385,268482.0
2017-07-26,3.366,3.404,3.347,3.379,219969.0
2017-07-27,3.347,3.411,3.334,3.36,183839.0
2017-07-28,3.353,3.372,3.321,3.328,233326.0
2017-07-31,3.321,3.379,3.264,3.315,291806.0
2017-08-01,3.283,3.321,3.251,3.283,212878.0
2017-08-02,3.283,3.283,3.06,3.168,771950.0
2017-08-03,3.219,3.219,3.175,3.187,332527.0
2017-08-04,3.187,3.258,3.162,3.207,353566.0
2017-08-07,3.2,3.213,3.13,3.187,419782.0
2017-08-08,3.156,3.194,3.124,3.143,282897.0
2017-08-09,3.149,3.2,3.136,3.181,183413.0
2017-08-10,3.156,3.2,3.143,3.149,271805.0
2017-08-11,3.136,3.143,3.098,3.111,241237.0
2017-08-14,3.111,3.162,3.085,3.136,180116.0
2017-08-15,3.143,3.175,3.13,3.149,196144.0
2017-08-16,3.156,3.175,3.13,3.156,181287.0
2017-08-17,3.124,3.175,3.124,3.162,222193.0
2017-08-18,3.136,3.181,3.13,3.149,184261.0
2017-08-21,3.149,3.149,3.066,3.124,575737.0
2017-08-22,3.124,3.156,3.085,3.098,267305.0
2017-08-23,3.098,3.143,3.098,3.111,206632.0
2017-08-24,3.136,3.162,3.124,3.149,148017.0
2017-08-25,3.156,3.175,3.136,3.143,133250.0
2017-08-28,3.13,3.143,3.009,3.034,290873.0
2017-08-29,2.964,3.034,2.92,2.92,547867.0
2017-08-30,2.932,3.028,2.926,2.952,442059.0
2017-08-31,2.971,3.003,2.92,2.99,361596.0
2017-09-01,2.971,3.054,2.971,3.047,268334.0
2017-09-04,3.054,3.066,2.92,2.932,288458.0
2017-09-05,2.913,2.945,2.843,2.92,385961.0
2017-09-06,2.92,2.971,2.907,2.958,263701.0
2017-09-07,2.894,2.958,2.888,2.901,289588.0
2017-09-08,2.901,2.971,2.901,2.932,268719.0
2017-09-11,2.901,2.958,2.901,2.926,237439.0
2017-09-12,2.926,2.939,2.901,2.901,314956.0
2017-09-13,2.894,2.901,2.843,2.869,408504.0
2017-09-14,2.843,2.856,2.773,2.799,456231.0
2017-09-15,2.779,2.843,2.779,2.83,551917.0
2017-09-18,2.843,2.901,2.818,2.881,447401.0
2017-09-19,2.856,2.939,2.837,2.939,565066.0
2017-09-20,2.92,2.958,2.894,2.939,303208.0
2017-09-21,2.939,2.964,2.913,2.964,312954.0
2017-09-22,2.952,3.034,2.939,3.022,371465.0
2017-09-25,3.034,3.079,3.028,3.06,399446.0
2017-09-26,3.085,3.098,3.041,3.092,494282.0
2017-09-27,3.085,3.092,3.066,3.079,184739.0
2017-09-28,3.06,3.105,3.034,3.105,380566.0
2017-09-29,3.124,3.143,3.028,3.092,527181.0
2017-10-02,3.117,3.124,3.06,3.092,210967.0
2017-10-03,3.124,3.13,3.066,3.092,227969.0
2017-10-04,3.06,3.156,3.06,3.124,319536.0
2017-10-05,3.13,3.156,3.124,3.124,189531.0
2017-10-06,3.149,3.149,3.066,3.066,209862.0
2017-10-09,3.073,3.143,3.073,3.124,215904.0
2017-10-10,3.092,3.136,3.092,3.111,200556.0
2017-10-11,3.111,3.149,3.111,3.124,237717.0
2017-10-12,3.124,3.13,3.073,3.111,221084.0
2017-10-13,3.085,3.111,3.041,3.092,233109.0
2017-10-16,3.092,3.136,3.085,3.105,203926.0
2017-10-17,3.098,3.146,3.098,3.124,324064.0
2017-10-18,3.124,3.136,3.111,3.124,290826.0
2017-10-19,3.111,3.13,3.092,3.124,265780.0
2017-10-20,3.124,3.13,3.073,3.124,270893.0
2017-10-23,3.117,3.124,3.092,3.124,111920.0
2017-10-24,3.092,3.133,3.092,3.124,289002.0
2017-10-25,3.13,3.143,3.124,3.143,296640.0
2017-10-26,3.149,3.245,3.13,3.2,404894.0
2017-10-27,3.2,3.283,3.187,3.219,335645.0
2017-10-30,3.251,3.309,3.251,3.251,256812.0
2017-10-31,3.251,3.251,3.219,3.232,245001.0
2017-11-01,3.226,3.251,3.207,3.251,173824.0
2017-11-02,3.258,3.321,3.245,3.321,236835.0
2017-11-03,3.321,3.34,3.289,3.315,179203.0
2017-11-06,3.315,3.315,3.264,3.277,49701.0
2017-11-07,3.264,3.277,3.2,3.226,107985.0
2017-11-08,3.187,3.296,3.111,3.296,297625.0
2017-11-09,3.283,3.379,3.27,3.379,308527.0
2017-11-10,3.379,3.379,3.27,3.309,244435.0
2017-11-13,3.411,3.678,3.385,3.57,705665.0
2017-11-14,3.595,3.729,3.595,3.71,1622453.0
2017-11-15,3.761,3.85,3.755,3.844,636121.0
2017-11-16,3.844,3.85,3.697,3.697,756641.0
2017-11-17,3.727,3.857,3.63,3.844,698420.0
2017-11-20,3.877,4.091,3.825,4.084,920975.0
2017-11-21,4.052,4.091,3.961,4.071,1072707.0
2017-11-22,4.058,4.182,4.058,4.162,866804.0
2017-11-23,4.169,4.377,4.169,4.279,726029.0
2017-11-24,4.273,4.273,4.201,4.214,434326.0
2017-11-27,4.214,4.383,4.182,4.351,435939.0
2017-11-28,4.351,4.351,4.201,4.292,582546.0
2017-11-29,4.286,4.468,4.26,4.455,390499.0
2017-11-30,4.435,4.513,4.39,4.461,587713.0
2017-12-01,4.448,4.448,4.338,4.422,310318.0
2017-12-04,4.429,4.513,4.357,4.422,957803.0
2017-12-05,4.416,4.513,4.351,4.513,444105.0
2017-12-06,4.513,4.656,4.448,4.584,615064.0
2017-12-07,4.584,4.62,4.52,4.546,580963.0
2017-12-08,4.546,4.721,4.546,4.604,497981.0
2017-12-11,4.578,4.662,4.552,4.623,390865.0
2017-12-12,4.61,4.792,4.61,4.74,595827.0
2017-12-13,4.74,4.838,4.675,4.838,632238.0
2017-12-14,4.792,4.831,4.721,4.76,578578.0
2017-12-15,4.74,4.844,4.708,4.844,588114.0
2017-12-18,4.844,4.877,4.808,4.877,562605.0
2017-12-19,4.877,5.039,4.857,5.039,767767.0
2017-12-20,5.02,5.11,4.961,5.033,790939.0
2017-12-21,5.039,5.052,4.948,5.0,334013.0
2017-12-22,4.981,5.091,4.974,5.052,243069.0
2017-12-27,5.065,5.117,5.052,5.117,252857.0
2017-12-28,5.136,5.182,5.117,5.156,303738.0
2017-12-29,5.175,5.325,5.175,5.305,512937.0
2018-01-02,5.325,5.442,5.266,5.39,497536.0
2018-01-03,5.422,5.422,5.201,5.227,423780.0
2018-01-04,5.247,5.383,5.247,5.344,430070.0
2018-01-05,5.344,5.344,5.247,5.26,228285.0
2018-01-08,5.26,5.468,5.188,5.396,464540.0
2018-01-09,5.416,5.481,5.37,5.461,475003.0
2018-01-10,5.487,5.727,5.461,5.688,857938.0
2018-01-11,5.584,5.753,5.526,5.721,500950.0
2018-01-12,5.682,5.714,5.487,5.513,457119.0
2018-01-15,5.546,5.597,5.474,5.533,439066.0
2018-01-16,5.52,5.552,5.351,5.533,360509.0
2018-01-17,5.52,5.688,5.461,5.591,551683.0
2018-01-18,5.591,5.61,5.266,5.338,640066.0
2018-01-19,5.26,5.422,5.253,5.299,570628.0
2018-01-22,5.416,5.448,5.305,5.383,367631.0
2018-01-23,5.357,5.386,5.208,5.357,528301.0
2018-01-24,5.357,5.357,5.24,5.357,230082.0
2018-01-25,5.351,5.351,5.065,5.143,369016.0
2018-01-29,5.136,5.234,5.071,5.201,402076.0
2018-01-30,5.182,5.182,5.078,5.104,388808.0
2018-01-31,5.13,5.13,4.935,5.091,344173.0
2018-02-01,5.11,5.123,5.039,5.097,285984.0
2018-02-02,5.033,5.188,5.026,5.162,266291.0
2018-02-05,4.994,4.994,4.74,4.766,646724.0
2018-02-06,4.649,4.74,4.497,4.539,1035210.0
2018-02-07,4.584,4.76,4.578,4.656,466126.0
2018-02-08,4.675,4.695,4.617,4.643,297354.0
2018-02-09,4.604,4.604,4.487,4.546,403679.0
2018-02-12,4.546,4.546,4.416,4.448,388832.0
2018-02-13,4.422,4.442,4.338,4.351,493576.0
2018-02-14,4.331,4.422,4.299,4.351,333688.0
2018-02-15,4.448,4.448,4.351,4.39,172440.0
2018-02-16,4.416,4.416,4.312,4.377,220656.0
2018-02-19,4.299,4.409,4.299,4.377,115134.0
2018-02-20,4.357,4.494,4.357,4.364,169536.0
2018-02-21,4.383,4.675,4.377,4.643,344233.0
2018-02-22,4.604,4.617,4.429,4.507,270386.0
2018-02-23,4.507,4.578,4.377,4.442,267175.0
2018-02-26,4.448,4.565,4.422,4.442,248595.0
2018-02-27,4.526,4.526,4.448,4.455,313242.0
2018-02-28,4.422,4.513,4.416,4.487,208347.0
2018-03-01,4.513,4.513,4.416,4.435,252136.0
2018-03-02,4.448,4.455,4.331,4.338,239609.0
2018-03-05,4.364,4.364,4.221,4.286,378390.0
2018-03-06,4.325,4.37,4.24,4.26,403207.0
2018-03-07,4.221,4.338,4.221,4.299,308663.0
2018-03-08,4.253,4.455,4.253,4.448,180499.0
2018-03-09,4.513,4.513,4.435,4.481,223391.0
2018-03-12,4.52,4.546,4.429,4.448,318238.0
2018-03-13,4.403,4.5,4.292,4.305,359570.0
2018-03-14,4.305,4.364,4.253,4.299,208958.0
2018-03-15,4.318,4.318,4.247,4.292,117236.0
2018-03-16,4.312,4.39,4.24,4.273,312172.0
2018-03-19,4.286,4.36,4.169,4.195,347427.0
2018-03-20,4.149,4.299,4.123,4.279,277506.0
2018-03-21,4.253,4.367,4.208,4.357,190891.0
2018-03-22,4.344,4.597,4.292,4.565,615793.0
2018-03-23,4.455,4.487,4.318,4.357,335768.0
2018-03-26,4.325,4.37,4.247,4.286,289215.0
2018-03-27,4.221,4.442,4.221,4.422,516480.0
2018-03-28,4.461,4.63,4.325,4.533,521488.0
2018-03-29,4.61,4.857,4.533,4.844,518316.0
2018-04-03,4.844,4.89,4.708,4.87,418985.0
2018-04-04,4.89,4.961,4.76,4.805,242525.0
2018-04-05,4.942,5.078,4.909,5.046,431798.0
2018-04-06,5.071,5.123,4.968,5.007,184633.0
2018-04-09,4.968,5.188,4.87,5.188,319244.0
2018-04-10,5.188,5.247,5.097,5.208,450978.0
2018-04-11,5.195,5.234,5.149,5.195,147354.0
2018-04-12,5.169,5.201,5.033,5.13,241112.0
2018-04-13,5.13,5.188,5.065,5.091,145655.0
2018-04-16,5.123,5.13,5.026,5.11,207911.0
2018-04-17,5.084,5.234,5.065,5.201,330149.0
2018-04-18,5.221,5.299,5.188,5.26,285907.0
2018-04-19,5.26,5.312,5.214,5.26,237294.0
2018-04-20,5.253,5.26,5.149,5.208,186121.0
2018-04-23,5.214,5.26,4.955,5.013,353454.0
2018-04-24,5.039,5.195,4.981,5.182,371577.0
2018-04-26,5.195,5.201,5.149,5.175,210568.0
2018-04-27,5.214,5.247,5.117,5.169,207522.0
2018-04-30,5.169,5.169,5.071,5.143,81065.0
2018-05-01,5.13,5.143,4.994,5.046,267981.0
2018-05-02,5.026,5.091,4.994,5.065,198519.0
2018-05-03,5.084,5.136,5.065,5.11,167172.0
2018-05-04,5.13,5.208,5.117,5.182,141736.0
2018-05-07,5.188,5.39,5.182,5.331,358072.0
2018-05-08,5.325,5.331,5.218,5.26,772632.0
2018-05-09,5.266,5.487,5.24,5.37,567076.0
2018-05-10,5.325,5.409,5.175,5.221,564423.0
2018-05-11,5.201,5.279,5.052,5.26,342467.0
2018-05-14,5.487,5.604,5.338,5.455,547569.0
2018-05-15,5.357,5.481,5.299,5.461,914376.0
2018-05-16,5.455,5.737,5.448,5.669,519944.0
2018-05-17,5.727,5.942,5.714,5.857,644447.0
2018-05-18,5.843,5.994,5.757,5.942,559969.0
2018-05-21,6.029,6.029,5.831,5.851,474317.0
2018-05-22,5.818,5.838,5.673,5.785,455178.0
2018-05-23,5.785,5.969,5.785,5.963,409654.0
2018-05-24,5.884,5.989,5.871,5.93,441996.0
2018-05-25,5.93,5.936,5.778,5.857,365050.0
2018-05-28,5.772,5.824,5.6,5.68,462468.0
2018-05-29,5.64,5.666,5.482,5.614,551074.0
2018-05-30,5.712,5.93,5.633,5.897,906248.0
2018-05-31,5.897,5.93,5.831,5.831,2974606.0
2018-06-01,5.831,5.93,5.798,5.897,677125.0
2018-06-04,5.897,6.147,5.89,6.095,1073897.0
2018-06-05,6.088,6.233,6.042,6.081,646001.0
2018-06-06,6.095,6.24,6.055,6.187,863580.0
2018-06-07,6.193,6.207,6.022,6.048,778038.0
2018-06-08,5.943,5.983,5.666,5.732,946143.0
2018-06-12,5.739,5.772,5.554,5.594,1285525.0
2018-06-13,5.607,5.633,5.416,5.429,560566.0
2018-06-14,5.495,5.521,5.416,5.469,542411.0
2018-06-15,5.495,5.495,5.35,5.475,563409.0
2018-06-18,5.462,5.521,5.386,5.449,376894.0
2018-06-19,5.449,5.693,5.449,5.633,418460.0
2018-06-20,5.574,5.772,5.574,5.765,248530.0
2018-06-21,5.765,5.897,5.739,5.831,538149.0
2018-06-22,5.93,5.996,5.798,5.798,715949.0
2018-06-25,5.811,5.93,5.772,5.917,422134.0
2018-06-26,5.798,5.904,5.502,5.614,559745.0
2018-06-27,5.64,5.824,5.633,5.647,343315.0
2018-06-28,5.666,5.706,5.554,5.574,235881.0
2018-06-29,5.647,5.647,5.554,5.574,441820.0
2018-07-02,5.568,5.607,5.508,5.568,404076.0
2018-07-03,5.568,5.739,5.528,5.561,462265.0
2018-07-04,5.568,5.64,5.515,5.568,380607.0
2018-07-05,5.561,5.6,5.449,5.495,299106.0
2018-07-06,5.568,5.568,4.638,4.652,2073457.0
2018-07-09,4.718,4.876,4.704,4.744,1029013.0
2018-07-10,4.744,4.79,4.652,4.744,958167.0
2018-07-11,4.744,4.797,4.714,4.744,714579.0
2018-07-12,4.77,5.034,4.764,4.975,838888.0
2018-07-13,4.988,4.988,4.81,4.869,474108.0
2018-07-16,5.001,5.001,4.846,4.876,312262.0
2018-07-17,4.869,4.968,4.849,4.869,307336.0
2018-07-18,4.869,5.06,4.843,5.027,504500.0
2018-07-19,4.988,5.06,4.928,5.04,301669.0
2018-07-20,5.014,5.225,5.014,5.179,678580.0
2018-07-23,5.073,5.119,4.843,4.889,558115.0
2018-07-24,4.935,5.133,4.889,5.04,493544.0
2018-07-25,5.034,5.073,4.951,5.04,501247.0
2018-07-26,5.073,5.264,5.073,5.212,427821.0
2018-07-27,5.245,5.271,5.093,5.166,770169.0
2018-07-30,5.139,5.199,5.103,5.146,297634.0
2018-07-31,5.133,5.146,4.935,4.948,314876.0
2018-08-01,4.909,5.014,4.849,4.902,355512.0
2018-08-02,4.876,5.021,4.869,4.981,308302.0
2018-08-03,5.021,5.169,4.981,5.139,333316.0
2018-08-06,5.139,5.139,5.004,5.054,344986.0
2018-08-07,5.1,5.1,4.961,5.021,180685.0
2018-08-08,5.034,5.146,4.988,5.133,207417.0
2018-08-09,5.08,5.123,5.001,5.04,314841.0
2018-08-10,5.021,5.04,4.711,4.737,676125.0
2018-08-13,4.711,4.718,4.138,4.204,1660766.0
