Date,Open,High,Low,Close,Volume
1999-01-04,7.860014748309043,7.860014748309043,7.668306751352748,7.772874938116934,411047.0
1999-01-05,7.964578040576413,7.964578040576413,7.825154556032942,7.909156993021997,1227758.0
1999-01-06,8.086577306631499,8.086577306631499,7.933211615317897,7.999437505167825,870701.0
1999-01-07,8.365426337766628,8.365426337766628,8.121434580798306,8.345906637946644,791404.0
1999-01-08,8.295710327194804,8.295710327194804,8.020348863321749,8.22599823186255,760634.0
1999-01-11,8.226000348914319,8.226000348914319,7.825157424815342,7.831431390649874,390007.0
1999-01-12,7.755448306241856,7.755448306241856,7.319749157264668,7.394340359656184,2124979.0
1999-01-13,7.494024137544611,7.494024137544611,7.096666844696299,7.476596458823296,1312546.0
1999-01-14,7.703159670441988,7.703159670441988,7.389456619930378,7.611489044822005,987099.0
1999-01-15,7.6334470391089475,7.6334470391089475,7.424311456469724,7.599985898597944,485527.0
1999-01-18,7.724076342256107,7.724076342256107,7.389459266715094,7.528882817894054,180421.0
1999-01-19,7.5463103358974335,7.5463103358974335,7.4068861096757885,7.426405805338114,598299.0
1999-01-20,7.633447674711396,7.633447674711396,7.337172989766235,7.494024171639118,838682.0
1999-01-21,7.546310591730708,7.546310591730708,7.372030303045241,7.480432221165108,1134467.0
1999-01-22,7.4940267657905855,7.4940267657905855,7.337175529621677,7.389459275011313,717939.0
1999-01-25,7.38946025870218,7.38946025870218,7.215179932720741,7.243064923055669,656841.0
1999-01-26,7.243064923055669,7.243064923055669,7.243064923055669,7.243064923055669,0.0
1999-01-27,7.445228035141969,7.445228035141969,7.197750782529764,7.215178466140761,642398.0
1999-01-28,7.406886108484624,7.406886108484624,7.281404719438909,7.325672070161704,670301.0
1999-01-29,7.598594160595286,7.598594160595286,7.326717469122165,7.339265400902839,982272.0
1999-02-01,7.581166359489919,7.581166359489919,7.354603008551563,7.546310990798918,552857.0
1999-02-02,7.61602292004974,7.61602292004974,7.528883110811471,7.578029529343301,925103.0
1999-02-03,7.68573769185907,7.68573769185907,7.389462100191549,7.633453235590361,576449.0
1999-02-04,7.717104531225041,7.717104531225041,7.424314591880111,7.457428229162197,1087101.0
1999-02-05,7.421873598437833,7.421873598437833,7.18032213608838,7.294300898843907,1265396.0
1999-02-08,7.284891306140597,7.284891306140597,7.204722571786309,7.232607559223708,790333.0
1999-02-09,7.319746971599127,7.319746971599127,7.243063778463129,7.269554549639552,727199.0
1999-02-10,7.319745880182247,7.319745880182247,7.222149480319191,7.26781035208194,1068724.0
1999-02-11,7.3406600060793075,7.3406600060793075,7.263976814894682,7.302318410486995,564646.0
1999-02-12,7.384577423814714,7.384577423814714,7.25003297159432,7.250032971594321,730378.0
1999-02-15,7.247594521369613,7.247594521369613,7.047870171209741,7.075754463168979,853668.0
1999-02-16,7.110611544844586,7.110611544844586,6.925874629516439,6.938772152742236,793318.0
1999-02-17,7.145464029086902,7.145464029086902,7.006039855407045,7.124550126679304,891901.0
1999-02-18,7.162893798572247,7.162893798572247,7.110610063607896,7.138843252853076,1381703.0
1999-02-19,7.389461152710809,7.389461152710809,7.128041668445225,7.382489386116493,838656.0
1999-02-22,7.546308453058606,7.546308453058606,7.389456583139176,7.424311940108705,1093512.0
1999-02-23,7.491238555042765,7.491238555042765,7.180323812306819,7.232607559223708,587638.0
1999-02-24,7.441172692913242,7.441172692913242,7.370472471841429,7.405821881695277,968688.0
1999-02-25,7.352795158791092,7.352795158791092,7.236140034489559,7.282095656742001,3893361.0
1999-02-26,7.282096851200484,7.282096851200484,7.069996908899404,7.069996908899404,1128853.0
1999-03-01,7.229073488689808,7.229073488689808,7.125497955248097,7.193722673763639,895102.0
1999-03-02,7.19372267376364,7.19372267376364,7.105347738494613,7.193722673763639,1550861.0
1999-03-03,7.3527954676814415,7.3527954676814415,7.260885620679186,7.342190647030852,650469.0
1999-03-04,7.52954480536119,7.52954480536119,7.388145103577851,7.511870105393971,944246.0
1999-03-05,7.688621768054465,7.688621768054465,7.564896736303092,7.617921549715957,636146.0
1999-03-08,7.7593218195269245,7.7593218195269245,7.564896573618205,7.635596790436288,505675.0
1999-03-09,7.702760755828597,7.702760755828597,7.508335543002043,7.600245388817543,538544.0
1999-03-10,7.702762232131386,7.702762232131386,7.600246845472347,7.617921549715957,446634.0
1999-03-11,7.752252314966936,7.752252314966936,7.529546831364603,7.670947271876951,1697365.0
1999-03-12,7.678016780390735,7.678016780390735,7.610851504345355,7.635596790436288,779279.0
1999-03-15,7.6886215924191985,7.6886215924191985,7.458846939090962,7.6886215924191985,963112.0
1999-03-16,7.755786878754222,7.755786878754222,7.600246682027247,7.635596790436288,798114.0
1999-03-17,7.635597602162895,7.635597602162895,7.494197854176794,7.504802677622281,484752.0
1999-03-18,7.452481482337636,7.452481482337636,7.289165157630925,7.299769977284249,838274.0
1999-03-19,7.399459574866236,7.399459574866236,7.232608245074808,7.264422716466878,1178262.0
1999-03-22,7.310376409965765,7.310376409965765,7.250281023066583,7.310376409965764,706213.0
1999-03-23,7.405818565247137,7.405818565247137,7.264418887106685,7.3033039212146145,919509.0
1999-03-24,7.278562106112496,7.278562106112496,7.222001652857882,7.2290722350262175,981015.0
1999-03-25,7.292699168448321,7.292699168448321,7.236138736139201,7.246744255123255,965416.0
1999-03-26,7.317443744487029,7.317443744487029,7.140694670736719,7.246744255123255,478105.0
1999-03-29,7.246744566939662,7.246744566939662,7.07352972448853,7.123726567294411,494296.0
1999-03-30,7.211394138560495,7.211394138560495,7.108879493914265,7.108879493914265,1022376.0
1999-03-31,7.250280475094727,7.250280475094727,7.087670429679045,7.102164034259582,1208587.0
1999-04-01,7.176046972954265,7.176046972954265,7.087672049926963,7.176046972954265,723709.0
1999-04-02,7.176046972954265,7.176046972954265,7.176046972954265,7.176046972954265,0.0
1999-04-05,7.176046972954265,7.176046972954265,7.176046972954265,7.176046972954265,0.0
1999-04-06,7.26441870768924,7.26441870768924,7.069994242633254,7.124786152357767,770125.0
1999-04-07,7.352795782457512,7.352795782457512,7.137160916587912,7.317445678093621,1379171.0
1999-04-08,7.430565323076021,7.430565323076021,7.310375958071082,7.3527952393562,1547306.0
1999-04-09,7.421730774065687,7.421730774065687,7.211397914483969,7.211397914483969,718417.0
1999-04-12,7.246745750941439,7.246745750941439,7.161905785647488,7.173924582204261,1091589.0
1999-04-13,7.246744944946735,7.246744944946735,7.172509808400607,7.172509808400607,1105222.0
1999-04-14,7.176046521224394,7.176046521224394,7.091206544404271,7.123021710882314,1938877.0
1999-04-15,7.16897773299794,7.16897773299794,7.062927395462185,7.105347390340067,1706790.0
1999-04-16,7.197255854357485,7.197255854357485,7.069995907010832,7.158370812055851,1220023.0
1999-04-19,7.246744910586357,7.246744910586357,7.123019917156724,7.125140881009025,1859860.0
1999-04-20,7.547222532295957,7.547222532295957,7.1406980016098185,7.45884760385627,1137194.0
1999-04-21,7.600248276228605,7.600248276228605,7.352798166143066,7.411479596642772,2345151.0
1999-04-22,7.617920305297083,7.617920305297083,7.489600221745006,7.603073556157727,1111258.0
1999-04-23,7.723971931630979,7.723971931630979,7.59317701726085,7.699226644833589,939414.0
1999-04-26,7.706295844714667,7.706295844714667,7.617920236683032,7.624990817843814,183290.0
1999-04-27,7.727507892449248,7.727507892449248,7.600247902155846,7.642667898920313,841953.0
1999-04-28,7.642667435724238,7.642667435724238,7.25028266460455,7.42349758250465,1602823.0
1999-04-29,7.386023911828299,7.386023911828299,7.2113950788095345,7.299769977284249,1776727.0