2018-08-14,4.283,4.474,4.25,4.289,923641.0
2018-08-15,4.395,4.5,4.276,4.375,561323.0
2018-08-16,4.461,4.461,4.23,4.276,586788.0
2018-08-17,4.329,4.428,4.217,4.401,583519.0
2018-08-20,4.316,4.434,4.256,4.263,737312.0
2018-08-21,4.283,4.322,4.207,4.25,588504.0
2018-08-22,4.23,4.302,4.184,4.21,540746.0
2018-08-23,4.184,4.266,4.131,4.23,404390.0
2018-08-24,4.25,4.382,4.144,4.21,425839.0
2018-08-27,4.19,4.223,4.059,4.204,508393.0
2018-08-28,4.138,4.349,4.131,4.283,750734.0
2018-08-29,4.243,4.372,4.23,4.316,429541.0
2018-08-30,4.375,4.48,4.302,4.401,494869.0
2018-08-31,4.349,4.382,4.19,4.382,418959.0
2018-09-03,4.316,4.553,4.316,4.395,779241.0
2018-09-04,4.434,4.546,4.401,4.513,540086.0
2018-09-05,4.454,4.665,4.447,4.546,690875.0
2018-09-06,4.513,4.54,4.329,4.447,812820.0
2018-09-07,4.349,4.48,4.289,4.289,1446358.0
2018-09-10,4.283,4.48,4.283,4.428,938849.0
2018-09-11,4.388,4.718,4.388,4.638,743285.0
2018-09-12,4.678,4.731,4.612,4.671,449604.0
2018-09-13,4.678,4.856,4.678,4.783,520023.0
2018-09-14,4.777,4.797,4.645,4.744,455879.0
2018-09-17,4.744,4.849,4.678,4.783,353216.0
2018-09-18,4.79,4.863,4.678,4.77,762617.0
2018-09-19,4.731,5.014,4.724,4.81,672796.0
2018-09-20,4.744,4.856,4.573,4.599,817236.0
2018-09-21,4.691,4.724,4.428,4.54,2789545.0
2018-09-24,4.54,4.625,4.461,4.579,791056.0
2018-09-25,4.579,4.579,4.438,4.533,569794.0
2018-09-26,4.566,4.711,4.559,4.645,766604.0
2018-09-27,4.559,4.731,4.559,4.658,395045.0
2018-09-28,4.678,4.744,4.625,4.671,566556.0
2018-10-01,4.645,4.698,4.632,4.652,231115.0
2018-10-02,4.645,4.704,4.638,4.671,378524.0
2018-10-03,4.678,4.783,4.612,4.744,502220.0
2018-10-04,4.777,4.981,4.777,4.83,636012.0
2018-10-05,4.843,4.876,4.751,4.869,516546.0
2018-10-08,4.849,4.876,4.724,4.777,404769.0
2018-10-09,4.704,4.813,4.671,4.79,621482.0
2018-10-10,4.79,4.919,4.79,4.83,562777.0
2018-10-11,4.718,4.737,4.441,4.625,1081823.0
2018-10-12,4.513,4.665,4.494,4.632,409515.0
2018-10-15,4.553,4.632,4.546,4.566,257344.0
2018-10-16,4.559,4.836,4.52,4.803,858725.0
2018-10-17,4.803,4.975,4.731,4.889,740593.0
2018-10-18,4.902,4.951,4.83,4.863,346066.0
2018-10-19,4.777,4.889,4.777,4.876,377406.0
2018-10-22,4.81,4.882,4.8,4.81,305874.0
2018-10-23,4.79,4.902,4.79,4.81,410453.0
2018-10-24,4.843,4.876,4.691,4.83,380614.0
2018-10-25,4.777,4.823,4.711,4.731,415616.0
2018-10-26,4.612,4.734,4.533,4.553,554009.0
2018-10-29,4.553,4.602,4.461,4.533,520142.0
2018-10-30,4.48,4.77,4.48,4.751,276595.0
2018-10-31,4.678,4.81,4.619,4.803,369670.0
2018-11-01,4.816,4.988,4.79,4.849,525640.0
2018-11-02,4.751,4.919,4.751,4.869,300860.0
2018-11-05,4.744,4.895,4.737,4.823,293355.0
2018-11-06,4.77,4.971,4.77,4.922,412393.0
2018-11-07,4.909,4.968,4.81,4.935,660912.0
2018-11-08,4.928,5.093,4.928,5.087,617556.0
2018-11-09,5.073,5.1,4.869,4.882,362262.0
2018-11-12,5.073,5.89,5.031,5.844,1735741.0
2018-11-13,5.337,5.502,4.994,5.073,1427134.0
2018-11-14,5.258,5.258,4.566,4.645,1400183.0
2018-11-15,4.678,4.922,4.638,4.902,1308161.0
2018-11-16,5.1,5.1,4.933,5.06,728889.0
2018-11-19,5.082,5.256,5.082,5.223,1007974.0
2018-11-20,5.088,5.169,4.998,5.008,935258.0
2018-11-21,4.981,4.995,4.7,4.827,524758.0
2018-11-22,4.753,4.901,4.747,4.874,592412.0
2018-11-23,4.894,4.974,4.881,4.901,418563.0
2018-11-26,4.827,4.934,4.773,4.807,485839.0
2018-11-27,4.901,4.901,4.797,4.861,527981.0
2018-11-28,4.8,4.847,4.693,4.72,848111.0
2018-11-29,4.726,4.8,4.438,4.68,1013868.0
2018-11-30,4.559,4.706,4.458,4.532,1411573.0
2018-12-03,4.579,4.693,4.566,4.586,969283.0
2018-12-04,4.619,4.733,4.495,4.726,1269676.0
2018-12-05,4.653,4.706,4.549,4.599,955248.0
2018-12-06,4.646,4.814,4.559,4.626,668482.0
2018-12-07,4.686,4.733,4.626,4.666,505026.0
2018-12-10,4.626,4.653,4.452,4.485,493090.0
2018-12-11,4.559,4.572,4.371,4.431,647555.0
2018-12-12,4.425,4.472,4.331,4.418,1569991.0
2018-12-13,4.525,4.72,4.492,4.686,956605.0
2018-12-14,4.659,4.706,4.612,4.659,831015.0
2018-12-17,4.626,4.747,4.552,4.653,505184.0
2018-12-18,4.592,4.633,4.492,4.532,950013.0
2018-12-19,4.498,4.559,4.418,4.478,1361795.0
2018-12-20,4.492,4.586,4.488,4.505,1167932.0
2018-12-21,4.425,4.532,4.385,4.519,869107.0
2018-12-24,4.358,4.633,4.358,4.592,232125.0
2018-12-27,4.552,4.693,4.552,4.646,570954.0
2018-12-28,4.686,4.747,4.653,4.693,270885.0
2018-12-31,4.726,4.733,4.592,4.733,421048.0
2019-01-02,4.646,4.854,4.633,4.693,607941.0
2019-01-03,4.693,4.8,4.606,4.713,502996.0
2019-01-04,4.639,4.726,4.623,4.686,535084.0
2019-01-07,4.726,4.773,4.659,4.686,439242.0
2019-01-08,4.693,4.804,4.636,4.686,820246.0
2019-01-09,4.747,4.78,4.68,4.686,389938.0
2019-01-10,4.686,4.713,4.545,4.599,636949.0
2019-01-11,4.639,4.793,4.633,4.72,472413.0
2019-01-14,4.76,4.84,4.676,4.686,431781.0
2019-01-15,4.659,4.68,4.498,4.572,511932.0
2019-01-16,4.626,4.626,4.535,4.586,399165.0
2019-01-17,4.626,4.633,4.492,4.552,508539.0
2019-01-18,4.592,4.693,4.545,4.639,386146.0
2019-01-21,4.659,4.693,4.572,4.586,317675.0
2019-01-22,4.559,4.706,4.559,4.626,450334.0
2019-01-23,4.586,4.653,4.559,4.572,332957.0
2019-01-24,4.539,4.592,4.448,4.512,480314.0
2019-01-25,4.552,4.559,4.344,4.492,804202.0
2019-01-29,4.458,4.529,4.358,4.391,590567.0
2019-01-30,4.418,4.418,4.183,4.264,803531.0
2019-01-31,4.264,4.271,4.143,4.197,784520.0
2019-02-01,4.197,4.244,4.096,4.17,551634.0
2019-02-04,4.19,4.23,4.083,4.116,537459.0
2019-02-05,4.096,4.177,4.049,4.136,619351.0
2019-02-06,4.136,4.304,4.136,4.17,1005874.0
2019-02-07,4.21,4.277,4.14,4.204,654308.0
2019-02-08,4.163,4.21,4.143,4.177,514164.0
2019-02-11,4.197,4.277,4.15,4.157,632913.0
2019-02-12,4.204,4.23,4.103,4.116,616655.0
2019-02-13,4.157,4.177,4.076,4.103,570681.0
2019-02-14,4.083,4.136,3.955,4.096,807416.0
2019-02-15,4.069,4.083,3.862,3.882,558762.0
2019-02-18,3.969,4.043,3.909,4.016,436492.0
2019-02-19,4.036,4.15,3.996,4.076,524230.0
2019-02-20,4.13,4.15,4.043,4.09,507666.0
2019-02-21,4.123,4.143,4.049,4.09,590567.0
2019-02-22,4.13,4.19,4.09,4.116,354310.0
2019-02-25,4.136,4.183,4.043,4.076,400859.0
2019-02-26,4.09,4.177,4.002,4.043,760302.0
2019-02-27,4.036,4.23,4.016,4.19,936831.0
2019-02-28,4.224,4.224,4.083,4.157,579714.0
2019-03-01,4.116,4.234,4.09,4.197,597849.0
2019-03-04,4.217,4.284,4.19,4.237,389974.0
2019-03-05,4.15,4.183,4.123,4.17,572540.0
2019-03-06,4.17,4.21,4.103,4.21,349900.0
2019-03-07,4.21,4.364,4.204,4.351,632128.0
2019-03-08,4.344,4.371,4.21,4.224,536678.0
2019-03-11,4.204,4.224,4.153,4.19,271444.0
2019-03-12,4.23,4.237,4.096,4.157,565222.0
2019-03-13,4.116,4.224,4.11,4.13,681977.0
2019-03-14,4.116,4.17,4.069,4.076,1028765.0
2019-03-15,3.982,4.096,3.942,4.023,1881460.0
2019-03-18,4.056,4.056,3.959,3.996,648467.0
2019-03-19,4.002,4.016,3.875,3.929,574201.0
2019-03-20,3.909,3.915,3.815,3.841,824005.0
2019-03-21,3.781,3.795,3.654,3.728,1040189.0
2019-03-22,3.768,3.922,3.738,3.882,713766.0
2019-03-25,3.821,3.868,3.768,3.801,961660.0
2019-03-26,3.788,3.888,3.788,3.875,629756.0
2019-03-27,3.862,3.949,3.835,3.929,755399.0
2019-03-28,3.935,4.096,3.922,4.049,827223.0
2019-03-29,4.069,4.09,4.019,4.069,788075.0
2019-04-01,4.096,4.297,4.059,4.197,832489.0
2019-04-02,4.204,4.25,4.103,4.177,596187.0
2019-04-03,4.19,4.217,4.09,4.123,486987.0
2019-04-04,4.17,4.177,4.056,4.09,490034.0
2019-04-05,4.09,4.13,4.049,4.116,398600.0
2019-04-08,4.096,4.106,4.049,4.076,384856.0
2019-04-09,4.103,4.103,3.982,4.016,584951.0
2019-04-10,4.023,4.056,3.915,3.962,407241.0
2019-04-11,3.969,4.049,3.955,3.962,241003.0
2019-04-12,3.955,4.063,3.862,4.049,439251.0
2019-04-15,4.056,4.12,4.036,4.096,325363.0
2019-04-16,4.069,4.177,4.056,4.17,342311.0
2019-04-17,4.183,4.277,4.093,4.116,666875.0
2019-04-18,4.136,4.15,4.043,4.09,377520.0
2019-04-23,4.096,4.26,4.086,4.23,479308.0
2019-04-24,4.277,4.277,4.143,4.25,902324.0
2019-04-26,4.183,4.183,4.066,4.163,989039.0
2019-04-29,4.157,4.197,4.096,4.136,379590.0
2019-04-30,4.11,4.143,4.002,4.049,875311.0
2019-05-01,4.09,4.23,4.076,4.217,515382.0
2019-05-02,4.23,4.23,4.106,4.17,548806.0
2019-05-03,4.157,4.344,4.083,4.297,893060.0
2019-05-06,4.297,4.317,4.204,4.297,762184.0
2019-05-07,4.291,4.324,4.19,4.257,787634.0
2019-05-08,4.217,4.301,4.214,4.284,376229.0
2019-05-09,4.291,4.291,4.183,4.237,607338.0
2019-05-10,4.257,4.304,4.224,4.304,398631.0
2019-05-13,4.331,4.331,4.237,4.271,370148.0
2019-05-14,4.204,4.25,4.096,4.15,865870.0
2019-05-15,4.136,4.297,4.11,4.271,632413.0
2019-05-16,4.291,4.431,4.257,4.431,664125.0
2019-05-17,4.458,4.458,4.358,4.411,831141.0
2019-05-20,4.425,4.465,4.344,4.391,721902.0
2019-05-21,4.391,4.599,4.391,4.478,1213908.0
2019-05-22,4.458,4.498,4.351,4.398,1390265.0
2019-05-23,4.425,4.545,4.391,4.425,1042542.0
2019-05-24,4.412,4.426,4.296,4.358,903336.0
2019-05-27,4.441,4.441,4.192,4.236,822836.0
2019-05-28,4.236,4.304,4.188,4.25,842600.0
2019-05-29,4.202,4.229,4.127,4.222,724426.0
2019-05-30,4.209,4.229,3.976,3.99,904066.0
2019-05-31,4.003,4.003,3.839,3.88,1020129.0
2019-06-03,3.86,3.88,3.682,3.723,1026793.0
2019-06-04,3.743,3.808,3.685,3.764,762845.0
2019-06-05,3.819,3.819,3.682,3.73,628973.0
2019-06-06,3.75,3.791,3.716,3.736,716976.0
2019-06-07,3.73,3.86,3.709,3.853,892104.0
2019-06-11,3.921,3.942,3.853,3.928,404933.0
2019-06-12,3.928,3.983,3.901,3.983,676872.0
2019-06-13,4.038,4.085,3.962,4.044,830872.0
2019-06-14,4.058,4.058,3.942,4.058,593324.0
2019-06-17,4.085,4.127,4.038,4.106,626553.0
2019-06-18,4.127,4.209,4.106,4.209,1137488.0
2019-06-19,4.243,4.373,4.229,4.339,1639094.0
2019-06-20,4.304,4.346,4.181,4.318,1427400.0
2019-06-21,4.366,4.4,4.318,4.346,918604.0
2019-06-24,4.38,4.38,4.202,4.243,1154322.0
2019-06-25,4.284,4.332,4.263,4.298,1104260.0
2019-06-26,4.311,4.363,4.226,4.25,692174.0
2019-06-27,4.318,4.346,4.233,4.291,798895.0
2019-06-28,4.298,4.359,4.236,4.25,339973.0
2019-07-01,4.339,4.393,4.277,4.318,511229.0
2019-07-02,4.346,4.38,4.298,4.346,330259.0
2019-07-03,4.284,4.359,4.284,4.346,360768.0
2019-07-04,4.359,4.387,4.277,4.304,435132.0
2019-07-05,4.318,4.332,4.216,4.284,337260.0
2019-07-08,4.311,4.339,4.222,4.222,367679.0
2019-07-09,4.216,4.284,4.188,4.229,382197.0
2019-07-10,4.243,4.277,4.202,4.222,376426.0
2019-07-11,4.174,4.277,4.174,4.229,242092.0
2019-07-12,4.195,4.216,4.113,4.195,376208.0
2019-07-15,4.247,4.247,4.247,4.247,0.0
2019-07-16,4.247,4.247,4.247,4.247,0.0
2019-07-17,4.33,4.971,4.247,4.885,2896804.0
2019-07-18,4.829,4.919,4.746,4.878,1205133.0
2019-07-19,4.878,5.054,4.864,5.03,529947.0
2019-07-22,5.03,5.259,4.989,5.169,565369.0
2019-07-23,5.196,5.238,4.982,5.016,756354.0
2019-07-24,5.023,5.141,4.961,4.982,886255.0
2019-07-25,5.023,5.113,5.023,5.051,1025573.0
2019-07-26,5.092,5.092,4.954,4.989,714396.0
2019-07-29,5.002,5.141,5.002,5.099,495794.0
2019-07-30,5.12,5.196,5.086,5.099,528850.0
2019-07-31,5.065,5.203,5.058,5.106,517564.0
2019-08-01,5.127,5.127,5.023,5.058,464178.0
2019-08-02,5.044,5.058,4.864,4.975,782294.0
2019-08-05,5.044,5.044,4.905,4.905,398840.0
2019-08-06,4.801,4.843,4.732,4.746,470746.0
2019-08-07,4.753,4.85,4.677,4.718,511103.0
2019-08-08,4.711,4.791,4.649,4.725,588280.0
2019-08-09,4.698,4.822,4.639,4.677,437012.0
2019-08-12,4.663,4.718,4.642,4.663,499724.0
2019-08-13,4.621,4.718,4.601,4.656,806785.0
2019-08-14,4.67,4.711,4.628,4.663,583616.0
2019-08-15,4.559,4.649,4.448,4.594,733624.0
2019-08-16,4.504,4.573,4.448,4.497,567444.0
2019-08-19,4.504,4.607,4.469,4.497,595906.0
2019-08-20,4.504,4.594,4.462,4.587,697296.0
2019-08-21,4.587,4.798,4.587,4.753,572988.0
2019-08-22,4.753,4.85,4.704,4.732,653334.0
2019-08-23,4.801,4.808,4.704,4.774,407128.0
2019-08-26,4.698,4.739,4.642,4.698,251399.0
2019-08-27,4.684,4.711,4.642,4.663,278173.0
2019-08-28,4.649,4.767,4.649,4.739,198759.0
2019-08-29,4.76,4.76,4.67,4.691,240475.0
2019-08-30,4.76,4.788,4.704,4.746,331218.0
2019-09-02,4.656,4.746,4.628,4.684,251591.0
2019-09-03,4.649,4.718,4.621,4.628,312123.0
2019-09-04,4.573,4.684,4.538,4.677,486627.0
2019-09-05,4.677,4.788,4.642,4.718,468952.0
2019-09-06,4.746,4.781,4.684,4.76,260767.0
2019-09-09,4.76,4.76,4.663,4.698,304547.0
2019-09-10,4.663,4.718,4.601,4.614,404834.0
2019-09-11,4.677,4.746,4.628,4.698,364486.0
2019-09-12,4.698,4.753,4.628,4.732,298292.0
2019-09-13,4.76,4.808,4.718,4.732,280828.0
2019-09-16,4.711,4.808,4.635,4.76,415065.0
2019-09-17,4.684,4.76,4.635,4.704,322313.0
2019-09-18,4.711,4.736,4.621,4.621,269354.0
2019-09-19,4.614,4.663,4.483,4.538,848666.0
2019-09-20,4.538,4.59,4.469,4.469,691996.0
2019-09-23,4.517,4.538,4.413,4.413,382387.0
2019-09-24,4.448,4.483,4.351,4.351,834443.0
2019-09-25,4.323,4.358,4.254,4.275,497938.0
2019-09-26,4.282,4.368,4.261,4.337,495101.0
2019-09-27,4.393,4.407,4.316,4.358,292728.0
2019-09-30,4.296,4.4,4.289,4.379,282758.0
2019-10-01,4.372,4.462,4.33,4.462,397343.0
2019-10-02,4.469,4.469,4.334,4.407,532747.0
2019-10-03,4.337,4.372,4.268,4.289,593994.0
2019-10-04,4.31,4.413,4.261,4.303,218251.0
2019-10-07,4.31,4.351,4.213,4.24,175408.0
2019-10-08,4.282,4.33,4.247,4.282,250976.0
2019-10-09,4.247,4.275,4.23,4.24,294470.0
2019-10-10,4.24,4.289,4.157,4.199,713298.0
2019-10-11,4.199,4.275,4.185,4.24,350399.0
2019-10-14,4.275,4.31,4.157,4.178,583895.0
2019-10-15,4.192,4.268,4.178,4.24,446194.0
2019-10-16,4.275,4.42,4.24,4.33,658524.0
2019-10-17,4.33,4.379,4.303,4.358,256151.0
2019-10-18,4.358,4.379,4.226,4.226,466856.0
2019-10-21,4.24,4.275,4.192,4.213,232756.0
2019-10-22,4.178,4.289,4.178,4.24,157272.0
2019-10-23,4.24,4.247,4.119,4.15,64906.0
2019-10-24,4.178,4.247,4.178,4.192,192208.0
2019-10-25,4.226,4.226,4.129,4.143,224067.0
2019-10-28,4.185,4.213,4.116,4.116,370370.0
2019-10-29,4.171,4.192,4.074,4.122,647404.0
2019-10-30,4.081,4.136,3.928,4.088,969058.0
2019-10-31,4.102,4.129,4.074,4.095,406245.0
2019-11-01,4.074,4.129,4.032,4.067,690526.0
2019-11-04,4.081,4.171,4.053,4.129,649672.0
2019-11-05,4.164,4.216,4.122,4.185,769016.0
2019-11-06,4.213,4.213,4.164,4.185,364706.0
2019-11-07,4.206,4.261,4.178,4.24,1100998.0
2019-11-08,4.254,4.275,4.185,4.199,372416.0
2019-11-11,4.33,4.538,4.303,4.4,1320513.0
2019-11-12,4.448,4.545,4.351,4.538,1287377.0
2019-11-13,4.538,4.607,4.5,4.573,837569.0
2019-11-14,4.594,4.594,4.483,4.504,919632.0
2019-11-15,4.545,4.573,4.46,4.573,822697.0
2019-11-18,4.665,4.665,4.538,4.587,434220.0
2019-11-19,4.616,4.686,4.559,4.651,581980.0
2019-11-20,4.658,4.658,4.503,4.644,726524.0
2019-11-21,4.665,4.736,4.602,4.722,552596.0
2019-11-22,4.729,4.75,4.672,4.729,583686.0
2019-11-25,4.771,4.771,4.672,4.686,265785.0
2019-11-26,4.665,4.7,4.623,4.644,306787.0
2019-11-27,4.644,4.679,4.552,4.665,692434.0
2019-11-28,4.651,4.693,4.584,4.587,279450.0
2019-11-29,4.651,4.651,4.524,4.559,276526.0
2019-12-02,4.616,4.623,4.538,4.573,487919.0
2019-12-03,4.524,4.524,4.439,4.46,379182.0
2019-12-04,4.34,4.453,4.34,4.411,559907.0
2019-12-05,4.404,4.503,4.375,4.46,375348.0
2019-12-06,4.46,4.517,4.439,4.467,191597.0
2019-12-09,4.524,4.524,4.432,4.496,546328.0
2019-12-10,4.467,4.531,4.404,4.432,434665.0
2019-12-11,4.503,4.51,4.411,4.503,292012.0
2019-12-12,4.503,4.503,4.411,4.481,322227.0
2019-12-13,4.524,4.672,4.474,4.566,482718.0
2019-12-16,4.587,4.602,4.503,4.524,499285.0
2019-12-17,4.524,4.524,4.453,4.496,574309.0
2019-12-18,4.503,4.609,4.467,4.552,445935.0
2019-12-19,4.566,4.587,4.517,4.538,405758.0
2019-12-20,4.51,4.552,4.51,4.538,797733.0
2019-12-23,4.517,4.658,4.503,4.637,361455.0
2019-12-24,4.602,4.651,4.524,4.524,293926.0
2019-12-27,4.545,4.573,4.503,4.559,176035.0
2019-12-30,4.566,4.623,4.496,4.566,418734.0
2019-12-31,4.552,4.573,4.503,4.573,328923.0
2020-01-02,4.545,4.587,4.46,4.566,372830.0
2020-01-03,4.58,4.672,4.552,4.58,585741.0
2020-01-06,4.524,4.538,4.418,4.439,503057.0
2020-01-07,4.418,4.446,4.287,4.361,1017664.0
2020-01-08,4.382,4.418,4.283,4.305,469270.0
2020-01-09,4.312,4.446,4.312,4.368,697355.0
2020-01-10,4.418,4.474,4.389,4.425,375291.0
2020-01-13,4.446,4.496,4.411,4.432,347568.0
2020-01-14,4.503,4.92,4.503,4.799,1756176.0
2020-01-15,4.821,5.146,4.807,5.075,1170705.0
2020-01-16,5.089,5.125,4.983,5.04,769380.0
2020-01-17,5.054,5.082,4.983,5.019,848861.0
2020-01-20,5.089,5.132,5.054,5.103,566790.0
2020-01-21,5.125,5.238,5.118,5.195,685926.0
2020-01-22,5.231,5.266,5.139,5.195,628368.0
2020-01-23,5.231,5.231,5.135,5.195,478750.0
2020-01-24,5.195,5.245,5.146,5.209,527073.0
2020-01-28,5.16,5.216,5.082,5.181,617974.0
2020-01-29,5.188,5.216,5.125,5.146,347190.0
2020-01-30,5.146,5.167,5.082,5.132,379748.0
2020-01-31,5.139,5.259,5.139,5.245,556899.0
2020-02-03,5.075,5.344,5.075,5.28,679935.0
2020-02-04,5.52,5.563,5.337,5.457,893647.0
2020-02-05,5.549,5.549,5.429,5.535,1059575.0
2020-02-06,5.655,6.036,5.619,5.874,1905909.0
2020-02-07,5.867,5.937,5.81,5.853,1044139.0
2020-02-10,5.881,5.916,5.803,5.831,741785.0
2020-02-11,5.867,5.881,5.732,5.796,445601.0
2020-02-12,5.74,5.902,5.711,5.867,539277.0
2020-02-13,5.902,5.923,5.831,5.881,775116.0
2020-02-14,5.874,5.874,5.778,5.817,863249.0
2020-02-17,5.796,5.824,5.732,5.761,370128.0
2020-02-18,5.725,5.754,5.683,5.754,342988.0
2020-02-19,5.725,5.793,5.718,5.789,292195.0
2020-02-20,5.803,5.895,5.761,5.839,353102.0
2020-02-21,5.867,5.867,5.754,5.754,176274.0
2020-02-24,5.662,5.81,5.598,5.768,558671.0
2020-02-25,5.612,5.768,5.584,5.761,844250.0
2020-02-26,5.584,5.775,5.584,5.761,884986.0
2020-02-27,5.761,5.796,5.69,5.711,648513.0
2020-02-28,5.584,5.641,5.457,5.471,901282.0
2020-03-02,5.429,5.436,5.231,5.323,1924037.0
2020-03-03,5.301,5.549,5.301,5.499,917336.0
2020-03-04,5.429,5.704,5.414,5.598,957601.0
2020-03-05,5.655,6.086,5.655,6.072,1276104.0
2020-03-06,6.107,6.312,6.051,6.227,1464279.0
2020-03-09,6.093,6.213,5.916,5.952,1785272.0
2020-03-10,5.831,6.192,5.725,6.164,2613656.0
2020-03-11,6.121,6.206,5.923,6.008,1471823.0
2020-03-12,6.008,6.079,5.549,5.676,1759487.0
2020-03-13,5.372,5.775,5.132,5.775,3165542.0
2020-03-16,5.563,5.711,5.252,5.372,2220935.0
2020-03-17,5.238,5.775,5.231,5.775,1898469.0
2020-03-18,5.563,5.959,5.492,5.74,1143680.0
2020-03-19,5.747,5.775,5.301,5.386,1235827.0
2020-03-20,5.386,5.57,5.238,5.386,1382705.0
2020-03-23,5.167,5.294,4.948,5.167,1525343.0
2020-03-24,5.231,5.478,5.153,5.351,1052863.0
2020-03-25,5.535,5.626,5.004,5.167,673852.0
2020-03-26,5.224,5.436,5.167,5.287,1334857.0
2020-03-27,5.499,5.655,5.188,5.188,1456644.0
2020-03-30,5.089,5.496,5.089,5.407,723671.0
2020-03-31,5.506,5.831,5.259,5.315,1958907.0
2020-04-01,5.273,5.556,5.273,5.556,1223066.0
2020-04-02,5.443,5.824,5.379,5.69,1281359.0
2020-04-03,5.732,5.902,5.711,5.831,1051698.0
2020-04-06,5.846,6.051,5.846,5.895,963713.0
2020-04-07,5.923,5.93,5.662,5.74,1079410.0
2020-04-08,5.704,5.839,5.591,5.754,869167.0
2020-04-09,5.747,5.853,5.676,5.81,459760.0
2020-04-14,5.824,6.079,5.768,6.058,595841.0
2020-04-15,6.058,6.114,5.909,5.987,556643.0
2020-04-16,5.895,6.043,5.839,5.994,745852.0
2020-04-17,6.015,6.248,5.98,6.22,929351.0
2020-04-20,6.213,6.234,6.022,6.135,561655.0
2020-04-21,6.114,6.15,5.863,5.895,609936.0
2020-04-22,5.768,5.892,5.768,5.867,468037.0
2020-04-23,5.895,5.994,5.796,5.86,367680.0
2020-04-24,5.824,6.036,5.824,5.973,462462.0
2020-04-27,6.001,6.1,5.945,6.036,671118.0
2020-04-28,6.036,6.178,5.973,6.058,540259.0
2020-04-29,6.008,6.153,5.973,6.058,626143.0
2020-04-30,6.142,6.153,6.04,6.128,683568.0
2020-05-01,6.142,6.333,6.043,6.114,1262563.0
2020-05-04,6.079,6.432,6.051,6.411,1192935.0
2020-05-05,6.496,6.644,6.436,6.482,791032.0
2020-05-06,6.432,6.514,6.369,6.404,645450.0
2020-05-07,6.411,6.496,6.354,6.439,677257.0
2020-05-08,6.468,6.559,6.411,6.517,736566.0
2020-05-11,6.559,6.764,6.482,6.694,1264676.0
2020-05-12,6.75,6.821,6.234,6.538,2105720.0
2020-05-13,6.333,6.446,6.248,6.397,981556.0
2020-05-14,6.241,6.496,6.164,6.411,1015941.0
2020-05-15,6.538,6.807,6.432,6.651,1730043.0
2020-05-18,6.807,7.351,6.743,7.309,2097992.0
2020-05-19,7.21,7.379,7.083,7.266,2092890.0
2020-05-20,7.026,7.295,6.934,7.054,1362036.0
2020-05-21,7.118,7.153,6.892,6.934,960263.0
2020-05-22,6.999,7.035,6.856,6.87,581139.0
2020-05-25,6.971,7.129,6.9,6.9,719003.0
2020-05-26,6.9,7.086,6.828,6.914,1610435.0
2020-05-27,6.806,7.014,6.76,6.806,1001288.0
2020-05-28,6.806,6.957,6.771,6.785,694950.0
2020-05-29,6.806,7.157,6.677,7.129,1773391.0
2020-06-01,7.107,7.143,6.914,7.064,973641.0
2020-06-02,6.993,7.15,6.943,7.122,864593.0
2020-06-03,7.165,7.236,6.971,7.036,970432.0
2020-06-04,7.021,7.036,6.907,6.957,900335.0
2020-06-05,6.864,6.928,6.72,6.828,1277204.0
2020-06-09,6.771,6.821,6.577,6.763,1299483.0
2020-06-10,6.785,6.935,6.749,6.806,1843994.0
2020-06-11,6.699,6.849,6.627,6.685,1213911.0
2020-06-12,6.627,6.799,6.606,6.735,864034.0
2020-06-15,6.613,6.735,6.599,6.627,542994.0
2020-06-16,6.763,6.842,6.692,6.792,102903.0
2020-06-17,6.842,6.914,6.785,6.892,621062.0
2020-06-18,6.864,6.921,6.72,6.742,664585.0
2020-06-19,6.806,6.986,6.763,6.914,826915.0
2020-06-22,6.871,7.064,6.814,7.014,416774.0
2020-06-23,7.036,7.057,6.857,6.928,559007.0
2020-06-24,6.986,7.014,6.806,6.871,513867.0
2020-06-25,6.785,6.806,6.656,6.706,633999.0
2020-06-26,6.699,6.735,6.62,6.692,332897.0
2020-06-29,6.649,6.742,6.62,6.706,280423.0
2020-06-30,6.821,6.885,6.713,6.749,728361.0
2020-07-01,6.756,6.95,6.756,6.878,650328.0
2020-07-02,6.9,7.308,6.835,7.272,841056.0
2020-07-03,7.308,7.365,7.208,7.243,594090.0
2020-07-06,7.272,7.294,7.208,7.208,436780.0
2020-07-07,7.251,7.308,7.165,7.272,441369.0
2020-07-08,7.272,7.337,7.072,7.114,873586.0
2020-07-09,7.193,7.251,6.986,7.057,543948.0
2020-07-10,7.057,7.15,6.921,7.029,433990.0
2020-07-13,7.15,7.186,6.964,7.122,459918.0
2020-07-14,7.064,7.372,7.029,7.315,1212578.0
2020-07-15,7.451,7.598,7.286,7.537,1235020.0
2020-07-16,7.587,7.587,7.279,7.344,388334.0
2020-07-17,7.444,7.444,7.157,7.279,454529.0
2020-07-20,7.344,7.358,7.086,7.215,443528.0
2020-07-21,7.236,7.423,7.208,7.372,835870.0
2020-07-22,7.444,7.444,7.222,7.279,379082.0
2020-07-23,7.265,7.444,7.243,7.344,579884.0
2020-07-24,7.344,7.602,7.308,7.552,1182022.0
2020-07-27,7.552,7.659,7.444,7.566,618453.0
2020-07-28,7.616,7.731,7.509,7.537,575795.0
2020-07-29,7.58,7.723,7.423,7.587,1116615.0
2020-07-30,7.559,7.645,7.44,7.523,752605.0
2020-07-31,7.523,7.552,7.265,7.337,680824.0
2020-08-03,7.516,7.595,7.329,7.329,705321.0
2020-08-04,7.458,7.516,7.329,7.372,946939.0
2020-08-05,7.286,7.448,7.172,7.372,866983.0
2020-08-06,7.408,7.408,7.243,7.308,504050.0
2020-08-07,7.294,7.344,7.186,7.251,369988.0
2020-08-10,7.337,7.408,7.272,7.337,420425.0
2020-08-11,7.38,7.487,7.272,7.315,595432.0
2020-08-12,7.315,7.38,7.107,7.165,783308.0
2020-08-13,7.222,7.294,7.15,7.236,722317.0
2020-08-14,7.322,7.355,7.172,7.251,600803.0
2020-08-17,7.215,7.329,7.215,7.308,403135.0
2020-08-18,7.358,7.494,7.344,7.387,552470.0
2020-08-19,7.451,7.58,7.365,7.423,739581.0
2020-08-20,7.308,7.494,7.301,7.423,595343.0
2020-08-21,7.552,7.559,7.329,7.351,424267.0
2020-08-24,7.387,7.408,7.236,7.351,500564.0
2020-08-25,7.415,7.415,7.265,7.294,662077.0
2020-08-26,7.294,7.365,7.193,7.344,833180.0
2020-08-27,7.38,7.458,7.279,7.322,588152.0
2020-08-28,7.315,7.408,7.157,7.251,733402.0
2020-08-31,7.2,7.272,7.129,7.193,606112.0
2020-09-01,7.157,7.215,7.043,7.157,643269.0
2020-09-02,7.229,7.53,7.186,7.458,894481.0
2020-09-03,7.509,7.552,7.408,7.552,547740.0
2020-09-04,7.444,7.537,7.358,7.365,620537.0
2020-09-07,7.272,7.394,7.175,7.286,642932.0
2020-09-08,7.279,7.401,7.208,7.286,593547.0
2020-09-09,7.179,7.236,7.079,7.122,997820.0
2020-09-10,7.215,7.243,7.129,7.15,405308.0
2020-09-11,7.122,7.208,7.107,7.193,486671.0
2020-09-14,7.208,7.279,7.208,7.265,257547.0
2020-09-15,7.222,7.301,7.211,7.286,439802.0