1999-04-30,7.390974938019168,7.390974938019168,7.176047028267345,7.201852447132935,1240624.0
1999-05-03,7.183113653961263,7.183113653961263,7.059389377399011,7.072115158848032,1178550.0
1999-05-04,7.2439184907887135,7.2439184907887135,6.999296403997756,7.179228028589541,1241122.0
1999-05-05,7.211396715614112,7.211396715614112,7.062926404041211,7.087671689530694,1349778.0
1999-05-06,7.1788733123275055,7.1788733123275055,7.087670457103148,7.11241573828984,824444.0
1999-05-07,7.140696511149793,7.140696511149793,7.034646198748545,7.045251019784091,1820504.0
1999-05-10,7.335121080616535,7.335121080616535,7.055855886755546,7.317445678093621,550095.0
1999-05-11,7.441172988816507,7.441172988816507,7.285632776546179,7.42349758250465,560974.0
1999-05-12,7.458848392570147,7.458848392570147,7.264423109034666,7.373301407950966,590488.0
1999-05-13,7.388147269048379,7.388147269048379,7.271492813709516,7.3280525708641795,854908.0
1999-05-14,7.416426103634667,7.416426103634667,7.342190954606898,7.349260835336793,547032.0
1999-05-17,7.313908805052929,7.313908805052929,7.14422890948907,7.246744255123255,872877.0
1999-05-18,7.310376588154542,7.310376588154542,7.239676378555236,7.300478054319639,645978.0
1999-05-19,7.267248729657934,7.267248729657934,7.073531197272772,7.130444787483345,1078642.0
1999-05-20,7.209276054675946,7.209276054675946,6.994348148462142,6.994348148462143,1033610.0
1999-05-21,6.981621946130945,6.981621946130945,6.89324632845249,6.940969077917017,1858616.0
1999-05-24,6.999299815023381,6.999299815023381,6.910924858055139,6.939205096530606,1167226.0
1999-05-25,6.946273295088536,6.946273295088536,6.840222952056138,6.892541485640163,930139.0
1999-05-26,7.087670851370459,7.087670851370459,6.893245633179339,7.05232074800099,908181.0
1999-05-27,7.123023933032084,7.123023933032084,6.86143403967624,6.907742827582526,933210.0
1999-05-28,6.981620148068818,6.981620148068818,6.804870359596419,6.860723107773699,2613628.0
1999-05-31,6.963945464448858,6.963945464448858,6.85082598058383,6.910920662594508,273366.0
1999-06-01,7.069998454182298,7.069998454182298,6.893247879730864,7.007428940010669,468902.0
1999-06-02,7.183115625516771,7.183115625516771,6.928596423269665,7.168975864470241,990457.0
1999-06-03,7.306840237220526,7.306840237220526,7.108880790664822,7.282095656742001,1027639.0
1999-06-04,7.31744704427441,7.31744704427441,7.087672374032676,7.092975135915973,714773.0
1999-06-07,7.177459582317437,7.177459582317437,7.006365674234979,7.006365674234979,737729.0
1999-06-08,7.158372791845524,7.158372791845524,6.999297638496354,7.143526039120913,664133.0
1999-06-09,7.264422267804664,7.264422267804664,7.062927124688969,7.245687430594151,660367.0
1999-06-10,7.267957675557367,7.267957675557367,7.14776827086166,7.211397914483969,617772.0
1999-06-11,7.229072487316274,7.229072487316274,7.123022159274291,7.176046972954265,621717.0
1999-06-14,7.176046972954265,7.176046972954265,7.176046972954265,7.176046972954265,0.0
1999-06-15,7.185236132708103,7.185236132708103,7.002830424080827,7.015203064550624,705087.0
1999-06-16,7.105346315381258,7.105346315381258,6.963946587407867,7.069996908899404,912725.0
1999-06-17,7.229073321538361,7.229073321538361,7.157666106430136,7.211397914483969,741215.0
1999-06-18,7.239677621669871,7.239677621669871,7.105347060229094,7.140697871780729,537951.0
1999-06-21,7.349262798591092,7.349262798591092,7.204328102865131,7.347848822067388,687698.0
1999-06-22,7.580448217436249,7.580448217436249,7.33511989222056,7.58044821743625,656537.0
1999-06-23,7.54721963971709,7.54721963971709,7.335119752615715,7.385670441751768,1224003.0
1999-06-24,7.384610401001924,7.384610401001924,7.246745634779634,7.3527952393562,532018.0
1999-06-25,7.494197453920515,7.494197453920515,7.317446902525315,7.35880676277687,342065.0
1999-06-28,7.427032523630604,7.427032523630604,7.359867941555389,7.42349758250465,721204.0
1999-06-29,7.494196932720664,7.494196932720664,7.282096986479418,7.317093249887573,1381800.0
1999-06-30,7.472988494935205,7.472988494935205,7.332648860392151,7.332648860392151,975986.0
1999-07-01,7.494196959445283,7.494196959445283,7.349968575077709,7.382844574856793,741753.0
1999-07-02,7.423494251523744,7.423494251523744,7.0947392688682935,7.119484546328655,1309129.0
1999-07-05,7.214932669058804,7.214932669058804,7.105347390340067,7.105347390340067,1473516.0
1999-07-06,7.098280944273743,7.098280944273743,6.981625738231111,7.037125387216171,1295375.0
1999-07-07,7.087672952277161,7.087672952277161,6.9321327316195,6.988693194048899,1078943.0
1999-07-08,7.105346704574733,7.105346704574733,6.875572046446878,6.907033370280011,1404156.0
1999-07-09,6.8932456591862685,6.8932456591862685,6.62812163461978,6.7235664236001,1811519.0
1999-07-12,6.857896813719251,6.857896813719251,6.684681923091579,6.70942650707726,896049.0
1999-07-13,6.822549184231293,6.822549184231293,6.716499527285122,6.734174236548741,643950.0
1999-07-14,6.712961003980438,6.712961003980438,6.592770930518967,6.592770930518967,1209725.0
1999-07-15,6.711193248997922,6.711193248997922,6.53974550587113,6.711193248997922,1893093.0
1999-07-16,6.720031498458409,6.720031498458409,6.599841426550736,6.606911307130848,1002741.0
1999-07-19,6.716495509068711,6.716495509068711,6.638725433471122,6.714373844544156,995448.0
1999-07-20,7.034642922511184,7.034642922511184,6.783658070802618,6.95015613590446,1685874.0
1999-07-21,7.016972639710665,7.016972639710665,6.91799219188118,6.9950553053194495,726101.0
1999-07-22,7.1018119902841725,7.1018119902841725,6.99929730123733,7.084137285511286,1020703.0
1999-07-23,7.14069357814855,7.14069357814855,7.055852942666224,7.131855880574666,949938.0
1999-07-26,7.140697703198977,7.140697703198977,6.914457279247776,6.9285977436710064,1012309.0
1999-07-27,6.981621241546896,6.981621241546896,6.893245632787292,6.978086301278341,1667943.0
1999-07-28,7.105345552714235,7.105345552714235,6.999295943287745,7.05232074800099,583788.0
1999-07-29,7.069994750283365,7.069994750283365,6.914454606524874,6.914454606524874,409804.0
1999-07-30,6.893248909853411,6.893248909853411,6.755384071792792,6.766342742176044,750162.0
1999-08-02,6.7518481007238655,6.7518481007238655,6.667008806195095,6.730638452262208,690087.0
1999-08-03,6.822543753180248,6.822543753180248,6.716494180654297,6.748308632003079,519015.0
1999-08-04,6.716495550805868,6.716495550805868,6.645795354244754,6.663470053044124,1596954.0
1999-08-05,6.709426433204762,6.709426433204762,6.656401624565858,6.675844147824385,638339.0
1999-08-06,6.751844948404608,6.751844948404608,6.645795354244754,6.663470053044124,827916.0
1999-08-09,6.675489935739501,6.675489935739501,6.550350945807972,6.592770930518967,423538.0
1999-08-10,6.64933317683566,6.64933317683566,6.504398481798662,6.522073188260936,692891.0
1999-08-11,6.539746691026362,6.539746691026362,6.3806715594165775,6.39834696330766,965667.0
1999-08-12,6.606912669992695,6.606912669992695,6.405417528485839,6.424860054432678,1032163.0
1999-08-13,6.610448492744927,6.610448492744927,6.486723438522387,6.557423669701597,1830135.0
1999-08-16,6.769522445382329,6.769522445382329,6.66347211768159,6.689984524436267,1231966.0
1999-08-17,6.773057215327575,6.773057215327575,6.716497462390285,6.7447769885179225,781180.0
1999-08-18,6.963944584091324,6.963944584091324,6.822544896794353,6.960763488764059,1053796.0
1999-08-19,7.052322372377262,7.052322372377262,6.914457568095368,7.009902378699596,903589.0
1999-08-20,7.13716273333984,7.13716273333984,7.041717917739387,7.124436944775011,1129495.0
1999-08-23,7.236140200814448,7.236140200814448,7.1088809540646185,7.126555654812679,722145.0
1999-08-24,7.218465746175982,7.218465746175982,6.946271141284151,6.99929594601808,1461764.0
1999-08-25,7.06999599025336,7.06999599025336,7.016971186738411,7.016971186738411,632155.0
1999-08-26,7.105346557047284,7.105346557047284,6.974551646569872,7.048786804070624,859919.0