2020-09-16,7.329,7.498,7.286,7.444,551279.0
2020-09-17,7.444,7.48,7.236,7.315,734617.0
2020-09-18,7.337,7.401,7.251,7.322,412284.0
2020-09-21,7.38,7.387,7.279,7.38,275498.0
2020-09-22,7.337,7.602,7.308,7.566,655286.0
2020-09-23,7.595,7.999,7.559,7.874,1469454.0
2020-09-24,7.802,7.809,7.655,7.702,456886.0
2020-09-25,7.695,7.788,7.616,7.759,314471.0
2020-09-28,7.903,8.01,7.727,7.774,567064.0
2020-09-29,7.874,7.881,7.702,7.838,409409.0
2020-09-30,7.745,7.938,7.723,7.774,775437.0
2020-10-01,7.845,8.046,7.795,7.91,579017.0
2020-10-02,7.917,7.989,7.795,7.817,741616.0
2020-10-05,7.888,8.014,7.888,7.974,546574.0
2020-10-06,8.032,8.103,7.938,8.075,773898.0
2020-10-07,8.196,8.426,8.082,8.361,896446.0
2020-10-08,8.433,8.458,8.304,8.347,819767.0
2020-10-09,8.39,8.533,8.34,8.447,539880.0
2020-10-12,8.469,8.547,8.426,8.454,633047.0
2020-10-13,8.49,8.562,8.433,8.512,601376.0
2020-10-14,8.497,8.641,8.476,8.598,701221.0
2020-10-15,8.605,8.669,8.537,8.59,488088.0
2020-10-16,8.569,8.669,8.487,8.533,431421.0
2020-10-19,8.626,8.662,8.519,8.612,390507.0
2020-10-20,8.598,8.676,8.547,8.648,543340.0
2020-10-21,8.669,8.798,8.49,8.562,362466.0
2020-10-22,8.454,8.49,8.304,8.447,450638.0
2020-10-23,8.454,8.469,8.139,8.204,631457.0
2020-10-26,8.247,8.332,8.153,8.168,962861.0
2020-10-27,8.161,8.218,7.831,7.881,793551.0
2020-10-28,7.86,8.175,7.809,8.175,1342991.0
2020-10-29,8.132,8.182,8.024,8.168,467262.0
2020-10-30,8.161,8.161,7.96,8.032,634370.0
2020-11-02,7.989,8.032,7.774,7.931,505788.0
2020-11-03,8.024,8.161,7.96,8.096,587726.0
2020-11-04,8.06,8.161,8.039,8.096,668923.0
2020-11-05,8.168,8.196,8.039,8.125,705513.0
2020-11-06,8.211,8.261,8.11,8.132,412453.0
2020-11-09,8.332,8.332,8.189,8.239,716586.0
2020-11-10,8.275,8.297,7.967,8.053,648303.0
2020-11-11,8.053,8.171,8.024,8.139,384414.0
2020-11-12,8.247,8.289,8.132,8.153,255066.0
2020-11-13,8.268,8.612,8.196,8.504,1014601.0
2020-11-16,8.598,8.598,8.332,8.512,154729.0
2020-11-17,8.612,8.727,8.139,8.239,2033073.0
2020-11-18,8.239,8.261,8.114,8.239,1501582.0
2020-11-19,8.204,8.204,7.781,7.867,1338808.0
2020-11-20,7.866,8.019,7.83,7.903,1042552.0
2020-11-23,8.077,8.091,7.858,7.872,1126552.0
2020-11-24,7.851,7.851,7.53,7.712,1541963.0
2020-11-25,7.668,7.705,7.486,7.566,1006144.0
2020-11-26,7.617,7.697,7.541,7.595,85104.0
2020-11-27,7.544,7.617,7.493,7.508,432262.0
2020-11-30,7.472,7.639,7.464,7.639,991232.0
2020-12-01,7.872,8.091,7.785,8.004,1798410.0
2020-12-02,8.077,8.109,7.807,7.807,769821.0
2020-12-03,7.821,7.865,7.552,7.61,844904.0
2020-12-04,7.61,7.749,7.45,7.515,787103.0
2020-12-07,7.391,7.472,7.282,7.42,1480161.0
2020-12-08,7.508,7.727,7.442,7.501,966800.0
2020-12-09,7.566,7.61,7.428,7.472,569440.0
2020-12-10,7.53,7.544,7.442,7.486,1109406.0
2020-12-11,7.479,7.53,7.282,7.289,613185.0
2020-12-14,7.304,7.355,7.224,7.318,300008.0
2020-12-15,7.348,7.384,7.216,7.304,958305.0
2020-12-16,7.348,7.359,7.224,7.246,581850.0
2020-12-17,7.267,7.297,7.173,7.209,595814.0
2020-12-18,7.289,7.369,7.275,7.326,668297.0
2020-12-21,7.362,7.362,7.173,7.216,784058.0
2020-12-22,7.224,7.26,7.063,7.209,719694.0
2020-12-23,7.143,7.238,7.049,7.085,774312.0
2020-12-24,7.041,7.246,7.041,7.216,414043.0
2020-12-29,7.246,7.289,7.063,7.165,492828.0
2020-12-30,7.151,7.238,7.056,7.18,771716.0
2020-12-31,7.18,7.256,7.136,7.187,223172.0
2021-01-04,7.253,7.34,7.195,7.289,386335.0
2021-01-05,7.275,7.544,7.202,7.501,1040674.0
2021-01-06,7.501,7.523,7.256,7.289,693593.0
2021-01-07,7.413,7.493,7.289,7.428,609655.0
2021-01-08,7.508,7.814,7.493,7.77,1051187.0
2021-01-11,7.77,7.858,7.563,7.668,737637.0
2021-01-12,7.814,7.887,7.661,7.792,988996.0
2021-01-13,7.792,7.821,7.606,7.654,644027.0
2021-01-14,7.654,7.763,7.501,7.697,311065.0
2021-01-15,7.872,7.96,7.697,7.807,749306.0
2021-01-18,7.807,7.945,7.741,7.8,596136.0
2021-01-19,7.887,8.149,7.851,8.106,1006737.0
2021-01-20,8.2,8.208,7.923,8.055,857517.0
2021-01-21,8.062,8.106,7.778,7.8,673879.0
2021-01-22,7.982,7.982,7.727,7.741,486953.0
2021-01-25,7.741,7.88,7.727,7.8,409932.0
2021-01-27,7.814,7.942,7.632,7.77,511312.0
2021-01-28,7.654,7.697,7.552,7.617,529937.0
2021-01-29,7.821,7.843,7.697,7.756,791101.0
2021-02-01,7.727,8.142,7.552,8.113,1665866.0
2021-02-02,8.055,8.142,7.923,8.033,588372.0
2021-02-03,8.011,8.098,7.872,8.077,700556.0
2021-02-04,8.047,8.138,8.018,8.026,561536.0
2021-02-05,8.055,8.171,8.026,8.055,533449.0
2021-02-08,8.018,8.193,8.018,8.164,423762.0
2021-02-09,8.164,8.361,8.164,8.302,616281.0
2021-02-10,8.324,8.441,8.244,8.405,523512.0
2021-02-11,8.383,8.492,8.295,8.31,834278.0
2021-02-12,8.281,8.339,8.186,8.251,447331.0
2021-02-15,8.273,8.361,8.2,8.302,430844.0
2021-02-16,8.339,8.354,8.175,8.259,270202.0
2021-02-17,8.273,8.302,8.062,8.098,622952.0
2021-02-18,8.113,8.288,8.047,8.164,669459.0
2021-02-19,8.142,8.208,8.069,8.12,476251.0
2021-02-22,7.996,8.193,7.894,8.135,769229.0
2021-02-23,8.164,8.339,8.117,8.157,781791.0
2021-02-24,8.157,8.295,8.084,8.149,546495.0
2021-02-25,8.128,8.306,7.982,8.186,791576.0
2021-02-26,8.018,8.259,8.004,8.208,719200.0
2021-03-01,8.142,8.405,8.142,8.346,807860.0
2021-03-02,8.346,8.514,8.346,8.397,551867.0
2021-03-03,8.456,8.718,8.448,8.652,740066.0
2021-03-04,8.652,8.689,8.426,8.514,769834.0
2021-03-05,8.492,8.492,8.324,8.405,445915.0
2021-03-08,8.601,8.813,8.543,8.587,868251.0
2021-03-09,8.638,8.784,8.609,8.696,913529.0
2021-03-10,8.798,8.856,8.689,8.733,803991.0
2021-03-11,8.82,8.82,8.638,8.667,453720.0
2021-03-12,8.711,8.733,8.62,8.667,447538.0
2021-03-15,8.711,8.733,8.536,8.674,469073.0
2021-03-16,8.733,8.871,8.616,8.784,867299.0
2021-03-17,8.82,9.061,8.82,9.017,901775.0
2021-03-18,9.039,9.068,8.922,8.951,521531.0
2021-03-19,8.922,9.104,8.835,9.01,750841.0
2021-03-22,9.053,9.338,9.053,9.141,704870.0
2021-03-23,9.184,9.279,9.046,9.104,661758.0
2021-03-24,9.112,9.214,9.112,9.163,912584.0
2021-03-25,9.119,9.177,8.959,9.01,443542.0
2021-03-26,9.112,9.177,8.973,9.133,685675.0
2021-03-29,9.148,9.221,9.017,9.031,310735.0
2021-03-30,9.075,9.141,8.973,8.995,346711.0
2021-03-31,8.966,9.243,8.966,9.061,751379.0
2021-04-01,9.061,9.206,8.864,9.17,673453.0
2021-04-06,9.221,9.236,9.101,9.126,469477.0
2021-04-07,9.112,9.243,9.002,9.112,854057.0
2021-04-08,9.024,9.133,8.973,9.039,263140.0
2021-04-09,9.017,9.163,8.915,9.133,645351.0
2021-04-12,9.119,9.177,9.075,9.126,198628.0
2021-04-13,9.184,9.243,9.126,9.177,377266.0
2021-04-14,9.177,9.374,9.177,9.294,841937.0
2021-04-15,9.287,9.287,9.133,9.206,412195.0
2021-04-16,9.308,9.308,9.112,9.221,242172.0
2021-04-19,9.272,9.279,9.148,9.184,394374.0
2021-04-20,9.177,9.177,9.017,9.039,373479.0
2021-04-21,8.959,9.166,8.908,9.141,549777.0
2021-04-22,9.112,9.17,9.017,9.17,440490.0
2021-04-23,9.01,9.097,8.959,9.024,340653.0
2021-04-26,8.973,9.024,8.82,8.988,270606.0
2021-04-27,8.929,8.959,8.827,8.929,365734.0
2021-04-28,8.966,9.024,8.897,8.937,426784.0
2021-04-29,8.966,8.966,8.791,8.944,332380.0
2021-04-30,8.966,8.98,8.827,8.871,263832.0
2021-05-03,8.82,8.944,8.718,8.762,322965.0
2021-05-04,8.711,8.725,7.843,8.601,920394.0
2021-05-05,8.521,8.718,8.521,8.667,471442.0
2021-05-06,8.499,8.674,8.354,8.463,545922.0
2021-05-07,8.412,8.47,8.346,8.441,682085.0
2021-05-10,8.463,8.543,8.364,8.507,967583.0
2021-05-11,8.499,8.543,8.361,8.441,530686.0
2021-05-12,8.456,8.827,8.448,8.594,986076.0
2021-05-13,8.601,8.908,8.579,8.835,666747.0
2021-05-14,8.966,9.075,8.878,8.915,656656.0
2021-05-17,9.068,9.09,8.434,8.609,1561251.0
2021-05-18,8.652,8.725,8.321,8.587,1336593.0
2021-05-19,8.499,8.627,8.485,8.536,716826.0
2021-05-20,8.572,8.645,8.226,8.259,735014.0
2021-05-21,8.312,8.312,8.014,8.222,761936.0
2021-05-24,8.252,8.252,8.081,8.186,596808.0
2021-05-25,8.312,8.438,8.186,8.401,729553.0
2021-05-26,8.438,8.468,8.319,8.364,456224.0
2021-05-27,8.312,8.349,8.178,8.238,509474.0
2021-05-28,8.401,8.401,8.182,8.297,617804.0
2021-05-31,8.334,8.349,8.23,8.319,333204.0
2021-06-01,8.282,8.282,8.044,8.2,551836.0
2021-06-02,8.275,8.461,8.156,8.423,693045.0
2021-06-03,8.438,8.513,8.245,8.29,478811.0
2021-06-04,8.342,8.349,8.133,8.312,550405.0
2021-06-07,8.178,8.334,8.141,8.282,517543.0
2021-06-08,8.357,8.728,8.29,8.364,784863.0
2021-06-09,8.364,8.475,8.208,8.282,569581.0
2021-06-10,8.26,8.606,8.252,8.542,901125.0
2021-06-11,8.654,8.661,8.475,8.587,456601.0
2021-06-15,8.594,8.661,8.55,8.639,372820.0
2021-06-16,8.721,8.914,8.684,8.84,903368.0
2021-06-17,8.773,8.81,8.639,8.758,477921.0
2021-06-18,8.773,8.773,8.654,8.706,535181.0
2021-06-21,8.676,8.817,8.669,8.751,576271.0
2021-06-22,8.795,8.847,8.661,8.736,474619.0
2021-06-23,8.699,8.81,8.624,8.736,492166.0
2021-06-24,8.817,8.951,8.736,8.78,923875.0
2021-06-25,8.87,8.922,8.773,8.803,590904.0
2021-06-28,8.81,8.832,8.665,8.706,233622.0
2021-06-29,8.728,8.765,8.505,8.542,369301.0
2021-06-30,8.602,8.721,8.513,8.587,650462.0
2021-07-01,8.661,8.699,8.475,8.49,380150.0
2021-07-02,8.461,8.55,8.431,8.468,477043.0
2021-07-05,8.483,8.528,8.386,8.394,464277.0
2021-07-06,8.394,8.427,8.256,8.275,329608.0
2021-07-07,8.245,8.357,8.156,8.297,398273.0
2021-07-08,8.297,8.39,8.26,8.297,807703.0
2021-07-09,8.193,8.223,8.044,8.178,708717.0
2021-07-12,8.245,8.275,8.081,8.156,812630.0
2021-07-13,8.215,8.304,8.163,8.178,677779.0
2021-07-14,8.23,8.416,8.208,8.312,517367.0
2021-07-15,8.312,8.379,8.245,8.267,364327.0
2021-07-16,8.23,8.23,8.141,8.193,603894.0
2021-07-19,8.215,8.461,8.156,8.416,706234.0
2021-07-20,8.468,8.721,8.401,8.684,893429.0
2021-07-21,8.691,8.706,8.438,8.461,944253.0
2021-07-22,8.49,8.52,8.364,8.52,534890.0
2021-07-23,8.475,8.505,8.401,8.461,523083.0
2021-07-26,8.483,8.58,8.446,8.557,412465.0
2021-07-27,8.55,8.632,8.453,8.557,560325.0
2021-07-28,8.609,8.609,8.446,8.513,578368.0
2021-07-29,8.505,8.646,8.475,8.498,444685.0
2021-07-30,8.483,8.52,8.409,8.416,565749.0
2021-08-02,8.386,8.513,8.386,8.468,341182.0
2021-08-03,8.438,8.587,8.438,8.505,518673.0
2021-08-04,8.468,8.594,8.461,8.475,514328.0
2021-08-05,8.394,8.55,8.394,8.535,318001.0
2021-08-06,8.505,8.576,8.461,8.505,313598.0
2021-08-09,8.55,8.572,8.394,8.431,461316.0
2021-08-10,8.475,8.572,8.431,8.565,213192.0
2021-08-11,8.55,8.654,8.542,8.609,352177.0
2021-08-12,8.736,9.033,8.736,8.914,888921.0
2021-08-13,8.929,9.003,8.843,8.922,697705.0
2021-08-16,8.929,9.1,8.892,9.085,566976.0
2021-08-17,9.107,9.256,9.041,9.152,545214.0
2021-08-18,9.182,9.226,9.085,9.122,661843.0
2021-08-19,9.018,9.182,8.974,9.085,514330.0
2021-08-20,9.219,9.256,9.13,9.137,486603.0
2021-08-23,9.174,9.249,9.1,9.152,379892.0
2021-08-24,9.145,9.234,9.078,9.093,330276.0
2021-08-25,9.107,9.137,8.974,9.048,526105.0
2021-08-26,9.07,9.182,8.988,9.122,785417.0
2021-08-27,9.093,9.13,8.959,9.063,499734.0
2021-08-30,9.033,9.085,8.974,9.033,527112.0
2021-08-31,9.041,9.204,9.026,9.078,560301.0
2021-09-01,9.041,9.041,8.788,8.803,331519.0
2021-09-02,8.803,8.847,8.568,8.624,724936.0
2021-09-03,8.736,8.877,8.728,8.765,614668.0
2021-09-06,8.55,8.855,8.423,8.773,436697.0
2021-09-07,8.922,8.951,8.691,8.78,483149.0
2021-09-08,8.587,8.832,8.587,8.81,460698.0
2021-09-09,8.825,8.892,8.765,8.847,443161.0
2021-09-10,8.907,8.959,8.855,8.914,394078.0
2021-09-13,9.033,9.055,8.974,9.055,38475.0
2021-09-14,9.033,9.115,8.788,8.877,813055.0
2021-09-15,8.936,9.293,8.862,9.293,1100407.0
2021-09-16,9.323,9.427,9.286,9.338,650632.0
2021-09-17,9.33,9.33,9.174,9.278,491752.0
2021-09-20,9.249,9.278,9.026,9.041,233407.0
2021-09-21,8.988,9.212,8.951,9.137,480696.0
2021-09-22,9.033,9.13,8.922,8.996,468725.0
2021-09-23,9.167,9.167,8.981,9.078,441308.0
2021-09-24,9.033,9.063,8.933,9.033,260304.0
2021-09-27,9.055,9.152,8.922,9.107,278197.0
2021-09-28,8.966,9.063,8.899,8.936,294941.0
2021-09-29,8.847,8.907,8.788,8.855,561422.0
2021-09-30,8.936,9.093,8.929,9.093,681547.0