1999-08-27,7.10265314921986,7.10265314921986,7.0021095378586535,7.070335534434198,1873181.0
1999-08-30,7.038014574349633,7.038014574349633,6.894381129987255,6.930289491077849,1039369.0
1999-08-31,6.8800169867473775,6.8800169867473775,6.811791040245116,6.873553610883466,1014418.0
1999-09-01,7.020060711545953,7.020060711545953,6.858473427006677,6.966198520615304,446593.0
1999-09-02,7.084694263721737,7.084694263721737,6.876427058030901,7.002105249707549,360844.0
1999-09-03,7.002108203874242,7.002108203874242,6.858475415826127,6.914492793915347,296453.0
1999-09-06,7.088283844463507,7.088283844463507,7.030830199452131,7.0380124388888365,624406.0
1999-09-07,7.06673854964748,7.06673854964748,6.9733772661878,7.0380124388888365,635454.0
1999-09-08,7.181646956946872,7.181646956946872,7.038014231332102,7.169078924415613,775509.0
1999-09-09,7.153999623766498,7.153999623766498,7.073923768871501,7.073923768871501,478534.0
1999-09-10,7.109829407774206,7.109829407774206,6.912334522091471,6.948242165490409,600729.0
1999-09-13,6.969789859933227,6.969789859933227,6.786657256890307,6.815384093234711,864117.0
1999-09-14,6.948243404561728,6.948243404561728,6.786656133462281,6.786656133462281,516953.0
1999-09-15,6.750748528965288,6.750748528965288,6.635841913584949,6.678931805384167,896064.0
1999-09-16,6.754338788838698,6.754338788838698,6.664568246949527,6.75074802410291,807285.0
1999-09-17,6.82256649235462,6.82256649235462,6.707659856093255,6.779835313417017,492791.0
1999-09-20,6.822565017412308,6.822565017412308,6.668159280558547,6.668159280558547,556879.0
1999-09-21,6.714839473625915,6.714839473625915,6.639431992829,6.682521880177638,1161906.0
1999-09-22,6.625068756596423,6.625068756596423,6.481435328122062,6.553252042359243,1618707.0
1999-09-23,6.750750125381873,6.750750125381873,6.592753580839313,6.714841755099706,610195.0
1999-09-24,6.6882685061426965,6.6882685061426965,6.625069618571963,6.678931805384167,723267.0
1999-09-27,6.897971686455252,6.897971686455252,6.711249068523893,6.894380921629436,711976.0
1999-09-28,6.948243315749516,6.948243315749516,6.876427305315588,6.930289491077849,1484720.0
1999-09-29,6.956145416825306,6.956145416825306,6.804612948676217,6.804612948676217,1293845.0
1999-09-30,6.797430478063844,6.797430478063844,6.678933075151017,6.715200164463298,1222816.0
1999-10-01,6.775884620645485,6.779475386040188,6.714840897188171,6.777320926803366,1157564.0
1999-10-04,6.773013494521652,6.804612948676217,6.750750744189409,6.804612948676217,317815.0
1999-10-05,6.9626074770001845,7.055968794013731,6.944652939576164,7.055968794013731,1410272.0
1999-10-06,7.055967016467294,7.134964541291025,6.82256378273261,6.82256378273261,1142904.0
1999-10-07,6.832977724286802,6.880017810773366,6.783065737708344,6.813946314978964,1483348.0
1999-10-08,6.822567771797302,6.834058224054032,6.732797190046517,6.732797190046517,429286.0
1999-10-11,6.8225649133658886,7.020059825774695,6.8225649133658886,6.894380921629436,1402909.0
1999-10-12,6.945371397270534,6.969789313009296,6.912336356576248,6.912336356576248,487190.0
1999-10-13,6.822564015645602,6.894380014459523,6.822564015645602,6.840517837412296,488318.0
1999-10-14,6.788809887216392,6.82256378273261,6.7327932534694925,6.82256378273261,1113515.0
1999-10-15,6.772293084564066,6.786655431251655,6.678931069496369,6.681803681183327,582914.0
1999-10-18,6.643024681828597,6.643024681828597,6.510164216661922,6.535300288124766,623532.0
1999-10-19,6.637997348127427,6.637997348127427,6.502982428880653,6.5712083974841375,699908.0
1999-10-20,6.5712083974841375,6.5712083974841375,6.517346202756186,6.5712083974841375,1131619.0
1999-10-21,6.6394348871656526,6.6394348871656526,6.481438327429293,6.495802103971925,1295728.0
1999-10-22,6.538170847162557,6.571206592731568,6.463481521114495,6.499389878320186,1166516.0
1999-10-25,6.571206572860985,6.585569631000955,6.481435324244623,6.517344393088914,643729.0
1999-10-26,6.517345148793146,6.517345148793146,6.3916662402540405,6.4096200650108,1258172.0
1999-10-27,6.423982699297865,6.423982699297865,6.3198483989022165,6.373710575384304,1144156.0
1999-10-28,6.427574016665877,6.46348237863559,6.398847184740649,6.435114979086228,1105444.0
1999-10-29,6.526684766030321,6.542484140599576,6.463485844257981,6.47892649800631,1944493.0
1999-11-01,6.580545169142362,6.643025208565144,6.524528508444612,6.625430811242954,974627.0
1999-11-02,6.650204252667884,6.858471425040161,6.650204252667884,6.82256378273261,997944.0
1999-11-03,6.876429454911027,6.91592859328352,6.675342996991738,6.753623120525361,652418.0
1999-11-04,6.752542812612205,6.876425957941057,6.72561101326086,6.82256378273261,913728.0
1999-11-05,6.836930515746613,6.912338028631936,6.815385207030448,6.858475112715274,851751.0
1999-11-08,6.894381004962125,6.912335541055459,6.66097772972677,6.700476855035407,1256324.0
1999-11-09,6.784143702667304,6.784143702667304,6.635842601499223,6.660978670882566,438296.0
1999-11-10,6.732796696039253,6.88361100608572,6.696887611876661,6.848420786883965,521766.0
1999-11-11,6.822566052100003,6.915927376648342,6.786656974353892,6.890791306925007,495353.0
1999-11-12,6.906592329597808,7.002107414695898,6.905156023231632,6.9927714233157605,741226.0
1999-11-15,7.017905285846814,7.124193346958172,7.017905285846814,7.066740398661268,1295606.0
1999-11-16,7.094389994418112,7.357597692492315,7.073922278260895,7.30732555952933,1357861.0
1999-11-17,7.364062836138427,7.465323855855832,7.357599457656136,7.397098593462008,1466843.0
1999-11-18,7.394226216491041,7.511646042030595,7.328872852925464,7.511646042030595,1645903.0
1999-11-19,7.540730367456264,7.540730367456264,7.433005271711863,7.497640471507973,891504.0
1999-11-22,7.468914612671408,7.468914612671408,7.397098584540704,7.433006242732338,746929.0
1999-11-23,7.397098818478078,7.450961019216387,7.379144277067002,7.415052648141694,441840.0
1999-11-24,7.397098426970051,7.519186597463232,7.36119005779589,7.427261570955935,1014994.0
1999-11-25,7.421513556600143,7.472503127620603,7.411459415334997,7.468553642282907,919541.0
1999-11-26,7.504823313194111,7.648456087529905,7.486869483307437,7.591003120145079,2727633.0
1999-11-29,7.57376588899362,7.576638501185904,7.461731878252536,7.486867946682353,1076503.0
1999-11-30,7.415053058520976,7.425826068662827,7.163695158834417,7.199603531896424,1521325.0
1999-12-01,7.181648532588243,7.415051851888934,7.181648532588243,7.35544443205911,639178.0
1999-12-02,7.367292068834772,7.594591395261911,7.367292068834772,7.522774675774597,773474.0
1999-12-03,7.511287415568363,7.583822318793257,7.483278726499409,7.540732411166618,916758.0
1999-12-06,7.6305008200181055,7.69154525362665,7.472504299792853,7.497999801049649,1948954.0
1999-12-07,7.480402384901975,7.666406817026681,7.454548170973761,7.634447948098816,935913.0
1999-12-08,7.54072936821604,7.691544339923875,7.54072936821604,7.653840241123291,474813.0
1999-12-09,7.652045433571087,7.792087402917079,7.652045433571087,7.666408493479207,670692.0
1999-12-10,7.67753862419487,7.6843607203589,7.594590191106882,7.637680073617735,649762.0
1999-12-13,7.64845176031404,7.892627979111587,7.64845176031404,7.878623643849391,782473.0
1999-12-14,7.879343030655888,7.989581280424832,7.845948564856263,7.899810744226079,1001117.0
1999-12-15,7.899814478211957,7.947931457112026,7.720273320951176,7.947931457112026,826691.0
1999-12-16,7.933205982290611,7.939309926127485,7.79208644492766,7.8323037194732015,507808.0
1999-12-17,7.830506810773625,7.853128979839576,7.673587932911493,7.763358456375535,377889.0
1999-12-20,7.720272830571536,7.720272830571536,7.569458524281072,7.591003120145079,386354.0
1999-12-21,7.571968823099598,7.579868505243533,7.450958276344978,7.579868505243533,506761.0
1999-12-22,7.569816742224068,7.853132785376703,7.540731183865761,7.822970353170454,441487.0
1999-12-23,7.820815548054905,7.827997791616189,7.648455937533172,7.730326823705742,366516.0
1999-12-24,7.720628953403148,7.720628953403148,7.6304989866398305,7.662816578329571,63410.0
1999-12-27,7.662816578329571,7.662816578329571,7.662816578329571,7.662816578329571,0.0
1999-12-28,7.662816578329571,7.662816578329571,7.662816578329571,7.662816578329571,0.0
1999-12-29,7.630497618960693,7.720268137316287,7.612543799988389,7.6843597876246434,38447.0
1999-12-30,7.662816578329571,7.684361164957957,7.61254516444951,7.662816578329571,142433.0
1999-12-31,7.662816578329571,7.662816578329571,7.662816578329571,7.662816578329571,0.0
2000-01-03,7.662816578329571,7.662816578329571,7.662816578329571,7.662816578329571,0.0
2000-01-04,7.648456824359446,7.648456824359446,7.486870204570205,7.540732411166618,672686.0
2000-01-05,7.230483163817285,7.35400762547632,7.217555696979796,7.275009365319596,683598.0
2000-01-06,7.361187329321716,7.361187329321716,7.217553905863776,7.217553905863776,488861.0
2000-01-07,7.213964498628717,7.260645868257811,7.188829143017826,7.235509800899629,366722.0
2000-01-10,7.362983440230527,7.436595900882148,7.361188413633831,7.3791422383371135,367124.0
2000-01-11,7.468910722823738,7.468910722823738,7.149327749126624,7.181645336415364,661636.0
2000-01-12,7.145739807751629,7.145739807751629,6.9697894577581465,6.978048573976911,1007303.0
2000-01-13,6.9442938302247015,6.9442938302247015,6.815382877966177,6.9159264313697175,1554163.0
2000-01-14,6.984867710491257,7.0380124388888365,6.9087420934867625,7.0380124388888365,1223670.0
2000-01-17,7.1816488756740045,7.1816488756740045,7.073923768871501,7.073923768871501,724909.0
2000-01-18,7.07033114471408,7.19601004707522,7.055968085614714,7.134965622408456,952067.0
2000-01-19,7.073922412382782,7.073922412382782,6.930289675936406,6.9985156350031215,647700.0
2000-01-20,7.00426261027798,7.145740923079119,7.00426261027798,7.129582120529897,1009821.0
2000-01-21,7.115576207007742,7.127785520215213,7.002105893488968,7.055968794013731,556928.0
2000-01-24,7.096905413439923,7.096905413439923,7.00928930601162,7.02724313468651,379818.0
2000-01-25,6.99240915367832,7.142146507470625,6.919515574970084,7.1392738961962365,508102.0
2000-01-26,7.1392738961962365,7.1392738961962365,7.1392738961962365,7.1392738961962365,0.0
2000-01-27,7.145740746613465,7.325281885563863,7.145740746613465,7.301223398567418,631268.0
2000-01-28,7.325279118606969,7.364778239665858,7.228327054074773,7.322765227595365,501512.0
2000-01-31,7.181647659391861,7.196010719834037,7.038014919728213,7.163693122091845,1307645.0
2000-02-01,7.163688499867873,7.199596839551484,7.059554955357551,7.1277808719310976,449815.0
2000-02-02,7.106957758053907,7.106957758053907,6.880017862326175,6.894380921629436,1013050.0
2000-02-03,6.8943834860772135,7.002107894415527,6.840521281908057,6.858475112715274,727846.0
2000-02-04,6.903718517687991,7.016469971342684,6.894381816182185,6.933880946138444,778510.0
2000-02-07,6.972303380594045,7.038015454733143,6.94106265413656,7.009288619917783,1233494.0
2000-02-08,7.002106122747577,7.106240450323958,6.948243932206594,7.045196729277154,604815.0
2000-02-09,7.087570260607677,7.18165047867871,7.038017682629409,7.04089029584554,630997.0
2000-02-10,7.109826346215873,7.181643025583096,7.055964192563874,7.1277808719310976,2472812.0
2000-02-11,7.110546569593561,7.217552755502454,7.059557011326711,7.145736766966951,810672.0
2000-02-14,7.095466786876876,7.1636920252787295,7.066739958643513,7.130297558989957,1244134.0
2000-02-15,7.14573955344057,7.14573955344057,6.876068457586157,6.8760684575861575,865384.0
2000-02-16,6.912334846213859,6.912334846213859,6.657386295643886,6.657386295643886,1583553.0
2000-02-17,6.786659405188866,6.786659405188866,6.535302176661585,6.678216827013149,2852830.0
2000-02-18,6.743928957669273,6.948246787381159,6.743570236870239,6.857758754077131,916266.0
2000-02-21,6.786655692628655,7.016468906919286,6.786655692628655,7.004260306779524,824976.0
2000-02-22,7.002107248461971,7.1277868995084,7.002107248461971,7.072128961519287,756435.0
2000-02-23,7.073918006532261,7.1277808719310976,7.073918006532261,7.1277808719310976,903662.0
2000-02-24,7.133988181264142,7.573042592691141,7.133988181264142,7.478151559784711,2007654.0
2000-02-25,7.48180304504993,7.48180304504993,7.335816136019918,7.339466459814123,1453173.0
2000-02-28,7.299318657178227,7.810270565305618,7.248223538706413,7.737277848949846,1498605.0
2000-02-29,7.734723173656931,7.8102709754376125,7.554794646253752,7.8102709754376125,984064.0
2000-03-01,7.846766132317376,7.846766132317376,7.656984084902779,7.690925718340728,419598.0
2000-03-02,7.750781219066115,7.750781219066115,7.481801040606751,7.500049037642,326745.0
2000-03-03,7.500049673282867,7.701146596405183,7.317566793827873,7.701146596405183,758230.0
2000-03-06,7.744576436531109,7.795671550967123,7.463187623787938,7.463187623787938,307750.0
2000-03-07,7.428880081189717,7.428880081189717,7.189827363252319,7.2234043981198015,849595.0
2000-03-08,7.215012462205698,7.354064767016123,7.2080785832682,7.285086235513955,322567.0
2000-03-09,7.338005205456641,7.456253681954084,7.335814722238519,7.4453048829097375,719757.0
2000-03-10,7.481802150699215,7.656985841866815,7.481802150699215,7.591291595974313,535421.0
2000-03-13,7.657350121144085,7.737278165210701,7.6460360000702865,7.66428472246208,690540.0
2000-03-14,7.591289559815799,7.755524407086186,7.536544851862041,7.640560231019648,1016382.0
2000-03-15,7.609536568591117,7.740924272209364,7.518295168029192,7.573039863684557,615307.0
2000-03-16,7.517203011465216,7.810270565305618,7.517203011465216,7.737277848949846,608812.0
2000-03-17,7.846769897974397,8.025603233877584,7.835821095386729,7.930712164632157,1399226.0
2000-03-20,7.914651313451408,8.029250923485233,7.901513476882979,7.97450620016865,532848.0
2000-03-21,7.919762045436388,8.047500224618679,7.919762045436388,7.919762045436388,281177.0
2000-03-22,7.919761132468716,7.935089451776214,7.755526246251255,7.935089451776214,542171.0
2000-03-23,7.846769356752239,7.930711617620176,7.792024624180372,7.845309516507908,386241.0
2000-03-24,7.843483666108368,7.846768668074521,7.720125729470086,7.720125729470086,632933.0
2000-03-27,7.689466646041532,7.77377347903515,7.689466646041532,7.711729564545565,511098.0
2000-03-28,7.693845387144819,7.897861232519315,7.693480788938774,7.89056203430703,647158.0
2000-03-29,7.871588771303898,7.992756980060214,7.773777287222293,7.846770759304789,584701.0
2000-03-30,7.84676671594591,7.923409749798201,7.84676671594591,7.9015121535028,535852.0
2000-03-31,7.844211340954692,7.84676569848668,7.700779571885874,7.770487996167873,592475.0
2000-04-03,7.846768484855428,7.846768484855428,7.53654740353926,7.675234381568807,676581.0
2000-04-04,7.481803249971048,7.481803249971048,7.281071606261586,7.35260522258192,1942704.0
2000-04-05,7.372313379059988,7.445306108109904,7.244575198960921,7.246764959130138,1852776.0
2000-04-06,7.49858919787918,7.562093674380244,7.299318176617463,7.500049037642,1170487.0
2000-04-07,7.664284167281687,7.664284167281687,7.244573710403013,7.408807859576813,969964.0
2000-04-10,7.482169271715133,7.6277901532045185,7.223772469353273,7.223772469353273,9389890.0
2000-04-11,7.11683463854653,7.11683463854653,6.934352496701639,6.97814841329899,2095140.0
2000-04-12,6.934355049460071,6.934355049460071,6.733623389739283,6.788368124786964,3771112.0
2000-04-13,6.7310662464416415,6.759168522495509,6.631430377953076,6.693839610517837,2389885.0
2000-04-14,6.751871158254875,6.901507678487676,6.751871158254875,6.897857354429572,2004236.0
2000-04-17,6.697124999699448,6.897855886289914,6.58763483331523,6.751869721186913,1494094.0
2000-04-18,6.890921022362893,7.043841767048938,6.784715872762643,7.043841767048938,1901128.0
2000-04-19,7.153332695371365,7.281070133316152,7.0438425327496335,7.267201654279587,1678252.0