2021-10-01,8.996,9.152,8.914,8.966,676598.0
2021-10-04,9.145,9.189,8.996,9.07,314382.0
2021-10-05,8.936,9.122,8.936,9.107,453911.0
2021-10-06,9.07,9.241,8.988,9.018,516742.0
2021-10-07,9.026,9.093,8.899,8.907,470477.0
2021-10-08,8.922,9.093,8.907,9.063,396685.0
2021-10-11,8.959,9.055,8.959,9.048,268381.0
2021-10-12,8.951,9.197,8.951,9.197,317571.0
2021-10-13,9.145,9.297,9.107,9.286,506913.0
2021-10-14,9.293,9.39,9.152,9.159,446931.0
2021-10-15,8.907,8.988,8.453,8.721,2035278.0
2021-10-18,8.743,8.773,8.572,8.572,615855.0
2021-10-19,8.617,8.639,8.409,8.409,873981.0
2021-10-20,8.416,8.501,8.319,8.475,1139959.0
2021-10-21,8.505,8.513,8.327,8.446,808990.0
2021-10-22,8.453,8.602,8.446,8.52,757570.0
2021-10-25,8.587,8.713,8.565,8.699,679452.0
2021-10-26,8.699,8.773,8.654,8.758,722747.0
2021-10-27,8.758,8.974,8.699,8.922,546525.0
2021-10-28,8.959,9.059,8.914,9.018,392665.0
2021-10-29,8.974,8.996,8.862,8.944,741488.0
2021-11-01,8.996,9.159,8.966,8.996,451357.0
2021-11-02,8.974,9.078,8.966,9.033,200648.0
2021-11-03,9.122,9.189,9.055,9.145,444439.0
2021-11-04,9.026,9.13,9.026,9.115,416085.0
2021-11-05,9.13,9.249,9.063,9.249,732788.0
2021-11-08,9.219,9.219,9.048,9.07,258917.0
2021-11-09,8.966,9.219,8.944,9.137,462202.0
2021-11-10,8.936,9.182,8.936,9.048,486800.0
2021-11-11,9.041,9.145,8.936,8.996,516261.0
2021-11-12,8.996,9.089,8.929,8.996,584199.0
2021-11-15,9.145,9.316,8.81,8.929,1114585.0
2021-11-16,8.936,8.959,8.736,8.751,1013579.0
2021-11-17,8.847,8.922,8.624,8.676,738626.0
2021-11-18,8.81,8.877,8.691,8.84,1474983.0
2021-11-19,8.879,8.887,8.735,8.765,609558.0
2021-11-22,8.851,8.851,8.684,8.805,442639.0
2021-11-23,8.942,8.942,8.691,8.745,421713.0
2021-11-24,8.729,8.851,8.714,8.745,468658.0
2021-11-25,8.767,8.775,8.57,8.616,608678.0
2021-11-26,8.722,8.805,8.616,8.638,590977.0
2021-11-29,8.6,8.669,8.513,8.6,444110.0
2021-11-30,8.441,8.623,8.388,8.509,693823.0
2021-12-01,8.494,8.699,8.418,8.676,805462.0
2021-12-02,8.608,8.691,8.487,8.502,467853.0
2021-12-03,8.684,8.684,8.426,8.464,503860.0
2021-12-06,8.57,8.616,8.487,8.509,567702.0
2021-12-07,8.608,8.661,8.494,8.638,530750.0
2021-12-08,8.578,8.714,8.547,8.691,866844.0
2021-12-09,8.729,8.889,8.691,8.767,535512.0
2021-12-10,8.684,8.699,8.494,8.6,686089.0
2021-12-13,8.646,8.71,8.631,8.661,182254.0
2021-12-14,8.722,8.843,8.631,8.843,528836.0
2021-12-15,8.843,8.896,8.707,8.821,475590.0
2021-12-16,8.745,8.851,8.699,8.76,593341.0
2021-12-17,8.843,9.048,8.843,8.889,681950.0
2021-12-20,8.874,9.181,8.813,9.101,874436.0
2021-12-21,9.109,9.246,9.041,9.109,399646.0
2021-12-22,9.132,9.314,9.079,9.291,645754.0
2021-12-23,9.291,9.291,9.086,9.17,243239.0
2021-12-24,9.261,9.261,9.094,9.185,164961.0
2021-12-29,9.185,9.337,9.147,9.322,662750.0
2021-12-30,9.337,9.375,9.261,9.367,240055.0
2021-12-31,9.208,9.329,9.208,9.306,265147.0
2022-01-04,9.268,9.451,9.261,9.397,515276.0
2022-01-05,9.413,9.526,9.322,9.519,586614.0
2022-01-06,9.413,9.496,9.306,9.344,376399.0
2022-01-07,9.458,9.504,9.39,9.428,263554.0
2022-01-10,9.39,9.443,9.314,9.375,181610.0
2022-01-11,9.268,9.322,9.147,9.238,288237.0
2022-01-12,9.291,9.291,9.132,9.185,362515.0
2022-01-13,9.155,9.276,9.155,9.2,397485.0
2022-01-14,9.185,9.268,9.132,9.132,274429.0
2022-01-17,9.132,9.162,9.018,9.079,431204.0
2022-01-18,9.063,9.117,8.942,8.972,545552.0
2022-01-19,8.919,9.082,8.896,9.033,329043.0
2022-01-20,8.927,8.942,8.729,8.745,511131.0
2022-01-21,8.714,8.783,8.6,8.707,554660.0
2022-01-24,8.684,8.851,8.578,8.76,439995.0
2022-01-25,8.6,8.638,8.357,8.471,653719.0
2022-01-27,8.578,8.578,8.145,8.228,1082449.0
2022-01-28,8.441,8.464,8.183,8.365,1304103.0
2022-01-31,8.388,8.441,8.236,8.274,236508.0
2022-02-01,8.274,8.494,8.266,8.411,476255.0
2022-02-02,8.426,8.509,8.38,8.441,451040.0
2022-02-03,8.365,8.426,8.297,8.357,379775.0
2022-02-04,8.304,8.456,8.274,8.456,436260.0
2022-02-07,8.578,9.003,8.578,8.896,1291813.0
2022-02-08,8.805,8.927,8.767,8.881,765369.0
2022-02-09,8.889,9.003,8.874,9.003,583235.0
2022-02-10,9.003,9.063,8.942,8.972,278946.0
2022-02-11,8.851,8.965,8.851,8.904,468841.0
2022-02-14,8.836,8.957,8.779,8.889,284503.0
2022-02-15,8.76,8.912,8.729,8.821,278573.0
2022-02-16,8.98,8.988,8.896,8.904,397298.0
2022-02-17,8.919,9.12,8.919,9.033,766974.0
2022-02-18,8.889,9.018,8.881,8.896,373640.0
2022-02-21,8.866,9.056,8.821,9.003,475572.0
2022-02-22,8.821,9.003,8.821,8.896,403698.0
2022-02-23,8.896,9.018,8.858,8.942,338258.0
2022-02-24,8.821,8.874,8.509,8.623,937862.0
2022-02-25,8.502,8.654,8.441,8.616,909569.0
2022-02-28,8.608,8.813,8.608,8.783,645838.0
2022-03-01,8.805,8.972,8.79,8.843,420402.0
2022-03-02,8.729,8.923,8.661,8.912,736953.0
2022-03-03,8.957,9.139,8.927,9.018,781934.0
2022-03-04,9.003,9.173,8.965,9.124,694177.0
2022-03-07,9.253,9.367,9.109,9.276,978823.0
2022-03-08,9.413,9.42,9.139,9.139,148517.0
2022-03-09,9.079,9.117,8.965,9.041,615059.0
2022-03-10,9.063,9.246,9.033,9.139,379657.0
2022-03-11,9.109,9.261,9.071,9.109,630847.0
2022-03-14,9.716,10.301,9.572,10.111,2419806.0
2022-03-15,10.217,10.301,10.005,10.088,2610453.0
2022-03-16,10.088,10.156,9.967,10.05,1089291.0
2022-03-17,10.073,10.544,10.027,10.445,2031768.0
2022-03-18,10.46,10.62,10.202,10.361,1072901.0
2022-03-21,10.43,10.445,10.035,10.096,840079.0
2022-03-22,10.27,10.316,10.175,10.24,547809.0
2022-03-23,10.323,10.323,10.194,10.217,420245.0
2022-03-24,10.255,10.286,10.122,10.194,439276.0
2022-03-25,10.126,10.24,10.119,10.194,315390.0
2022-03-28,10.248,10.346,10.187,10.187,364250.0
2022-03-29,10.354,10.361,10.225,10.255,467577.0
2022-03-30,10.232,10.232,10.035,10.111,751299.0
2022-03-31,10.035,10.263,10.02,10.088,1089168.0
2022-04-01,10.172,10.232,9.997,10.035,616694.0
2022-04-04,10.096,10.168,9.959,9.982,392881.0
2022-04-05,9.921,10.012,9.868,9.914,449281.0
2022-04-06,9.838,9.963,9.815,9.921,574881.0
2022-04-07,9.883,10.043,9.838,9.891,509532.0
2022-04-08,10.134,10.206,9.868,9.936,1285489.0
2022-04-11,9.944,10.267,9.944,10.134,646469.0
2022-04-12,10.24,10.437,10.164,10.422,701102.0
2022-04-13,10.437,10.771,10.434,10.627,808717.0
2022-04-14,10.627,10.787,10.566,10.771,716892.0
2022-04-19,10.779,10.893,10.741,10.87,718597.0
2022-04-20,10.938,11.113,10.908,11.075,657678.0
2022-04-21,11.098,11.212,10.916,10.976,636495.0
2022-04-22,11.196,11.196,10.817,10.923,640058.0
2022-04-26,10.779,11.014,10.779,10.878,550392.0
2022-04-27,10.779,10.87,10.612,10.695,632558.0
2022-04-28,10.673,10.817,10.657,10.711,625742.0
2022-04-29,11.007,11.007,10.718,10.84,477101.0
2022-05-02,10.703,10.855,10.65,10.688,280357.0
2022-05-03,10.627,10.809,10.627,10.703,623605.0
2022-05-04,10.878,10.9,10.688,10.764,320250.0
2022-05-05,10.764,10.961,10.764,10.87,724149.0
2022-05-06,10.931,10.931,10.654,10.787,414017.0
2022-05-09,10.695,10.695,10.544,10.657,361673.0
2022-05-10,10.597,10.741,10.43,10.718,715859.0
2022-05-11,10.612,10.718,10.574,10.718,532123.0
2022-05-12,10.642,10.794,10.513,10.536,553549.0
2022-05-13,10.475,10.695,10.475,10.627,390830.0
2022-05-16,10.893,10.961,10.551,10.635,913113.0
2022-05-17,10.544,10.714,10.544,10.627,799279.0
2022-05-18,10.688,10.718,10.551,10.612,659019.0
2022-05-19,10.551,10.604,10.422,10.566,716305.0
2022-05-20,10.483,10.68,10.278,10.399,840216.0
2022-05-23,10.893,11.629,10.855,11.325,2271616.0
2022-05-24,11.477,11.614,11.105,11.128,1178437.0
2022-05-25,11.158,11.196,10.445,10.483,1249527.0
2022-05-26,10.475,10.528,10.043,10.156,1157861.0
2022-05-27,10.294,10.387,10.177,10.27,859206.0
2022-05-30,10.473,10.473,10.166,10.232,747883.0
2022-05-31,10.302,10.582,10.287,10.38,1317487.0
2022-06-01,10.349,10.442,10.283,10.442,718275.0
2022-06-02,10.248,10.497,10.17,10.294,760399.0
2022-06-03,10.349,10.399,10.271,10.349,539366.0
2022-06-06,10.419,10.465,10.318,10.38,643077.0
2022-06-07,10.333,10.38,10.092,10.193,815046.0
2022-06-08,10.256,10.504,10.256,10.481,963134.0
2022-06-09,10.403,10.45,10.077,10.186,740594.0
2022-06-10,10.193,10.193,9.983,10.046,405261.0
2022-06-14,9.672,9.843,9.579,9.688,777520.0
2022-06-15,9.719,10.061,9.719,9.875,883959.0
2022-06-16,9.906,9.976,9.828,9.89,677910.0
2022-06-17,9.851,10.077,9.75,10.077,1502896.0
2022-06-20,10.154,10.154,9.641,9.641,542641.0
2022-06-21,9.626,9.944,9.618,9.944,916842.0
2022-06-22,9.859,9.972,9.649,9.711,601221.0
2022-06-23,9.703,9.944,9.688,9.805,654601.0
2022-06-24,9.75,9.781,9.579,9.665,590751.0
2022-06-27,9.828,9.867,9.703,9.781,446391.0
2022-06-28,9.797,10.046,9.797,10.046,529337.0
2022-06-29,10.077,10.084,9.735,9.789,573793.0
2022-06-30,9.836,9.952,9.789,9.789,516744.0
2022-07-01,9.82,9.937,9.773,9.789,575455.0
2022-07-04,9.991,10.174,9.991,10.069,721703.0
2022-07-05,10.069,10.139,9.913,10.053,395652.0
2022-07-06,10.092,10.178,9.906,9.968,945870.0
2022-07-07,9.921,9.968,9.61,9.665,803498.0
2022-07-08,9.649,9.859,9.595,9.789,750263.0
2022-07-11,9.882,9.882,9.494,9.564,483967.0
2022-07-12,9.75,9.758,9.478,9.571,687391.0
2022-07-13,9.447,9.548,9.346,9.408,703140.0
2022-07-14,9.447,9.532,9.322,9.416,1161288.0
2022-07-15,9.424,9.587,9.237,9.26,490074.0
2022-07-18,9.369,9.385,9.206,9.322,545301.0
2022-07-19,9.47,9.47,9.19,9.33,482408.0
2022-07-20,9.392,9.766,9.26,9.299,1509709.0
2022-07-21,9.33,9.494,8.887,9.113,1864552.0
2022-07-22,9.019,9.074,8.724,8.941,1331394.0
2022-07-25,8.949,9.004,8.778,8.809,360792.0
2022-07-26,8.809,8.949,8.724,8.848,659152.0
2022-07-27,8.786,8.84,8.739,8.763,396753.0
2022-07-28,8.763,8.91,8.646,8.755,926115.0
2022-07-29,8.662,8.833,8.584,8.77,741221.0
2022-08-01,8.833,9.198,8.802,9.136,865532.0
2022-08-02,9.105,9.159,8.934,9.027,684521.0
2022-08-03,8.98,9.074,8.903,9.027,697776.0
2022-08-04,8.98,9.12,8.941,8.957,475694.0
2022-08-05,9.074,9.354,8.988,9.33,741226.0
2022-08-08,9.322,9.361,9.12,9.338,1041611.0
2022-08-09,9.33,9.447,9.229,9.268,799823.0
2022-08-10,9.26,9.618,9.229,9.571,966013.0
2022-08-11,9.618,9.626,9.322,9.4,808896.0
2022-08-12,9.299,9.54,9.253,9.501,820918.0
2022-08-15,9.369,9.486,9.33,9.431,565242.0
2022-08-16,9.618,9.618,8.918,9.05,1504156.0
2022-08-17,9.097,9.237,9.004,9.237,652100.0
2022-08-18,9.221,9.284,9.128,9.206,594687.0
2022-08-19,9.291,9.33,9.136,9.198,488120.0
2022-08-22,9.12,9.221,9.043,9.144,544320.0
2022-08-23,8.98,9.046,8.833,8.833,612274.0
2022-08-24,8.941,9.019,8.65,8.973,958959.0
2022-08-25,8.957,9.214,8.887,9.175,592682.0
2022-08-26,9.175,9.439,9.105,9.291,661432.0
2022-08-29,9.159,9.237,9.097,9.198,549354.0
2022-08-30,9.221,9.253,9.136,9.19,511781.0
2022-08-31,9.136,9.221,8.973,9.004,619322.0
2022-09-01,9.074,9.175,8.926,9.066,671296.0
2022-09-02,9.035,9.105,8.988,9.043,452080.0
2022-09-05,9.128,9.136,8.941,8.957,225063.0
2022-09-06,8.973,9.136,8.887,8.926,549689.0
2022-09-07,8.864,9.175,8.817,9.175,1271013.0
2022-09-08,9.058,9.47,9.019,9.47,1945425.0
2022-09-09,9.525,9.595,9.392,9.548,913401.0
2022-09-12,9.68,9.976,9.641,9.929,1212392.0
2022-09-13,10.108,10.325,10.053,10.154,1181982.0
2022-09-14,9.944,10.154,9.812,9.898,1009703.0
2022-09-15,10.053,10.077,9.851,9.929,969609.0
2022-09-16,9.719,9.875,9.587,9.618,490751.0
2022-09-19,9.548,9.633,9.4,9.525,375319.0
2022-09-20,9.68,9.711,9.517,9.649,351404.0
2022-09-21,9.898,9.937,9.564,9.672,744076.0
2022-09-23,9.75,9.843,9.517,9.602,536375.0
2022-09-26,9.525,9.564,9.268,9.284,520769.0
2022-09-27,9.47,9.525,9.214,9.284,452595.0
2022-09-28,9.097,9.322,9.081,9.253,644398.0
2022-09-29,9.284,9.354,9.151,9.206,851265.0
2022-09-30,9.198,9.33,9.089,9.214,620798.0
2022-10-03,9.214,9.229,9.066,9.183,295689.0
2022-10-04,9.33,9.68,9.268,9.641,712027.0
2022-10-05,9.696,9.805,9.54,9.649,819831.0
2022-10-06,9.587,9.688,9.494,9.649,365313.0
2022-10-07,9.657,9.758,9.564,9.727,464635.0
2022-10-10,9.602,9.711,9.602,9.61,389049.0
2022-10-11,9.657,9.75,9.587,9.696,592116.0
2022-10-12,9.711,9.758,9.633,9.688,357317.0