2000-04-20,7.113550045359217,7.135083042759921,6.985447302440735,7.080338330292821,767407.0
2000-04-21,7.328859106954523,7.328859106954523,7.328859106954523,7.328859106954523,0.0
2000-04-24,7.328859106954523,7.328859106954523,7.328859106954523,7.328859106954523,0.0
2000-04-25,7.328859106954523,7.328859106954523,7.328859106954523,7.328859106954523,0.0
2000-04-26,7.116837387348727,7.153334842587341,6.77376984433765,6.861361711363772,2149598.0
2000-04-27,6.8164700372601805,6.897856483149945,6.708074379753584,6.792016630888748,1758001.0
2000-04-28,6.792017480438154,6.861361339496199,6.7299735460778844,6.772309636959656,1044988.0
2000-05-01,6.770116633649919,6.770116633649919,6.6642768188480686,6.678875214432021,947404.0
2000-05-02,6.71537726697616,6.861363509133568,6.711726941768278,6.843115500142519,603794.0
2000-05-03,6.861361294893305,7.051143420794025,6.861361294893305,7.038734778684524,957925.0
2000-05-04,7.021944271144398,7.098587313296657,6.989097873144234,7.05369687432513,772797.0
2000-05-05,7.062091192194712,7.160632564796351,7.062091192194712,7.157712884726021,625590.0
2000-05-08,7.22632749927156,7.295671361285974,7.171582763865668,7.236546381510893,1410987.0
2000-05-09,7.221217880562842,7.29202085774645,7.208079318006814,7.22486748127285,711039.0
2000-05-10,7.18982778518427,7.18982778518427,7.02559364709867,7.128513793774747,671825.0
2000-05-11,7.070849525646162,7.080338483955472,7.032892968999733,7.043841767048938,583612.0
2000-05-12,7.080339585280887,7.266472074706456,7.080339585280887,7.244574475201943,1476590.0
2000-05-15,7.273405933970277,7.416107084701312,7.255522534495355,7.396764568817633,1081750.0
2000-05-16,7.498956219063639,7.518299462009493,7.427057285926819,7.442750928638489,1271525.0
2000-05-17,7.40880677096245,7.427054765941858,7.208075932552487,7.228513686929425,590470.0
2000-05-18,7.229975836732006,7.500050589179316,7.062091335640609,7.372313136689097,1276833.0
2000-05-19,7.369392084770687,7.412458809712367,7.26282232259662,7.343114965915906,854597.0
2000-05-22,7.302968901583325,7.335815301309176,7.226325855404391,7.281070578356783,588858.0
2000-05-23,7.316834778234532,7.372310124852748,7.226323284374142,7.232527963819471,284857.0
2000-05-24,7.226326743710094,7.386911332337803,7.226326743710094,7.343846047403389,1177687.0
2000-05-25,7.354061875412457,7.379609791142406,7.277418851631707,7.277418851631707,591749.0
2000-05-26,7.164644963948212,7.26282099018168,7.153331568221455,7.189827559935429,6405792.0
2000-05-29,7.225960146836321,7.41610680796566,7.225960146836321,7.392749371749504,523187.0
2000-05-30,7.402970289764227,7.402970289764227,7.3394665191457635,7.390561648355559,618039.0
2000-05-31,7.408807756074956,7.4818011925164,7.26282160660128,7.262821606601279,768451.0
2000-06-01,7.282166204163251,7.372313136689096,7.215377436083831,7.372313136689097,967452.0
2000-06-02,7.336911114109802,7.507350701296175,7.335815872329031,7.463554774843326,435935.0
2000-06-05,7.554793962863268,7.605889079396229,7.514648368266043,7.562093885290165,690232.0
2000-06-06,7.552606422689184,7.635088842646994,7.518300177224311,7.555891424917132,385753.0
2000-06-07,7.561729474686409,7.613189919074916,7.500050150441963,7.591291595974313,559510.0
2000-06-08,7.627789675466612,7.802973397790525,7.609541672478469,7.7336302630261455,740720.0
2000-06-09,7.700782481848717,7.700782481848717,7.583993102390375,7.609541027818859,772862.0
2000-06-12,7.609541027818859,7.609541027818859,7.609541027818859,7.609541027818859,0.0
2000-06-13,7.597859691333311,7.597859691333311,7.430705869522031,7.497494623281709,1535230.0
2000-06-14,7.423407419434935,7.481801738806271,7.33581485526403,7.4073484571360995,690445.0
2000-06-15,7.408807387953662,7.408807387953662,7.2664708450334095,7.299682560366299,933417.0
2000-06-16,7.295669203654337,7.29931880337476,7.273770881922537,7.295669203654337,945959.0
2000-06-19,7.262823422131355,7.5037006651468605,7.248225020557504,7.467204661212235,784678.0
2000-06-20,7.481801906242663,7.554794626238032,7.4635539070961405,7.481801906242663,873895.0
2000-06-21,7.481801906242663,7.481801906242663,7.408808462838011,7.481801906242663,832731.0
2000-06-22,7.5182997737888515,7.536547775716503,7.45005116146535,7.45005116146535,1472069.0
2000-06-23,7.408808577585454,7.573043466084945,7.408808577585454,7.52012318262648,1864350.0
2000-06-26,7.551145909402072,7.609540960317932,7.525598707609578,7.571948992566357,653058.0
2000-06-27,7.57304098809042,7.7007791125248,7.525595481690114,7.525595481690114,842367.0
2000-06-28,7.535817835353626,7.700782665973088,7.529248554677355,7.700782665973088,1124294.0
2000-06-29,7.748224429013039,7.810268328659161,7.740925231808675,7.7883707370460735,1418565.0
2000-06-30,7.737277084688335,7.828518513677472,7.6642836521333555,7.776692756986114,4948600.0
2000-07-03,7.768300800590189,7.770125238942425,7.624139064161885,7.630708344366749,1130682.0
2000-07-04,7.671219676137558,7.77377452024381,7.671219676137558,7.719029797372425,1791276.0
2000-07-05,7.714653023349403,7.919764231387284,7.714653023349403,7.846770759304789,1738466.0
2000-07-06,7.826330086234129,7.970857149588507,7.792023843927586,7.854067771508356,1754378.0
2000-07-07,7.846768886550301,7.919762341211764,7.810272159219569,7.81246191945485,1681700.0
2000-07-10,7.890566697872372,7.938012237703125,7.828522752988948,7.846770759304789,1023735.0
2000-07-11,7.865015130169874,7.9745052876839155,7.846767132288817,7.865015130169874,1508377.0
2000-07-12,7.886913451036376,7.919760570631511,7.846767132288817,7.865015130169874,486456.0
2000-07-13,7.739833018256405,7.828520107505372,7.551145441370557,7.603335806911575,2634717.0
2000-07-14,7.646035499694195,7.646035499694195,7.46355335158329,7.505158786540664,2053875.0
2000-07-17,7.606255941585947,7.606255941585947,7.463554763365303,7.492751565349391,1365826.0
2000-07-18,7.662092883909316,7.773772054203057,7.591289220247159,7.7555240601710995,2117156.0
2000-07-19,7.755526254443724,7.843118097397659,7.719029532644703,7.8102709754376125,1987237.0
2000-07-20,7.842752410439816,7.842752410439816,7.51829760422408,7.5365456008858835,2692680.0
2000-07-21,7.6610016106136065,7.700782616156149,7.624139561943356,7.682534614395667,1319166.0
2000-07-24,7.66428480492622,7.792022969406074,7.660635205090449,7.748227047967532,1054090.0
2000-07-25,7.755527240469771,7.846768694862982,7.748228039863814,7.832170293651068,1763284.0
2000-07-26,7.846768127934505,7.95990789938062,7.846768127934505,7.948958375853411,1243995.0
2000-07-27,7.9015152883452515,7.93071209498931,7.865017833221218,7.9088137665967855,786553.0
2000-07-28,7.939833449333164,7.939833449333164,7.700780706791018,7.7226783034742095,832097.0
2000-07-31,7.682535473370768,7.700783477171536,7.5912932841385246,7.598593209068299,949394.0
2000-08-01,7.65844546070923,7.675233619987801,7.631437698460505,7.63873689814684,700138.0
2000-08-02,7.661364331749788,7.664284011316083,7.605888973171775,7.646035290617533,1052190.0
2000-08-03,7.664286730510845,7.664286730510845,7.627789999574364,7.627789999574364,971857.0
2000-08-04,7.664283397047046,7.719028107936655,7.649685000385591,7.698225030989505,1500555.0
2000-08-07,7.737283260310364,7.737283260310364,7.64604103508578,7.67998342065867,1240762.0
2000-08-08,7.700781790885732,7.751876913748748,7.664285067866632,7.703701470854515,1641400.0
2000-08-09,7.719030226420009,7.85406760282685,7.708081425919024,7.842023560571094,1584915.0
2000-08-10,7.865014712858746,7.912460951650501,7.84676671594591,7.9015121535028,1826823.0
2000-08-11,7.956261239804597,8.029253990976374,7.894216569387557,8.011005984035826,1967869.0
2000-08-14,8.186551573633187,8.189836575476127,7.981805749672452,8.029251275078996,2753361.0
2000-08-15,8.061004146165855,8.061004146165855,7.693483940077827,7.717936625809016,5426948.0