2022-10-13,9.727,9.789,9.525,9.564,465059.0
2022-10-14,9.812,9.836,9.68,9.766,327681.0
2022-10-17,9.836,9.89,9.626,9.828,581410.0
2022-10-18,9.906,9.906,9.766,9.836,362834.0
2022-10-19,9.898,9.937,9.75,9.828,326692.0
2022-10-20,9.797,9.797,9.61,9.688,465452.0
2022-10-21,9.618,9.719,9.618,9.633,242270.0
2022-10-24,9.812,9.828,9.657,9.719,265473.0
2022-10-25,9.875,9.913,9.742,9.851,285833.0
2022-10-26,9.843,9.96,9.719,9.789,614586.0
2022-10-27,9.812,9.983,9.75,9.983,481607.0
2022-10-28,9.836,9.968,9.797,9.944,213441.0
2022-10-31,10.077,10.147,9.96,10.108,551651.0
2022-11-01,9.937,10.325,9.937,10.325,630356.0
2022-11-02,10.263,10.458,10.263,10.364,597365.0
2022-11-03,10.209,10.294,10.077,10.201,380614.0
2022-11-04,10.248,10.341,10.061,10.186,460436.0
2022-11-07,10.201,10.333,10.201,10.279,329941.0
2022-11-08,10.294,10.411,10.248,10.318,548088.0
2022-11-09,10.271,10.31,10.151,10.217,478055.0
2022-11-10,10.154,10.217,10.116,10.178,452882.0
2022-11-11,10.147,10.349,10.147,10.302,699327.0
2022-11-14,9.633,9.719,7.938,7.938,8802227.0
2022-11-15,8.086,8.444,8.016,8.312,4462912.0
2022-11-16,8.312,8.327,8.016,8.016,2432867.0
2022-11-17,8.078,8.172,7.946,8.086,1493818.0
2022-11-18,8.097,8.201,7.984,8.008,1632625.0
2022-11-21,8.266,8.298,8.081,8.178,1218173.0
2022-11-22,8.186,8.218,8.017,8.049,1468619.0
2022-11-23,8.106,8.258,8.041,8.202,1419753.0
2022-11-24,8.338,8.338,8.17,8.17,1010973.0
2022-11-25,8.25,8.274,8.13,8.154,451585.0
2022-11-28,8.242,8.418,8.194,8.274,1199954.0
2022-11-29,8.306,8.354,8.202,8.266,740604.0
2022-11-30,8.274,8.334,8.202,8.282,1193606.0
2022-12-01,8.346,8.394,8.266,8.266,891837.0
2022-12-02,8.306,8.37,8.234,8.346,943450.0
2022-12-05,8.194,8.266,7.744,7.961,3255726.0
2022-12-06,7.937,8.073,7.857,7.929,2116333.0
2022-12-07,7.929,8.033,7.873,7.969,893989.0
2022-12-08,7.873,7.977,7.793,7.841,1591877.0
2022-12-09,7.929,8.017,7.833,8.017,699483.0
2022-12-12,8.017,8.065,7.953,7.985,683349.0
2022-12-13,8.025,8.065,7.921,7.985,835557.0
2022-12-14,8.041,8.126,7.985,8.073,542038.0
2022-12-15,8.049,8.37,8.041,8.314,1108565.0
2022-12-16,8.186,8.282,8.065,8.202,1462945.0
2022-12-19,8.266,8.346,8.122,8.242,321930.0
2022-12-20,8.29,8.338,8.025,8.073,775732.0
2022-12-21,8.178,8.178,8.057,8.114,907953.0
2022-12-22,8.154,8.274,8.13,8.25,775629.0
2022-12-23,8.21,8.21,8.033,8.122,824160.0
2022-12-28,8.17,8.178,8.049,8.089,587073.0
2022-12-29,8.065,8.17,8.041,8.049,504391.0
2022-12-30,8.162,8.194,8.106,8.138,309339.0
2023-01-03,8.218,8.218,8.033,8.065,544366.0
2023-01-04,8.049,8.202,8.049,8.106,547715.0
2023-01-05,8.065,8.097,7.993,8.009,762294.0
2023-01-06,7.993,8.049,7.929,8.001,485289.0
2023-01-09,8.049,8.122,8.017,8.017,443818.0
2023-01-10,7.993,8.017,7.929,8.001,545278.0
2023-01-11,8.001,8.009,7.905,7.977,591326.0
2023-01-12,8.001,8.041,7.833,7.945,1303860.0
2023-01-13,7.969,7.969,7.905,7.953,764235.0
2023-01-16,7.945,8.097,7.929,8.065,706736.0
2023-01-17,8.033,8.21,8.033,8.106,411334.0
2023-01-18,8.106,8.162,8.041,8.097,568694.0
2023-01-19,8.097,8.138,8.001,8.081,709423.0
2023-01-20,8.049,8.089,8.001,8.017,458436.0
2023-01-23,8.057,8.138,7.977,8.114,711978.0
2023-01-24,8.097,8.162,8.041,8.041,661217.0
2023-01-25,8.065,8.154,7.985,8.009,955987.0
2023-01-27,8.009,8.266,8.001,8.146,995785.0
2023-01-30,8.17,8.178,8.001,8.001,806118.0
2023-01-31,8.049,8.065,7.801,7.801,1487119.0
2023-02-01,7.833,7.945,7.696,7.704,1427739.0
2023-02-02,7.736,7.752,7.472,7.544,1975295.0
2023-02-03,7.624,7.78,7.592,7.648,1244601.0
2023-02-06,7.648,7.752,7.6,7.64,899800.0
2023-02-07,7.664,7.784,7.528,7.528,1551757.0
2023-02-08,7.463,7.463,6.974,7.086,5173561.0
2023-02-09,7.191,7.391,7.15,7.183,2013193.0
2023-02-10,7.167,7.311,7.167,7.183,948508.0
2023-02-13,7.207,7.223,7.046,7.054,1094993.0
2023-02-14,7.102,7.223,7.086,7.142,870561.0
2023-02-15,7.134,7.199,6.99,7.022,814591.0
2023-02-16,6.998,7.239,6.998,7.167,841754.0
2023-02-17,7.183,7.183,7.086,7.167,584878.0
2023-02-20,7.175,7.207,7.102,7.118,403458.0
2023-02-21,7.102,7.191,7.078,7.118,329999.0
2023-02-22,7.102,7.191,7.07,7.191,584299.0
2023-02-23,7.199,7.287,7.159,7.223,758140.0
2023-02-24,7.303,7.335,7.231,7.335,529567.0
2023-02-27,7.327,7.343,7.239,7.303,653163.0
2023-02-28,7.367,7.488,7.351,7.48,1108131.0
2023-03-01,7.431,7.443,7.335,7.351,551003.0
2023-03-02,7.327,7.496,7.327,7.399,1035679.0
2023-03-03,7.447,7.496,7.375,7.423,437743.0
2023-03-06,7.496,7.536,7.247,7.279,771074.0
2023-03-07,7.311,7.367,7.191,7.327,1117753.0
2023-03-08,7.263,7.287,7.126,7.231,1002088.0
2023-03-09,7.295,7.512,7.255,7.463,849180.0
2023-03-10,7.463,7.463,7.15,7.159,1278691.0
2023-03-13,7.367,7.367,7.138,7.142,1178877.0
2023-03-14,7.11,7.199,6.998,7.038,831874.0
2023-03-15,7.142,7.267,7.118,7.191,1048037.0
2023-03-16,7.167,7.183,6.906,6.934,1304897.0
2023-03-17,6.934,6.982,6.846,6.902,3388466.0
2023-03-20,6.87,6.95,6.797,6.862,926023.0
2023-03-21,6.902,7.014,6.902,7.006,620984.0
2023-03-22,7.078,7.11,6.974,7.062,619607.0
2023-03-23,6.982,7.006,6.874,6.934,655625.0
2023-03-24,6.862,6.878,6.709,6.829,934109.0
2023-03-27,6.846,6.95,6.829,6.95,863792.0
2023-03-28,6.966,6.974,6.821,6.821,610354.0
2023-03-29,6.838,6.854,6.717,6.733,601617.0
2023-03-30,6.765,6.829,6.757,6.789,548664.0
2023-03-31,6.829,6.942,6.813,6.926,1454170.0
2023-04-03,6.918,6.918,6.797,6.829,695298.0
2023-04-04,6.862,6.926,6.854,6.886,529185.0
2023-04-05,6.95,6.95,6.709,6.789,872802.0
2023-04-06,6.797,6.846,6.645,6.677,688629.0
2023-04-11,6.701,6.805,6.661,6.765,639697.0
2023-04-12,6.813,6.902,6.765,6.789,585462.0
2023-04-13,6.781,6.829,6.717,6.725,454832.0
2023-04-14,6.741,6.789,6.637,6.661,623991.0
2023-04-17,6.653,6.701,6.533,6.573,832330.0
2023-04-18,6.541,6.693,6.436,6.645,948315.0
2023-04-19,6.613,6.693,6.581,6.661,632172.0
2023-04-20,6.661,6.701,6.613,6.661,723140.0
2023-04-21,6.629,6.769,6.629,6.693,871125.0
2023-04-24,6.685,6.765,6.653,6.733,386077.0
2023-04-26,6.733,6.749,6.573,6.573,752692.0
2023-04-27,6.541,6.589,6.412,6.412,1116701.0
2023-04-28,6.46,6.517,6.42,6.508,765040.0
2023-05-01,6.517,6.685,6.517,6.637,586403.0
2023-05-02,6.597,6.701,6.533,6.629,653894.0
2023-05-03,6.581,6.605,6.492,6.605,525255.0
2023-05-04,6.621,6.669,6.476,6.484,785394.0
2023-05-05,6.468,6.581,6.452,6.525,340081.0
2023-05-08,6.565,6.621,6.525,6.581,652899.0
2023-05-09,6.5,6.589,6.236,6.388,1539020.0
2023-05-10,6.34,6.428,6.3,6.42,1148900.0
2023-05-11,6.468,6.573,6.436,6.484,969288.0
2023-05-12,6.492,6.661,6.468,6.661,1129253.0
2023-05-15,6.388,6.388,5.682,5.778,8555502.0
2023-05-16,5.626,5.746,5.477,5.537,5952166.0
2023-05-17,5.529,5.529,5.313,5.329,4796839.0
2023-05-18,5.353,5.578,5.353,5.441,4328288.0
2023-05-19,5.489,5.638,5.425,5.618,3156165.0
2023-05-22,5.612,5.662,5.512,5.545,1962903.0
2023-05-23,5.573,5.599,5.465,5.515,2592648.0
2023-05-24,5.498,5.515,5.423,5.432,2049956.0
2023-05-25,5.315,5.44,5.315,5.382,1263281.0
2023-05-26,5.382,5.515,5.382,5.473,1364702.0
2023-05-29,5.557,5.557,5.457,5.523,1211221.0
2023-05-30,5.507,5.523,5.465,5.465,1159347.0
2023-05-31,5.407,5.415,5.34,5.34,3552239.0
2023-06-01,5.281,5.365,5.223,5.306,1856985.0
2023-06-02,5.298,5.365,5.281,5.323,1392427.0
2023-06-05,5.607,5.724,5.465,5.465,3036302.0
2023-06-06,5.465,5.49,5.231,5.256,2574821.0
2023-06-07,5.407,5.407,5.256,5.273,1927688.0
2023-06-08,5.256,5.39,5.256,5.34,1138230.0
2023-06-09,5.315,5.373,5.273,5.273,1247811.0
2023-06-13,5.281,5.298,5.123,5.123,1907049.0
2023-06-14,5.14,5.173,5.106,5.123,1699503.0
2023-06-15,5.09,5.135,4.998,5.014,2211755.0
2023-06-16,5.014,5.115,5.006,5.056,1990560.0
2023-06-19,5.081,5.09,4.998,5.048,1158034.0
2023-06-20,5.048,5.181,4.998,5.173,1964334.0
2023-06-21,5.156,5.332,5.106,5.298,2043738.0
2023-06-22,5.34,5.365,5.236,5.34,2530014.0
2023-06-23,5.298,5.306,5.148,5.173,1353764.0
2023-06-26,5.148,5.173,5.09,5.131,1194105.0
2023-06-27,5.173,5.273,5.173,5.256,1230463.0
2023-06-28,5.365,5.582,5.357,5.532,1974977.0
2023-06-29,5.54,5.632,5.49,5.557,1440716.0
2023-06-30,5.532,5.557,5.448,5.49,831794.0
2023-07-03,5.507,5.649,5.465,5.632,343291.0
2023-07-04,5.657,5.749,5.632,5.732,1298320.0
2023-07-05,5.757,6.007,5.707,6.007,2630187.0
2023-07-06,5.907,5.924,5.74,5.799,1997560.0
2023-07-07,5.707,5.882,5.64,5.849,1435562.0
2023-07-10,5.857,5.92,5.832,5.874,964547.0
2023-07-11,5.874,5.916,5.824,5.824,1328656.0
2023-07-12,5.882,5.882,5.811,5.815,1224859.0
2023-07-13,5.84,5.916,5.824,5.882,1048318.0
2023-07-14,5.907,5.991,5.874,5.982,1142619.0
2023-07-17,5.966,6.049,5.899,6.007,899367.0
2023-07-18,6.007,6.024,5.907,5.907,1283956.0
2023-07-19,5.966,6.016,5.924,5.966,709838.0
2023-07-20,6.041,6.049,5.891,5.891,618695.0
2023-07-21,5.932,5.966,5.891,5.949,776612.0
2023-07-24,5.966,5.966,5.866,5.891,606980.0
2023-07-25,5.949,5.949,5.849,5.891,568684.0
2023-07-26,5.924,5.966,5.874,5.932,904162.0
2023-07-27,5.924,6.116,5.899,6.116,1116473.0
2023-07-28,6.032,6.066,5.949,5.991,753468.0
2023-07-31,6.016,6.099,5.999,6.082,543377.0
2023-08-01,6.091,6.158,5.999,6.057,1277669.0
2023-08-02,5.999,6.074,5.957,5.999,794126.0
2023-08-03,5.999,6.032,5.949,6.007,594563.0
2023-08-04,6.007,6.091,5.995,6.082,668278.0
2023-08-07,6.091,6.133,6.074,6.107,448668.0
2023-08-08,6.124,6.191,6.082,6.191,612385.0
2023-08-09,6.216,6.249,6.166,6.241,663058.0
2023-08-10,6.274,6.274,6.158,6.208,948257.0
2023-08-11,6.191,6.349,6.174,6.291,831731.0
2023-08-14,6.174,6.174,5.849,5.907,2069101.0
2023-08-15,5.907,6.024,5.866,5.924,1371922.0
2023-08-16,5.849,5.891,5.824,5.849,790773.0
2023-08-17,5.899,5.941,5.849,5.907,692431.0
2023-08-18,5.882,6.016,5.882,5.941,748084.0
2023-08-21,5.557,5.582,5.115,5.298,5009050.0
2023-08-22,5.298,5.448,5.24,5.382,1737187.0
2023-08-23,5.34,5.624,5.34,5.548,958104.0
2023-08-24,5.532,5.548,5.382,5.448,788430.0
2023-08-25,5.398,5.448,5.365,5.407,1033757.0
2023-08-28,5.448,5.507,5.377,5.423,798336.0
2023-08-29,5.423,5.465,5.382,5.44,611275.0
2023-08-30,5.498,5.532,5.457,5.498,524291.0
2023-08-31,5.49,5.498,5.373,5.373,744276.0
2023-09-01,5.348,5.398,5.306,5.348,455109.0
2023-09-04,5.382,5.407,5.306,5.323,384091.0
2023-09-05,5.306,5.373,5.298,5.365,357511.0
2023-09-06,5.365,5.373,5.306,5.315,364799.0
2023-09-07,5.306,5.315,5.223,5.231,409254.0
2023-09-08,5.215,5.256,5.173,5.181,389177.0
2023-09-11,5.165,5.24,5.156,5.231,390400.0
2023-09-12,5.215,5.306,5.198,5.29,505686.0
2023-09-13,5.298,5.332,5.24,5.281,333591.0
2023-09-14,5.256,5.332,5.248,5.315,353008.0
2023-09-15,5.373,5.415,5.332,5.382,841019.0
2023-09-18,5.423,5.423,5.148,5.148,922948.0
2023-09-19,5.148,5.198,5.09,5.156,819459.0
2023-09-20,5.131,5.169,5.081,5.098,684800.0
2023-09-21,5.081,5.144,5.027,5.073,1255962.0
2023-09-22,5.014,5.127,5.014,5.048,851190.0
2023-09-25,5.065,5.09,4.964,5.014,833118.0
2023-09-26,5.006,5.031,4.898,4.914,1005508.0
2023-09-27,4.906,4.973,4.848,4.881,987847.0
2023-09-28,4.839,4.898,4.697,4.756,1750227.0
2023-09-29,4.798,4.873,4.764,4.823,1145648.0
2023-10-02,4.848,4.889,4.773,4.773,378480.0
2023-10-03,4.706,4.773,4.622,4.631,1056173.0
2023-10-04,4.597,4.652,4.556,4.597,1011684.0
2023-10-05,4.597,4.631,4.547,4.631,1395454.0
2023-10-06,4.631,4.731,4.597,4.656,780743.0
2023-10-09,4.664,4.714,4.631,4.672,440601.0
2023-10-10,4.689,4.81,4.689,4.747,561482.0
2023-10-11,4.756,4.831,4.747,4.806,662972.0
2023-10-12,4.839,4.839,4.747,4.781,1016526.0
2023-10-13,4.756,4.856,4.747,4.814,858616.0
2023-10-16,4.806,4.839,4.773,4.806,656846.0
2023-10-17,4.873,4.973,4.806,4.956,408940.0
2023-10-18,4.973,5.106,4.973,5.098,808248.0
2023-10-19,5.073,5.14,5.014,5.131,861700.0
2023-10-20,5.09,5.165,5.065,5.148,429214.0
2023-10-23,5.156,5.215,5.148,5.198,519759.0
2023-10-24,5.173,5.19,4.973,4.973,1094093.0
2023-10-25,4.956,4.956,4.823,4.856,613825.0