2000-08-16,7.664286300895006,7.79202449030769,7.624139971456197,7.708446829232043,632516.0
2000-08-17,7.720489604380884,7.755526487296264,7.536546873336764,7.591291595974313,799991.0
2000-08-18,7.575232232245623,7.591290469636643,7.463553043571501,7.500049037642,1214271.0
2000-08-21,7.5000495160997245,7.554794234107052,7.405158478644558,7.408078158356456,783111.0
2000-08-22,7.445303376118386,7.576691108287855,7.430704980347036,7.514647202850512,1008610.0
2000-08-23,7.518296037329435,7.620486244156351,7.514646438757691,7.585814696020261,1163133.0
2000-08-24,7.610996407851021,7.627784559339922,7.554791149526801,7.573039863684557,667808.0
2000-08-25,7.578234392640173,7.595286247708667,7.469254023671091,7.487788584855073,1885417.0
2000-08-28,7.50187243511445,7.665714359261907,7.50187243511445,7.617524952961892,423070.0
2000-08-29,7.617524085654893,7.654592459881995,7.598990265911405,7.598990265911405,491411.0
2000-08-30,7.617525569798564,7.617525569798564,7.513734689532915,7.565630129665739,771177.0
2000-08-31,7.561924760571274,7.598993148861598,7.524856372280951,7.580829631251935,740156.0
2000-09-01,7.580457058034973,7.580457058034973,7.450717370397932,7.450717370397933,864250.0
2000-09-04,7.487787903988084,7.487787903988084,7.265378333186842,7.320980542202071,752107.0
2000-09-05,7.340625091070766,7.376581070278562,7.161585078372862,7.228307567038681,803321.0
2000-09-06,7.300223212485614,7.300223212485614,7.154174443386339,7.187165024650307,1120197.0
2000-09-07,7.250552082264758,7.528564656009758,7.228310753079345,7.517443624046809,1664726.0
2000-09-08,7.580456810000567,7.654592827272886,7.580456810000567,7.63235224251324,1217750.0
2000-09-11,7.639024051297465,7.673126279625483,7.539681307992118,7.598990265911405,455874.0
2000-09-12,7.582309103974661,7.624937989488904,7.543386982234687,7.578602340200391,763950.0
2000-09-13,7.598992580492879,7.598992580492879,7.428478447955287,7.447012273344002,844103.0
2000-09-14,7.487785580820329,7.487785580820329,7.320978270788116,7.376580462552154,776623.0
2000-09-15,7.395117372798131,7.395117372798131,7.246844554534376,7.246844554534376,930513.0
2000-09-18,7.246841303947171,7.413648608884852,7.228306750765165,7.39140729201446,615811.0
2000-09-19,7.36842701661183,7.376581898562864,7.257963229599816,7.3580480759468765,629715.0
2000-09-20,7.37287436751564,7.3839946599291055,7.320978934845963,7.335805991397251,357050.0
2000-09-21,7.320978569299238,7.320978569299238,7.269082404480644,7.302444014795418,812450.0
2000-09-22,7.342850578579175,7.376582505887591,7.269084121643639,7.280205150869085,661643.0
2000-09-25,7.280203134230462,7.376580462552154,7.280203134230462,7.376580462552154,392891.0
2000-09-26,7.376580828544275,7.450716842994582,7.376580828544275,7.409942439153988,907260.0
2000-09-27,7.4099445716744095,7.4803738424081665,7.395116776724923,7.4488659720935715,708138.0
2000-09-28,7.45071946248711,7.487788584855073,7.447012697198392,7.487788584855073,1065290.0
2000-09-29,7.531527542680484,7.765798755487399,7.531527542680484,7.710196547858157,1131119.0
2000-10-02,7.691663193957026,7.765799230416478,7.654594808357122,7.736145109728838,1190930.0
2000-10-03,7.750970359860216,7.9326047456133395,7.732436538758952,7.845123640535005,1642990.0
2000-10-04,7.819177412125303,7.819177412125303,7.639767059180053,7.708343309197629,1457093.0
2000-10-05,7.691662723561847,7.721317577176253,7.59157860288115,7.710196547858157,1474560.0
2000-10-06,7.710195904605319,7.839934868076448,7.710195904605319,7.802867222576339,1369230.0
2000-10-09,7.802868622734161,7.877004661777707,7.76579950110182,7.836970862713617,982287.0
2000-10-10,7.839932582486724,7.877000951920473,7.765795843619226,7.79656308252506,523156.0
2000-10-11,7.78433215156469,7.839934350887105,7.747263773769681,7.8214005293597,672485.0
2000-10-12,7.85847106947276,7.932607110721677,7.821402681478102,7.864772203155784,1128279.0
2000-10-13,7.784333277060345,7.9696744580926975,7.784333277060345,7.908882779953061,908137.0
2000-10-16,7.963742009393603,8.117945599553401,7.932604456338775,8.058266330413534,941906.0
2000-10-17,8.043808046481251,8.073462153496987,7.940017202446142,7.99710209319145,805193.0
2000-10-18,7.988207470799585,8.136480988355009,7.988207470799585,8.08087878664184,1061122.0
2000-10-19,8.006741500926925,8.084585019046488,7.97708665241943,8.073463991643562,767102.0
2000-10-20,8.080875695088283,8.218028132037583,8.080875695088283,8.173546240736728,941572.0
2000-10-23,8.173549479680673,8.266220062051822,8.155014922362298,8.229151682155313,810639.0
2000-10-24,8.22915312761756,8.318116961099703,8.22915312761756,8.295875635358982,1131264.0
2000-10-25,8.28475424048447,8.599834381028039,8.28475424048447,8.599834381028039,1671696.0
2000-10-26,8.562765618039508,8.74439926764992,8.384837263140374,8.414492111413592,1417093.0
2000-10-27,8.433029224500219,8.525699834948547,8.410788630668044,8.507166006755067,814923.0
2000-10-30,8.494932994071851,8.494932994071851,8.433028178731204,8.433028178731204,364909.0
2000-10-31,8.488634448268549,8.488634448268549,8.371869462577623,8.371869462577623,697302.0
2000-11-01,8.377422073787091,8.451558812401146,8.173547144708483,8.247683148582507,1380466.0
2000-11-02,8.149824305297587,8.162428037617516,8.09941158023828,8.117945400208562,920969.0
2000-11-03,8.04381235403822,8.04381235403822,7.617526990005984,7.728732155086727,4224679.0
2000-11-06,7.66571340567856,7.66571340567856,7.432182870931052,7.561921811988516,4389578.0
2000-11-07,7.580458425735276,7.673128283392725,7.565630631328215,7.638655002297392,1039833.0
2000-11-08,7.666827031634636,7.739851401472564,7.662007869947441,7.710196547858157,1310040.0
2000-11-09,7.710195531710759,7.74726391015835,7.598991131108203,7.617524952961892,2706488.0
2000-11-10,7.628643537834758,7.728728357653881,7.61752324721265,7.636057799656212,1155446.0
2000-11-13,7.636059232592555,7.702781723585993,7.636059232592555,7.67460958064999,478146.0
2000-11-14,7.693885392013985,7.810279257040365,7.693885392013985,7.810279257040365,570137.0
2000-11-15,7.86217314243714,7.932602376326527,7.691659100273419,7.691659100273419,756585.0
2000-11-16,7.747263556537232,7.932604705575137,7.710195179781616,7.900355489651616,769723.0
2000-11-17,7.899245477851778,7.988208572012701,7.806574149234333,7.988208572012701,662240.0
2000-11-20,8.007854547333732,8.054930824129281,7.92148509712782,7.977087299693367,582249.0
2000-11-21,7.969673562963504,8.051223849795935,7.969673562963504,8.041586262290702,1057546.0
2000-11-22,8.028980742722394,8.058635586267595,8.00674016111854,8.028980742722394,698172.0
2000-11-23,8.025279139560528,8.025279139560528,7.917780731639596,7.969676185407423,895797.0
2000-11-24,7.972639412902194,7.972639412902194,7.821401211821574,7.857728239925228,2898487.0
2000-11-27,7.876259911952974,7.935568864557811,7.784330704782448,7.935568864557811,522784.0
2000-11-28,7.951138948601395,7.99191408795485,7.858468377727215,7.899613826116172,459621.0
2000-11-29,7.895537978135588,8.032690486463329,7.895537978135588,7.988208572012701,586653.0
2000-11-30,7.988205971024185,8.025275078193596,7.802865578357787,7.821770440949338,728868.0
2000-12-01,7.784331482972964,7.880708816118076,7.765796928297282,7.765796928297282,706856.0
2000-12-04,7.784331482972964,7.795451774934293,7.717608996464861,7.765796928297282,476828.0
2000-12-05,7.747266382048172,7.821403162597882,7.728732554280969,7.747266382048172,649894.0
2000-12-06,7.858467551557571,7.914069741288527,7.81027815441866,7.877001369887866,697658.0
2000-12-07,7.806205235798776,8.054933251221403,7.806205235798776,8.010080284883646,509648.0
2000-12-08,8.006742417813824,8.043810799008009,7.858469627777351,7.864400451209978,493207.0
2000-12-11,7.877002490175338,7.925191159427691,7.873295725982094,7.874407387869978,434405.0
2000-12-12,7.882932599732446,7.999327189090882,7.865881485986099,7.89553559684931,451804.0