2023-10-26,4.864,4.923,4.831,4.914,486640.0
2023-10-27,4.948,5.069,4.914,5.031,570475.0
2023-10-30,4.989,5.031,4.898,4.906,659514.0
2023-10-31,4.898,4.989,4.889,4.948,488380.0
2023-11-01,4.964,5.031,4.948,4.989,400564.0
2023-11-02,5.031,5.165,4.973,5.006,663003.0
2023-11-03,5.073,5.206,5.014,5.173,929347.0
2023-11-06,5.206,5.273,5.181,5.181,562366.0
2023-11-07,5.223,5.223,5.052,5.056,410720.0
2023-11-08,5.09,5.19,5.065,5.173,817971.0
2023-11-09,5.215,5.281,5.165,5.215,640446.0
2023-11-10,5.215,5.215,5.14,5.156,458953.0
2023-11-13,5.248,6.099,5.215,6.099,3561384.0
2023-11-14,6.024,6.074,5.815,6.016,1766911.0
2023-11-15,6.049,6.124,5.966,6.049,1411147.0
2023-11-16,6.082,6.191,6.041,6.166,999321.0
2023-11-17,6.166,6.174,6.049,6.141,648950.0
2023-11-20,6.124,6.236,6.063,6.133,1536068.0
2023-11-21,6.179,6.239,6.075,6.239,714936.0
2023-11-22,6.231,6.265,6.153,6.248,391102.0
2023-11-23,6.231,6.317,6.166,6.317,412198.0
2023-11-24,6.309,6.374,6.283,6.283,369947.0
2023-11-27,6.3,6.421,6.283,6.421,600024.0
2023-11-28,6.395,6.43,6.326,6.352,747336.0
2023-11-29,6.317,6.369,6.248,6.335,798713.0
2023-11-30,6.378,6.395,6.274,6.361,700559.0
2023-12-01,6.369,6.369,6.239,6.274,388815.0
2023-12-04,6.335,6.395,6.283,6.361,932279.0
2023-12-05,6.335,6.335,6.248,6.265,534372.0
2023-12-06,6.283,6.369,6.257,6.361,512403.0
2023-12-07,6.361,6.413,6.317,6.395,562024.0
2023-12-08,6.395,6.413,6.343,6.352,450872.0
2023-12-11,6.395,6.404,6.248,6.283,616455.0
2023-12-12,6.317,6.369,6.239,6.361,560166.0
2023-12-13,6.369,6.439,6.265,6.283,669440.0
2023-12-14,6.43,6.551,6.343,6.534,1163862.0
2023-12-15,6.577,6.577,6.395,6.421,930590.0
2023-12-18,6.413,6.421,6.322,6.361,431567.0
2023-12-19,6.395,6.638,6.352,6.629,925816.0
2023-12-20,6.655,6.707,6.603,6.681,655307.0
2023-12-21,6.707,6.802,6.607,6.75,1043986.0
2023-12-22,6.698,6.759,6.646,6.672,746181.0
2023-12-27,6.715,6.832,6.664,6.689,377034.0
2023-12-28,6.741,6.75,6.577,6.612,339766.0
2023-12-29,6.62,6.62,6.499,6.516,246427.0
2024-01-02,6.551,6.551,6.456,6.49,274915.0
2024-01-03,6.464,6.508,6.369,6.369,479083.0
2024-01-04,6.387,6.525,6.274,6.525,834342.0
2024-01-05,6.499,6.508,6.404,6.413,341178.0
2024-01-08,6.43,6.56,6.378,6.421,579466.0
2024-01-09,6.525,6.914,6.49,6.914,1615640.0
2024-01-10,6.94,6.975,6.793,6.889,624803.0
2024-01-11,6.932,6.975,6.832,6.88,819883.0
2024-01-12,6.819,6.923,6.776,6.889,658396.0
2024-01-15,6.906,7.235,6.88,7.226,1777560.0
2024-01-16,7.165,7.183,6.901,7.044,1627441.0
2024-01-17,6.992,7.165,6.966,7.165,919688.0
2024-01-18,7.139,7.148,6.958,6.992,674286.0
2024-01-19,7.079,7.122,6.992,7.114,504693.0
2024-01-22,7.148,7.287,7.131,7.174,918722.0
2024-01-23,7.165,7.252,7.062,7.252,953111.0
2024-01-24,7.304,7.538,7.278,7.451,1667373.0
2024-01-25,7.468,7.659,7.442,7.633,1243953.0
2024-01-29,7.693,7.823,7.637,7.641,1185500.0
2024-01-30,7.641,7.689,7.512,7.633,787552.0
2024-01-31,7.641,7.771,7.589,7.771,788956.0
2024-02-01,7.676,7.806,7.624,7.771,495317.0
2024-02-02,7.814,7.823,7.641,7.823,791682.0
2024-02-05,7.771,7.823,7.724,7.789,528255.0
2024-02-06,7.789,7.901,7.771,7.814,635184.0
2024-02-07,7.875,7.892,7.802,7.849,371973.0
2024-02-08,7.84,7.875,7.667,7.693,512986.0
2024-02-09,7.702,7.728,7.572,7.598,352808.0
2024-02-12,7.598,7.659,7.468,7.529,366550.0
2024-02-13,7.589,7.78,7.538,7.78,642391.0
2024-02-14,7.52,7.633,7.494,7.555,645874.0
2024-02-15,7.572,7.633,7.455,7.529,404639.0
2024-02-16,7.659,7.659,7.468,7.529,329363.0
2024-02-19,7.538,7.641,7.512,7.641,300701.0
2024-02-20,7.633,7.633,7.477,7.589,311560.0
2024-02-21,7.581,7.65,7.477,7.503,573429.0
2024-02-22,7.477,7.607,7.468,7.572,385481.0
2024-02-23,7.659,7.737,7.615,7.719,673158.0
2024-02-26,7.789,7.849,7.754,7.823,1108089.0
2024-02-27,7.849,7.892,7.615,7.719,713473.0
2024-02-28,7.823,7.897,7.685,7.728,772482.0
2024-02-29,7.823,7.884,7.693,7.875,686463.0
2024-03-01,7.944,7.962,7.814,7.936,536356.0
2024-03-04,7.953,7.953,7.754,7.884,445896.0
2024-03-05,7.858,8.152,7.814,8.117,1030991.0
2024-03-06,8.221,8.273,8.022,8.143,518157.0
2024-03-07,8.221,8.273,8.091,8.204,600494.0
2024-03-08,8.247,8.264,8.031,8.039,491645.0
2024-03-11,7.996,8.048,7.667,7.685,722634.0
2024-03-12,7.65,7.685,7.538,7.589,619446.0
2024-03-13,7.615,7.771,7.589,7.754,454990.0
2024-03-14,7.771,7.827,7.615,7.693,530244.0
2024-03-15,7.65,7.745,7.529,7.745,2031850.0
2024-03-18,7.763,7.875,7.615,7.875,424572.0
2024-03-19,7.918,7.988,7.849,7.953,749622.0
2024-03-20,7.944,8.005,7.745,7.763,493336.0
2024-03-21,7.789,7.789,7.676,7.685,947523.0
2024-03-22,7.659,7.711,7.52,7.52,774204.0
2024-03-25,7.633,7.97,7.633,7.728,1552455.0
2024-03-26,7.823,8.161,7.797,8.039,1217239.0
2024-03-27,7.97,8.065,7.91,8.065,626097.0
2024-03-28,8.074,8.117,8.005,8.117,755606.0
2024-04-02,8.117,8.334,8.048,8.29,944337.0
2024-04-03,8.29,8.347,8.135,8.169,501363.0
2024-04-04,8.221,8.316,8.187,8.316,430506.0
2024-04-05,8.429,8.624,8.403,8.507,1194491.0
2024-04-08,6.49,6.785,6.058,6.43,6231364.0
2024-04-09,6.793,7.096,6.715,6.923,4017902.0
2024-04-10,6.932,7.148,6.802,7.07,2049895.0
2024-04-11,6.966,7.295,6.94,7.269,1254439.0
2024-04-12,7.269,7.295,7.183,7.191,858546.0
2024-04-15,7.183,7.399,7.174,7.382,760338.0
2024-04-16,7.226,7.313,7.183,7.243,1081342.0
2024-04-17,7.235,7.39,7.183,7.339,1177936.0
2024-04-18,7.261,7.382,7.235,7.382,559974.0
2024-04-19,7.313,7.39,7.235,7.321,768208.0
2024-04-22,7.339,7.347,7.165,7.183,532300.0
2024-04-23,7.235,7.373,7.235,7.313,774855.0
2024-04-24,7.313,7.39,7.114,7.261,882256.0
2024-04-26,7.183,7.269,7.036,7.105,788747.0
2024-04-29,7.105,7.295,7.105,7.287,559582.0
2024-04-30,7.278,7.364,7.243,7.347,371195.0
2024-05-01,7.261,7.339,7.174,7.183,455776.0
2024-05-02,7.096,7.131,6.992,7.096,763100.0
2024-05-03,7.165,7.278,7.148,7.209,353512.0
2024-05-06,7.096,7.2,7.088,7.122,451821.0
2024-05-07,7.139,7.326,7.126,7.269,723627.0
2024-05-08,7.269,7.33,7.209,7.269,466838.0
2024-05-09,7.278,7.33,7.191,7.278,449839.0
2024-05-10,7.295,7.321,7.217,7.217,272167.0
2024-05-13,7.226,7.321,7.183,7.243,299389.0
2024-05-14,7.252,7.252,7.148,7.165,301026.0
2024-05-15,7.183,7.252,7.139,7.226,382617.0
2024-05-16,7.226,7.287,7.174,7.2,370918.0
2024-05-17,7.183,7.235,7.105,7.105,405371.0
2024-05-20,6.923,7.382,6.889,7.183,1604781.0
2024-05-21,7.096,7.507,7.096,7.33,1697867.0
2024-05-22,7.373,7.442,7.269,7.269,662483.0
2024-05-23,7.278,7.347,7.174,7.287,530324.0
2024-05-24,7.2,7.278,7.174,7.226,608776.0
2024-05-27,7.294,7.418,7.223,7.339,765059.0
2024-05-28,7.349,7.42,7.269,7.314,548638.0
2024-05-29,7.243,7.331,7.234,7.287,452225.0
2024-05-30,7.331,7.411,7.225,7.243,416588.0
2024-05-31,7.331,7.34,7.171,7.322,1066556.0
2024-06-03,7.385,7.42,7.336,7.376,507681.0
2024-06-04,7.376,7.54,7.243,7.5,812831.0
2024-06-05,7.474,7.545,7.376,7.411,548690.0
2024-06-06,7.518,7.518,7.331,7.429,413486.0
2024-06-07,7.447,7.545,7.411,7.5,465269.0
2024-06-11,7.465,7.474,7.314,7.331,400215.0
2024-06-12,7.349,7.367,7.18,7.207,381167.0
2024-06-13,7.243,7.269,7.123,7.154,334767.0
2024-06-14,7.163,7.176,6.98,7.109,445969.0
2024-06-17,7.109,7.207,7.069,7.136,256756.0
2024-06-18,7.18,7.269,7.154,7.207,464787.0
2024-06-19,7.287,7.367,7.02,7.367,566913.0
2024-06-20,7.367,7.429,7.243,7.429,685774.0
2024-06-21,7.474,7.474,7.314,7.358,1011812.0
2024-06-24,7.385,7.42,7.243,7.358,669903.0
2024-06-25,7.411,7.678,7.394,7.625,1048760.0
2024-06-26,7.651,7.687,7.438,7.482,455200.0
2024-06-27,7.367,7.429,7.287,7.394,420810.0
2024-06-28,7.394,7.438,7.251,7.251,518325.0
2024-07-01,7.198,7.216,7.109,7.207,367570.0
2024-07-02,7.18,7.331,7.18,7.278,433563.0
2024-07-03,7.34,7.411,7.229,7.251,550102.0
2024-07-04,7.322,7.465,7.269,7.456,840193.0
2024-07-05,7.429,7.509,7.358,7.482,243994.0
2024-07-08,7.474,7.589,7.376,7.58,397346.0
2024-07-09,7.554,7.669,7.474,7.616,438004.0
2024-07-10,7.598,7.678,7.518,7.616,365915.0
2024-07-11,7.705,7.767,7.562,7.634,805557.0
2024-07-12,7.669,7.873,7.625,7.873,756749.0
2024-07-15,7.882,7.971,7.758,7.971,750914.0
2024-07-16,7.953,8.149,7.865,8.149,1121252.0
2024-07-17,8.176,8.247,7.98,8.158,745281.0
2024-07-18,8.193,8.211,8.033,8.211,591602.0
2024-07-19,8.149,8.176,8.042,8.087,362356.0
2024-07-22,8.069,8.096,7.962,8.096,350461.0
2024-07-23,8.211,8.46,8.193,8.433,962471.0
2024-07-24,8.442,8.442,8.264,8.3,610136.0
2024-07-25,8.22,8.291,8.109,8.202,404036.0
2024-07-26,8.229,8.256,8.149,8.211,285834.0
2024-07-29,8.256,8.3,8.211,8.3,263314.0
2024-07-30,8.238,8.309,8.211,8.309,299932.0
2024-07-31,8.336,8.46,8.309,8.46,595727.0
2024-08-01,8.478,8.478,8.309,8.309,279737.0
2024-08-02,8.22,8.22,8.042,8.113,417318.0
2024-08-05,8.033,8.051,7.776,7.793,466608.0
2024-08-06,7.776,8.051,7.722,8.007,877762.0
2024-08-07,7.971,8.184,7.953,8.069,446083.0
2024-08-08,8.113,8.122,7.936,8.016,312871.0
2024-08-09,8.149,8.193,8.033,8.122,219825.0
2024-08-12,8.193,8.264,8.14,8.247,327040.0
2024-08-13,8.256,8.256,8.033,8.069,234844.0
2024-08-14,8.158,8.22,8.007,8.069,178224.0
2024-08-15,8.087,8.149,7.998,8.051,224321.0
2024-08-16,8.167,8.176,8.078,8.131,302172.0
2024-08-19,8.122,8.309,8.011,8.291,520391.0
2024-08-20,8.344,8.344,8.096,8.176,175616.0
2024-08-21,8.149,8.167,8.042,8.14,567980.0
2024-08-22,8.167,8.211,8.069,8.113,375973.0
2024-08-23,8.113,8.211,8.06,8.211,240121.0
2024-08-26,8.22,8.273,8.14,8.158,225862.0
2024-08-27,8.149,8.247,8.065,8.229,258155.0
2024-08-28,8.176,8.264,8.127,8.131,266137.0
2024-08-29,8.016,8.193,8.016,8.149,252966.0
2024-08-30,8.247,8.247,8.02,8.176,453925.0
2024-09-02,8.149,8.362,8.113,8.327,566149.0
2024-09-03,8.318,8.318,8.176,8.247,308934.0
2024-09-04,8.176,8.193,8.051,8.069,258595.0
2024-09-05,8.096,8.22,8.087,8.131,297027.0
2024-09-06,8.096,8.149,8.016,8.033,221586.0
2024-09-09,7.998,8.211,7.882,8.149,417643.0
2024-09-10,8.184,8.238,8.113,8.229,368563.0
2024-09-11,8.282,8.353,8.247,8.309,357255.0
2024-09-12,8.362,8.398,8.3,8.362,410802.0
2024-09-13,8.398,8.531,8.398,8.504,659939.0
2024-09-16,8.504,8.504,8.371,8.451,570532.0
2024-09-17,8.478,8.478,8.3,8.389,221330.0
2024-09-18,8.362,8.38,8.167,8.167,545450.0
2024-09-19,8.22,8.22,7.998,8.078,947058.0
2024-09-20,8.096,8.105,8.025,8.042,854347.0
2024-09-23,7.98,8.051,7.869,7.918,444248.0
2024-09-24,7.882,7.962,7.776,7.776,457302.0
2024-09-25,7.731,7.785,7.634,7.669,570628.0
2024-09-26,7.722,7.9,7.66,7.838,683199.0
2024-09-27,7.811,7.847,7.607,7.607,390226.0
2024-09-30,7.642,7.74,7.5,7.509,845415.0
2024-10-01,7.527,7.669,7.482,7.598,389063.0
2024-10-02,7.625,7.625,7.527,7.527,331888.0
2024-10-03,7.527,7.625,7.474,7.589,530903.0
2024-10-04,7.536,7.567,7.447,7.527,458270.0
2024-10-07,7.598,7.607,7.527,7.589,292615.0
2024-10-08,7.554,7.602,7.456,7.474,399180.0
2024-10-09,7.5,7.713,7.491,7.642,358769.0
2024-10-10,7.687,7.811,7.669,7.705,440203.0
2024-10-11,7.66,7.705,7.518,7.669,212278.0
2024-10-14,7.749,7.749,7.616,7.651,312710.0
2024-10-15,7.731,7.731,7.589,7.722,544769.0
2024-10-16,7.678,7.802,7.678,7.705,326873.0
2024-10-17,7.811,7.86,7.625,7.642,517669.0
2024-10-18,7.696,7.705,7.585,7.607,315355.0
2024-10-21,7.669,7.713,7.589,7.642,351132.0
2024-10-22,7.598,7.669,7.554,7.669,311320.0
2024-10-23,7.687,7.82,7.651,7.776,330427.0
2024-10-24,7.776,7.785,7.705,7.731,241721.0
2024-10-25,7.731,7.749,7.634,7.678,366250.0
2024-10-28,7.705,7.736,7.616,7.642,280543.0
2024-10-29,7.749,7.785,7.696,7.767,540952.0
2024-10-30,7.776,7.776,7.682,7.713,459249.0
2024-10-31,7.749,7.749,7.527,7.58,510097.0
2024-11-01,7.536,7.598,7.434,7.589,353154.0
2024-11-04,7.696,7.696,7.509,7.58,373924.0
2024-11-05,7.509,7.545,7.429,7.456,205535.0
2024-11-06,7.571,7.847,7.536,7.793,431825.0
2024-11-07,7.785,7.9,7.767,7.9,365648.0
2024-11-08,7.918,7.998,7.882,7.971,416594.0
2024-11-11,7.953,7.953,7.687,7.687,354033.0
2024-11-12,7.696,7.838,7.665,7.829,365710.0
2024-11-13,7.74,7.82,7.66,7.696,310693.0
2024-11-14,7.705,7.705,7.558,7.642,517918.0
2024-11-15,7.731,7.776,7.598,7.687,436049.0
2024-11-18,7.806,7.806,7.806,7.806,0.0
2024-11-19,7.175,7.265,6.922,6.958,2762123.0
2024-11-20,7.012,7.03,6.705,6.741,2484174.0
2024-11-21,6.814,6.994,6.768,6.768,1742548.0
2024-11-22,6.949,6.985,6.823,6.85,996988.0
2024-11-25,6.922,6.985,6.796,6.796,1616746.0
2024-11-26,6.832,6.85,6.705,6.768,1115292.0
2024-11-27,6.814,6.841,6.759,6.841,914673.0
2024-11-28,6.886,7.089,6.859,7.003,1675645.0
2024-11-29,7.003,7.084,6.967,7.03,763690.0
2024-12-02,7.057,7.084,6.931,6.976,1049365.0
2024-12-03,6.994,7.057,6.913,6.958,1139756.0
2024-12-04,6.922,6.949,6.85,6.85,1298043.0
2024-12-05,6.85,6.904,6.823,6.868,762966.0
2024-12-06,6.886,6.922,6.805,6.823,764666.0
2024-12-09,6.823,6.827,6.705,6.732,1315669.0
2024-12-10,6.75,6.872,6.687,6.868,1220824.0
2024-12-11,6.859,6.881,6.809,6.841,943360.0
2024-12-12,6.768,6.832,6.71,6.823,1298625.0
2024-12-13,6.805,6.877,6.768,6.823,742318.0
2024-12-16,6.844,6.844,6.714,6.723,1430335.0
2024-12-17,6.82,6.82,6.69,6.792,673230.0
2024-12-18,6.764,6.792,6.699,6.727,880208.0
2024-12-19,6.625,6.68,6.531,6.634,1068503.0
2024-12-20,6.634,6.746,6.615,6.699,1050205.0
2024-12-23,6.699,6.802,6.662,6.746,292141.0
2024-12-24,6.792,6.792,6.68,6.764,244767.0
2024-12-27,6.727,6.802,6.708,6.736,500025.0
2024-12-30,6.69,6.746,6.69,6.727,241430.0
2024-12-31,6.727,6.732,6.643,6.671,247186.0
2025-01-02,6.643,6.727,6.62,6.718,222872.0
2025-01-03,6.699,6.727,6.671,6.699,265300.0
2025-01-06,6.755,6.811,6.662,6.662,506105.0
2025-01-07,6.662,6.774,6.597,6.643,899622.0
2025-01-08,6.634,6.653,6.513,6.541,1185868.0
2025-01-09,6.513,6.541,6.457,6.494,539872.0
2025-01-10,6.475,6.531,6.448,6.475,422251.0
2025-01-13,6.457,6.513,6.382,6.429,861700.0
2025-01-14,6.494,6.559,6.429,6.475,613516.0
2025-01-15,6.448,6.597,6.448,6.513,518092.0
2025-01-16,6.643,6.68,6.531,6.662,693715.0
2025-01-17,6.662,6.774,6.634,6.634,768032.0
2025-01-20,6.625,6.662,6.55,6.587,348773.0
2025-01-21,6.597,6.671,6.559,6.587,353006.0
2025-01-22,6.615,6.69,6.606,6.606,620455.0
2025-01-23,6.606,6.615,6.457,6.457,391966.0
2025-01-24,6.485,6.531,6.462,6.531,402674.0
2025-01-28,6.541,6.625,6.513,6.55,639038.0
2025-01-29,6.531,6.634,6.531,6.587,399092.0
2025-01-30,6.597,6.671,6.559,6.653,663900.0
2025-01-31,6.662,6.718,6.615,6.671,480955.0
2025-02-03,6.643,6.653,6.48,6.55,874026.0
2025-02-04,6.597,6.606,6.485,6.485,733906.0
2025-02-05,6.559,6.615,6.522,6.55,442110.0
2025-02-06,6.569,6.634,6.55,6.597,533064.0
2025-02-07,6.634,6.774,6.601,6.736,908899.0
2025-02-10,6.736,6.867,6.699,6.848,1126628.0
2025-02-11,6.867,7.062,6.867,6.941,1544509.0
2025-02-12,6.988,7.035,6.913,6.979,775844.0
2025-02-13,6.997,7.044,6.885,6.913,675600.0
2025-02-14,6.988,7.09,6.969,7.044,899238.0
2025-02-17,7.044,7.09,6.941,6.96,697530.0
2025-02-18,6.969,7.025,6.904,6.988,405095.0
2025-02-19,6.988,6.993,6.802,6.848,937158.0
2025-02-20,6.848,6.876,6.718,6.727,700255.0
2025-02-21,6.727,6.802,6.69,6.708,635973.0
2025-02-24,6.708,6.708,6.625,6.671,609774.0
2025-02-25,6.615,6.699,6.569,6.653,794939.0
2025-02-26,6.699,6.699,6.541,6.587,496719.0
2025-02-27,6.569,6.774,6.569,6.708,451535.0
2025-02-28,6.671,6.755,6.578,6.587,705057.0
2025-03-03,6.597,6.708,6.587,6.699,471735.0
2025-03-04,6.643,6.69,6.55,6.559,652450.0
2025-03-05,6.662,6.662,6.448,6.448,727173.0
2025-03-06,6.448,6.536,6.41,6.457,773044.0
2025-03-07,6.522,6.699,6.448,6.643,955652.0
2025-03-10,6.68,6.732,6.643,6.653,620976.0
2025-03-11,6.606,6.615,6.494,6.569,981973.0
2025-03-12,6.541,6.541,6.401,6.438,826160.0
2025-03-13,6.475,6.564,6.438,6.448,662002.0
2025-03-14,6.457,6.541,6.457,6.531,576651.0
2025-03-17,6.569,6.643,6.531,6.55,582757.0
2025-03-18,6.625,6.699,6.448,6.448,1223657.0
2025-03-19,6.429,6.466,6.187,6.401,1089801.0
2025-03-20,6.41,6.485,6.345,6.392,1229407.0
2025-03-21,6.42,6.508,6.373,6.42,1696077.0
2025-03-24,6.448,6.485,6.345,6.345,602614.0
2025-03-25,6.373,6.513,6.35,6.354,1081122.0
2025-03-26,6.392,6.466,6.289,6.438,744807.0
2025-03-27,6.401,6.517,6.401,6.513,579817.0
2025-03-28,6.494,6.587,6.448,6.475,812105.0
2025-03-31,6.429,6.429,6.233,6.252,908675.0
2025-04-01,6.317,6.382,6.289,6.336,892059.0
2025-04-02,6.345,6.429,6.289,6.298,714873.0
2025-04-03,6.224,6.243,6.098,6.159,654471.0
2025-04-04,6.103,6.103,5.861,5.87,1037710.0
2025-04-07,5.581,5.656,5.385,5.404,2355904.0
2025-04-08,5.46,5.628,5.432,5.609,2520369.0
2025-04-09,5.506,5.595,5.469,5.488,1842019.0
2025-04-10,5.851,5.93,5.637,5.665,1717830.0
2025-04-11,5.59,5.59,5.413,5.497,1735653.0
2025-04-14,5.553,5.572,5.497,5.544,1061312.0
2025-04-15,5.59,5.59,5.516,5.534,917461.0
2025-04-16,5.544,5.558,5.404,5.451,1041174.0
2025-04-17,5.479,5.516,5.432,5.46,1554899.0
2025-04-22,5.451,5.451,5.339,5.423,852597.0
2025-04-23,5.488,5.684,5.469,5.656,1208155.0
2025-04-24,5.665,5.749,5.637,5.711,562961.0
2025-04-28,5.749,5.767,5.656,5.684,595514.0
2025-04-29,5.711,5.842,5.693,5.823,748247.0
2025-04-30,5.87,5.982,5.823,5.898,1173695.0
2025-05-01,5.907,6.01,5.907,5.972,743390.0
2025-05-02,5.972,5.972,5.842,5.944,825966.0
2025-05-05,5.916,5.982,5.73,5.805,531430.0
2025-05-06,5.87,5.898,5.795,5.833,522597.0
2025-05-07,5.833,5.944,5.823,5.935,761863.0
2025-05-08,5.972,5.991,5.87,5.991,727593.0
2025-05-09,5.991,6.0,5.87,6.0,570699.0
2025-05-12,6.01,6.093,6.0,6.075,604085.0
2025-05-13,6.084,6.159,5.982,6.028,785894.0
2025-05-14,6.01,6.14,5.963,6.056,605295.0
2025-05-15,6.066,6.093,5.996,6.028,905833.0
2025-05-16,6.066,6.205,6.056,6.149,830129.0
2025-05-19,6.149,6.168,6.038,6.075,1165037.0
2025-05-20,6.103,6.252,6.093,6.159,792907.0
2025-05-21,6.177,6.187,6.098,6.103,713693.0
2025-05-22,6.056,6.177,6.038,6.14,637840.0
2025-05-23,6.14,6.177,6.093,6.149,653911.0
2025-05-26,6.224,6.336,5.656,5.739,3534031.0
2025-05-27,5.861,5.954,5.739,5.888,2200596.0
2025-05-28,5.944,5.963,5.749,5.777,1629044.0
2025-05-29,5.758,5.902,5.674,5.842,1880633.0
2025-05-30,5.805,5.93,5.739,5.87,1454682.0
2025-06-02,5.873,5.912,5.786,5.786,1741849.0
2025-06-03,5.823,5.843,5.659,5.736,1837589.0
2025-06-04,5.775,5.968,5.746,5.939,2009376.0
2025-06-05,5.978,5.978,5.833,5.881,1133844.0
2025-06-06,5.939,5.968,5.876,5.91,988907.0
2025-06-10,5.929,6.065,5.901,6.045,1475275.0
2025-06-11,6.142,6.21,6.055,6.142,1951531.0
2025-06-12,6.152,6.181,6.065,6.084,1319614.0
2025-06-13,6.123,6.152,6.055,6.152,947927.0
2025-06-16,6.132,6.161,6.055,6.094,771296.0
2025-06-17,6.123,6.258,6.103,6.2,1276262.0
2025-06-18,6.2,6.219,6.103,6.181,877711.0
2025-06-19,6.152,6.219,6.084,6.113,1244278.0
2025-06-20,6.142,6.152,6.065,6.123,667316.0
2025-06-23,6.113,6.132,5.997,6.045,578371.0
2025-06-24,6.084,6.132,6.026,6.094,759383.0
2025-06-25,6.132,6.152,5.978,6.055,1506881.0
2025-06-26,6.103,6.152,6.055,6.065,1238984.0
2025-06-27,6.065,6.142,6.045,6.074,857208.0
2025-06-30,6.113,6.132,6.055,6.084,1007109.0
2025-07-01,6.132,6.239,6.103,6.21,1170125.0
2025-07-02,6.229,6.277,6.123,6.239,1262823.0
2025-07-03,6.258,6.345,6.229,6.306,853280.0
2025-07-04,6.335,6.354,6.267,6.335,813120.0
2025-07-07,6.335,6.364,6.277,6.277,829918.0
2025-07-08,6.258,6.277,6.065,6.171,1754838.0
2025-07-09,6.171,6.335,6.161,6.296,670242.0
2025-07-10,6.345,6.383,6.277,6.354,510276.0
2025-07-11,6.364,6.422,6.296,6.325,539591.0
2025-07-14,6.296,6.34,6.248,6.248,903134.0
2025-07-15,6.277,6.316,6.219,6.229,461705.0
2025-07-16,6.19,6.248,6.142,6.181,562385.0
2025-07-17,6.248,6.277,6.181,6.219,754451.0
2025-07-18,6.277,6.412,6.258,6.403,1053168.0
2025-07-21,6.403,6.432,6.325,6.422,1334328.0
2025-07-22,6.47,6.634,6.47,6.557,1525461.0
2025-07-23,6.625,6.972,6.605,6.963,2430067.0
2025-07-24,6.972,7.146,6.953,7.069,2436620.0
2025-07-25,7.069,7.146,6.915,6.943,1272750.0
2025-07-28,6.963,7.059,6.924,6.972,840556.0
2025-07-29,6.905,6.934,6.823,6.915,822775.0
2025-07-30,6.924,7.021,6.832,6.992,864209.0
2025-07-31,6.953,7.021,6.939,7.001,586915.0
2025-08-01,6.963,7.05,6.943,7.03,527694.0
2025-08-04,6.953,7.088,6.953,7.05,1081319.0
2025-08-05,7.088,7.204,7.05,7.166,1253892.0
2025-08-06,7.166,7.281,7.166,7.233,805395.0
2025-08-07,7.233,7.349,7.233,7.291,792190.0
2025-08-08,7.243,7.272,7.166,7.224,755793.0
2025-08-11,7.224,7.349,7.195,7.291,812279.0
2025-08-12,7.301,7.359,7.195,7.214,717780.0
2025-08-13,7.262,7.397,7.204,7.378,1016720.0
2025-08-14,7.388,7.455,7.368,7.378,1187765.0
2025-08-15,7.407,7.484,7.344,7.388,906499.0
2025-08-18,7.388,7.417,7.204,7.224,887469.0
2025-08-19,7.214,7.262,7.185,7.243,891349.0
2025-08-20,7.33,7.33,7.175,7.195,938877.0
2025-08-21,7.224,7.359,7.185,7.33,738852.0
2025-08-22,7.32,7.368,7.281,7.31,489642.0
2025-08-25,7.359,7.446,7.301,7.32,578517.0
2025-08-26,7.32,7.325,7.069,7.127,1210068.0
2025-08-27,7.185,7.224,7.127,7.146,710913.0
2025-08-28,7.156,7.195,7.127,7.146,807763.0
2025-08-29,7.146,7.204,7.059,7.185,763982.0
2025-09-01,7.204,7.214,7.137,7.214,396785.0
2025-09-02,7.204,7.253,7.166,7.243,663732.0
2025-09-03,7.204,7.339,7.195,7.291,1056371.0
2025-09-04,7.272,7.31,7.146,7.224,1035944.0
2025-09-05,7.272,7.436,7.214,7.407,995619.0
2025-09-08,7.253,7.407,7.253,7.388,1008062.0
2025-09-09,7.388,7.619,7.368,7.619,1636728.0
2025-09-10,7.552,7.576,7.359,7.397,1494005.0
2025-09-11,7.436,7.494,7.407,7.494,588569.0
2025-09-12,7.494,7.523,7.407,7.417,491467.0
2025-09-15,7.417,7.465,7.359,7.436,304672.0
2025-09-16,7.465,7.571,7.441,7.571,864632.0
2025-09-17,7.619,7.639,7.465,7.465,833374.0
2025-09-18,7.504,7.542,7.436,7.475,406775.0
2025-09-19,7.504,7.513,7.359,7.388,1132061.0
2025-09-22,7.388,7.412,7.175,7.204,722803.0
2025-09-23,7.204,7.214,7.04,7.204,1107549.0
2025-09-24,7.204,7.204,7.069,7.166,523805.0
2025-09-25,7.146,7.281,7.108,7.233,463202.0
2025-09-26,7.243,7.243,7.141,7.185,452979.0
2025-09-29,7.195,7.291,7.146,7.166,491857.0
2025-09-30,7.146,7.253,7.146,7.195,477189.0
2025-10-01,7.291,7.291,7.185,7.224,445889.0
2025-10-02,7.281,7.281,7.156,7.185,354881.0
2025-10-03,7.175,7.262,7.156,7.204,563608.0
2025-10-06,7.243,7.253,7.117,7.127,485262.0
2025-10-07,7.117,7.146,7.03,7.146,593175.0
2025-10-08,7.137,7.146,7.05,7.079,792270.0
2025-10-09,6.741,7.011,6.132,7.011,3969931.0
2025-10-10,7.021,7.359,7.001,7.272,1122736.0
2025-10-13,7.214,7.214,7.088,7.127,748462.0
2025-10-14,7.117,7.368,7.079,7.339,861389.0
2025-10-15,7.388,7.407,7.219,7.243,813640.0
2025-10-16,7.33,7.436,7.286,7.417,844552.0
2025-10-17,7.359,7.475,7.359,7.359,669622.0
2025-10-20,7.33,7.407,7.156,7.175,1037540.0
2025-10-21,7.272,7.32,7.233,7.281,552497.0
2025-10-22,7.301,7.301,7.108,7.137,524113.0
2025-10-23,7.098,7.253,7.059,7.224,496146.0
2025-10-24,7.204,7.214,7.146,7.175,318985.0
2025-10-27,7.233,7.233,7.137,7.156,315799.0
2025-10-28,7.156,7.156,6.982,6.982,509765.0
2025-10-29,7.021,7.108,6.992,6.992,759998.0
2025-10-30,6.972,6.982,6.876,6.905,627674.0
2025-10-31,6.886,6.953,6.828,6.847,792171.0
2025-11-03,6.857,6.857,6.663,6.712,1214133.0
2025-11-04,6.731,6.736,6.538,6.557,1671302.0
2025-11-05,6.577,6.615,6.441,6.519,1335699.0
2025-11-06,6.567,6.567,6.49,6.557,1087414.0
2025-11-07,6.528,6.538,6.451,6.461,727592.0
2025-11-10,6.441,6.538,6.403,6.47,1155178.0
2025-11-11,6.519,6.591,6.461,6.567,885849.0
2025-11-12,6.567,6.702,6.538,6.683,1081309.0
2025-11-13,6.712,6.924,6.654,6.741,1013914.0
2025-11-14,6.567,6.731,6.548,6.731,837334.0
2025-11-17,6.866,7.175,6.586,7.156,2279826.0
2025-11-18,7.233,7.349,7.016,7.146,1827125.0
2025-11-19,7.175,7.243,7.088,7.233,1751385.0
2025-11-20,7.262,7.33,7.214,7.253,1304685.0
2025-11-21,7.243,7.378,7.195,7.31,1518031.0
2025-11-24,7.393,7.433,7.218,7.243,1030003.0
2025-11-25,7.36,7.56,7.3,7.3,1391752.0
2025-11-26,7.45,7.55,7.32,7.35,645911.0