2000-12-13,7.895537437650324,8.08087934745739,7.895537437650324,8.04751773021809,444240.0
2000-12-14,8.038992141364764,8.22915248592102,8.038992141364764,8.183187866697509,1307490.0
2000-12-15,8.16205912398869,8.292168410986443,8.106827223952578,8.266221056256287,1551945.0
2000-12-18,8.200611453516293,8.266222305358877,8.129069776839186,8.136483307882342,688924.0
2000-12-19,8.160948094638716,8.16243080073826,8.006743721324627,8.049371889056701,928733.0
2000-12-20,7.739848346014099,7.739848346014099,6.709351222921262,6.783487960320177,6952527.0
2000-12-21,5.895705858083478,6.082900804597783,5.693684218330827,5.849370558941462,9204820.0
2000-12-22,6.005056466122428,6.246000195211972,5.986522276597062,6.079192856853783,3098350.0
2000-12-25,6.079192856853783,6.079192856853783,6.079192856853783,6.079192856853783,0.0
2000-12-26,6.079192856853783,6.079192856853783,6.079192856853783,6.079192856853783,0.0
2000-12-27,6.190398564728346,6.264534594924542,6.127382094110243,6.2274662124562985,745937.0
2000-12-28,6.264532615436872,6.490648868829881,6.234877771884652,6.375737727702647,993186.0
2000-12-29,6.375736787114411,6.412804417661162,6.205222747639548,6.205222747639548,1358815.0
2001-01-01,6.423027979868074,6.423027979868074,6.423027979868074,6.423027979868074,0.0
2001-01-02,6.30419764847252,6.357205489382574,6.253414601273406,6.279361955930535,818664.0
2001-01-03,6.264534095330937,6.3757392338671135,6.260827330853756,6.336075751850911,857624.0
2001-01-04,6.412805715728387,6.442460560908415,6.20893076749349,6.283067513073506,1377091.0
2001-01-05,6.301600919960123,6.357203108138582,6.234877706353929,6.291963334697465,1395027.0
2001-01-08,6.294188923449794,6.294188923449794,6.194104078701968,6.216345400226007,1156181.0
2001-01-09,6.224130565465066,6.246000845254493,6.008763855905941,6.082900254352922,2631781.0
2001-01-10,6.15666580494992,6.2348792704812,6.15666580494992,6.184837582462784,1956014.0
2001-01-11,6.171864359867591,6.171864359867591,6.023591556236575,6.023591556236575,1122015.0
2001-01-12,6.023589326761818,6.042123144828259,5.934625163192743,5.997641614098768,1214232.0
2001-01-15,6.002090763921766,6.005056175323004,5.923505892308571,5.9272130239302125,2040366.0
2001-01-16,5.930920537769108,6.060659515227316,5.930920537769108,6.042125323108977,598764.0
2001-01-17,6.042124686172822,6.153329459789938,6.042124686172822,6.101434021225325,573244.0
2001-01-18,6.153328769841186,6.2126380982435645,6.105140101238663,6.179276486214075,931783.0
2001-01-19,6.2459989494327575,6.257119240507942,6.082898408036408,6.131828423507297,1471596.0
2001-01-22,6.208931984375386,6.208931984375386,5.967988248758127,6.017659628220144,1365665.0
2001-01-23,6.044348903831792,6.097727046379149,5.9828155121660105,6.079192856853783,2156840.0
2001-01-24,6.079191867586095,6.079191867586095,6.005055488918963,6.005055488918963,1027583.0
2001-01-25,6.042125519687503,6.071780374989722,5.990230073963886,6.008764266685228,854348.0
2001-01-26,6.008764266685228,6.008764266685228,6.008764266685228,6.008764266685228,0.0
2001-01-29,6.060659846671394,6.112555293544659,6.012471532320662,6.112555293544659,765969.0
2001-01-30,6.166303889932865,6.208932049864582,6.034711176086642,6.064366027391478,953892.0
2001-01-31,6.038418823382306,6.116261988118321,5.997643674885755,6.07548683962177,1935158.0
2001-02-01,6.113666458748755,6.23117309462545,6.053245096827909,6.209302817262576,2357475.0
2001-02-02,6.22746454787277,6.283067474082779,6.12367369249692,6.131087220060895,1107504.0
2001-02-05,6.153329829517464,6.153329829517464,6.056952475715098,6.071779902211672,705828.0
2001-02-06,6.075485709773963,6.15332886003362,6.075485709773963,6.116260850687631,847800.0
2001-02-07,6.144432151045825,6.186689627002288,6.116260377951496,6.153328384432436,923825.0
2001-02-08,6.190398919534177,6.190398919534177,6.005057363940156,6.023591556236575,1475691.0
2001-02-09,6.008762252746812,6.082898631413944,5.990228066237516,6.005055488918963,1334227.0
2001-02-12,6.016179692944151,6.086609353586418,5.993938728142893,6.019886459182645,1168345.0
2001-02-13,6.044348633640654,6.060658396408209,5.971694584559349,5.982815244725504,1029937.0
2001-02-14,5.985039570824641,6.086606385715885,5.985039570824641,6.079192856853783,1407343.0
2001-02-15,6.102178506528677,6.142211949274707,5.967990997103141,6.019886459182645,2203024.0
2001-02-16,5.933515002034612,5.934627031468676,5.467567321758976,5.525764630918752,8467869.0
2001-02-19,5.5784012762049775,5.65290871577328,5.371189824206806,5.556159953378807,3184313.0
2001-02-20,5.5602356214015565,5.578769805041596,5.4860992542114015,5.5194604908674725,1285001.0
2001-02-21,5.501298823613946,5.501298823613946,5.393430139992667,5.393430139992667,2009583.0
2001-02-22,5.326478929782391,5.393429657791248,5.307404005149288,5.36500353854264,2680358.0
2001-02-23,5.382959229576698,5.471977067776525,5.374730456287956,5.400912107991053,6782677.0
2001-02-26,5.4233511935272345,5.479454651448447,5.359767002716414,5.370987916709841,1239506.0
2001-02-27,5.419614195875563,5.423354379176344,5.363510334317272,5.404653091990247,960522.0
2001-02-28,5.438313587805637,5.621585100449003,5.404651208465587,5.591663644470402,2086130.0
2001-03-01,5.595029865098167,5.595403883326477,5.52059912561801,5.558001689813289,2565211.0
2001-03-02,5.5729599059654245,5.5729599059654245,5.423350458010953,5.479453908323399,1721956.0
2001-03-05,5.468236789550955,5.572963394539661,5.438314955365918,5.495914513973276,1037766.0
2001-03-06,5.505637395952355,5.6402857870852605,5.49815666206351,5.61036396357595,1125531.0
2001-03-07,5.610364841412458,5.673949050665335,5.591663930469329,5.629066123037666,1383544.0
2001-03-08,5.649635961265711,5.70012914846192,5.606623136415021,5.613355462525988,2263479.0
2001-03-09,5.629063974736894,5.651505059304134,5.50563615620738,5.606622519487715,1245995.0
2001-03-12,5.584930967683702,5.606998412234898,5.554260733823496,5.606998412234898,600242.0
2001-03-13,5.531818981779368,5.5542600711723376,5.445793323044913,5.4607540493068925,1090647.0
2001-03-14,5.492920203959105,5.505637191620757,5.352287156798057,5.386697196954394,1874670.0
2001-03-15,5.31114551530496,5.337327161641889,5.277483133813133,5.31114551530496,2174468.0
2001-03-16,5.31787623298971,5.404649917326173,5.284962268594142,5.370987916709841,1126642.0
2001-03-19,5.34854710081795,5.385949660297685,5.258781625294263,5.2662619889173925,995719.0
2001-03-20,5.266263591016977,5.329847442521109,5.255042671486618,5.27374395691578,1030233.0
2001-03-21,5.236340398620071,5.236340398620071,5.1690160061800094,5.209411086462549,2577930.0
2001-03-22,5.161535866765086,5.161535866765086,5.011925615764949,5.034367449960629,2021668.0
2001-03-23,4.98985801503952,4.993224549541463,4.851095408609737,4.8884975995126805,2590161.0
2001-03-26,4.918419666843131,4.933380766345025,4.708966127227015,4.765069972347559,1732318.0
2001-03-27,4.7875090824227495,4.7875090824227495,4.488290181788496,4.566835087602699,4023783.0
2001-03-28,4.600498819023553,4.701485209398358,4.600498819023553,4.649121552646572,2703725.0
2001-03-29,4.646877759415307,4.65286205016817,4.555615472023973,4.604238946437088,1733972.0
2001-03-30,4.600497156222168,4.768807869573386,4.59301642471458,4.69400277858893,2510715.0
2001-04-02,4.77217455449047,4.806210570656127,4.694003292574828,4.712704938050647,1263120.0
2001-04-03,4.729163547264816,4.768810220550172,4.645382352668134,4.679044363660659,2378858.0
2001-04-04,4.671563532058753,4.708965721568318,4.563096404048714,4.563096404048714,1408290.0
2001-04-05,4.653235038555046,4.656601572308715,4.563095559811663,4.645381028736421,1361987.0
2001-04-06,4.765444275515599,4.765444275515599,4.664083841087876,4.675304759928591,1641884.0
2001-04-09,4.677548838399238,4.750109494721079,4.675304728782471,4.742629129331858,2027933.0
2001-04-10,4.791252774833196,4.903460121473445,4.791252774833196,4.821174610376539,1772793.0
2001-04-11,4.866055910504572,5.049328157206237,4.813692623265266,5.011925226677803,1453261.0
2001-04-12,5.102815552193986,5.198939747098673,5.008187430630556,5.172758092944441,2041020.0
2001-04-13,5.354318890724012,5.354318890724012,5.354318890724012,5.354318890724012,0.0
2001-04-16,5.354318890724012,5.354318890724012,5.354318890724012,5.354318890724012,0.0
2001-04-17,5.236339463710225,5.288702747142721,5.1428334415741865,5.1428334415741865,1469815.0
2001-04-18,5.206044412834136,5.228859894596388,5.06802946761734,5.097951295453745,996883.0
2001-04-19,5.180237038861299,5.270002897445454,5.1615361272246805,5.255041797454064,1973746.0
2001-04-20,5.273741506070912,5.299923515913569,5.228858590172044,5.228858590172044,879887.0
2001-04-23,5.2408289706364775,5.273743317967733,5.213899656663448,5.247561669811844,372778.0
2001-04-24,5.236339981320698,5.2700023601991175,5.161535601035903,5.161535601035903,572613.0
2001-04-25,5.342705323129911,5.342705323129911,5.342705323129911,5.342705323129911,0.0
2001-04-26,5.188466301403832,5.188466301403832,5.105433127905256,5.124134042646722,589832.0
2001-04-27,5.124132435723092,5.145825860702308,5.109171708621591,5.145825860702308,753889.0
2001-04-30,5.19893696557652,5.258780979255884,5.18397586948618,5.240079701813458,1602005.0
2001-05-01,5.29244201763536,5.29244201763536,5.19893601814535,5.258780020919006,1429285.0
2001-05-02,5.304411147962477,5.304411147962477,5.225117832307176,5.232598193904113,1021930.0
2001-05-03,5.236338506033354,5.236338506033354,5.176494499711104,5.223995909088848,869344.0
2001-05-04,5.223250510093383,5.281224084557999,5.198938951336909,5.281224084557999,1792525.0
2001-05-07,5.329847442521109,5.329847442521109,5.251302488537216,5.27374395691578,839127.0
2001-05-08,5.284962057806823,5.427090787493048,5.284962057806823,5.383704317737231,1498869.0
2001-05-09,5.416619663826323,5.445793451406852,5.382209251248651,5.418863402136488,759927.0
2001-05-10,5.460753400733848,5.4794546770221935,5.4158704859146125,5.434571762202957,1491473.0
2001-05-11,5.479455317089874,5.55426006029939,5.442052760144108,5.52807841871016,1459894.0
2001-05-14,5.554633651052944,5.554633651052944,5.445792529938204,5.509376719337486,899784.0
2001-05-15,5.519104554405105,5.520600627725419,5.389691988104931,5.404653091990247,933186.0
2001-05-16,5.416994155323601,5.416994155323601,5.303664780150063,5.31114551530496,1256237.0
2001-05-17,5.374728757625647,5.39717058991526,5.322365470768667,5.329845834410509,644014.0
2001-05-18,5.350417948192523,5.352288410044802,5.273743098168639,5.303664927573699,871225.0
2001-05-21,5.329846829292712,5.374729760885808,5.2924446334198745,5.344807930051115,788301.0
2001-05-22,5.385949288471689,5.438312942264735,5.3635078284695314,5.3971702038137765,1330390.0
2001-05-23,5.408392257504515,5.479456838892535,5.37472987276791,5.380340146663304,1270768.0
2001-05-24,5.385950378175014,5.385950378175014,5.314885802237166,5.322366166857331,1250376.0
2001-05-25,5.343310567187696,5.343310567187696,5.292443355843244,5.292443355843244,5344319.0
2001-05-28,5.198936901502939,5.198936901502939,4.757588464438213,4.757588464438213,5640776.0
2001-05-29,4.563095652928395,4.600498206963263,4.450888361505779,4.464353014067299,5523212.0
2001-05-30,4.469590801276393,4.600499785310918,4.402266774007164,4.450889888525005,3870522.0
2001-05-31,4.473704318058896,4.525693584615178,4.409746099481368,4.469589747541511,2648530.0
2001-06-01,4.488293077799831,4.488293077799831,4.35738407561168,4.379825915389669,2281396.0
2001-06-04,4.394785920952383,4.413486831627403,4.177851650301394,4.301279514166905,3131970.0
2001-06-05,4.301279820602837,4.338682385981698,4.204033595436321,4.207773777837786,2699066.0
2001-06-06,4.252655794388456,4.376084011212392,4.241435249594656,4.376084011212392,1831799.0
2001-06-07,4.43218892729291,4.578058281450517,4.413487642499902,4.506994066464943,2701459.0
2001-06-08,4.609850213742655,4.609850213742655,4.506993711505054,4.581798103421388,2453119.0
2001-06-11,4.742617627105813,4.742617627105813,4.742617627105813,4.742617627105813,0.0
2001-06-12,4.596758691567364,4.600499244359924,4.409746620586426,4.420967537599959,1317550.0
2001-06-13,4.450888315742434,4.469589221885599,4.368603216666551,4.372343027213199,1167651.0
2001-06-14,4.376085018778293,4.376085018778293,4.301279886868129,4.338682452823211,1301517.0
2001-06-15,4.338681572544719,4.338681572544719,4.301279014178271,4.319980293361495,1106785.0
2001-06-18,4.288935550924547,4.301278519798693,4.215253238534671,4.218993049123031,1504888.0
2001-06-19,4.207773640253487,4.2451758337272825,4.15166979401966,4.16289071153926,1795812.0
2001-06-20,4.170370545501039,4.2863176538258045,4.166629993348167,4.27883729088408,1436015.0
2001-06-21,4.3289570537943005,4.413486271361128,4.248915683537696,4.26612088985669,1532356.0
2001-06-22,4.282578527317973,4.353643098665256,4.24517559458699,4.286318338704382,977497.0
2001-06-25,4.278465294319444,4.338682980600106,4.26761839318652,4.3293325233149575,958826.0
2001-06-26,4.316240912572174,4.331201642149204,4.282578900341757,4.323721277360689,1008287.0
2001-06-27,4.301279450651163,4.305019632730937,4.2189939621678585,4.271357623330902,1427453.0
2001-06-28,4.263877424872084,4.506993738825516,4.260137242321807,4.450889888525005,1758860.0
2001-06-29,4.600497156222168,4.69400277858893,4.544393337983827,4.69400277858893,2731393.0
2001-07-02,4.634161700169849,4.686525741674624,4.600500055242276,4.661839794030129,1235696.0
2001-07-03,4.687646787703727,4.687646787703727,4.581797414006774,4.626680709630872,549127.0
2001-07-04,4.613963757265704,4.615459830063632,4.480811054157822,4.492031970824336,816322.0
2001-07-05,4.478566765934143,4.488291609413988,4.406006126089041,4.413486489779657,673222.0
2001-07-06,4.407503029577553,4.495772449810452,4.305020174289369,4.450889888525005,702112.0
2001-07-09,4.450889094155923,4.5705767678142175,4.450889094155923,4.563096404048714,705656.0
2001-07-10,4.600500548836569,4.731408813233156,4.574318895957252,4.574318895957252,1009659.0
2001-07-11,4.525694385570492,4.574317867912509,4.4695905385675925,4.525694385570492,696958.0
2001-07-12,4.5817967739512175,4.630420244747673,4.5443945888458,4.600498422526937,865744.0
2001-07-13,4.655853917197454,4.6940041391482055,4.555615199669529,4.578056659333153,1164914.0
2001-07-16,4.600498022026804,4.637900203876144,4.469589088167203,4.471459549407545,1029754.0
2001-07-17,4.494648749379442,4.55561443896333,4.465848985980074,4.517463852701033,534896.0
2001-07-18,4.525693701280031,4.5630962602933165,4.510732603538307,4.518213337750188,546025.0
2001-07-19,4.518212487495442,4.6528612297861045,4.518212487495442,4.615458677811375,931199.0
2001-07-20,4.633788255929727,4.705226862013087,4.633788255929727,4.66408410837622,1844775.0
2001-07-23,4.6753023884629,4.738886574489292,4.6753023884629,4.712704938050647,903739.0
2001-07-24,4.728040713535731,4.765069253140092,4.708965416487484,4.734025004160427,1628427.0
2001-07-25,4.712705611682771,4.716445793039776,4.563095762628557,4.576186397378077,958879.0
2001-07-26,4.585537589317512,4.641641055537375,4.551875213039972,4.589277770974566,932317.0
2001-07-27,4.619200463091798,4.626680827211556,4.58179753044681,4.589652283454623,661717.0
2001-07-30,4.613217176804241,4.613217176804241,4.50699449189915,4.536915957300946,527332.0
2001-07-31,4.495399635433,4.525695490387519,4.413488139671651,4.488293287270353,972284.0
2001-08-01,4.488291581594199,4.514473225031115,4.473330483623657,4.495771574556405,1295348.0
2001-08-02,4.488292191583986,4.563096950239092,4.488292191583986,4.525694385570492,1307829.0
2001-08-03,4.533174717145412,4.540655081140023,4.477070875139661,4.5021304652036624,1228645.0
2001-08-06,4.503252123922117,4.506992676272651,4.432187560174429,4.469589747541511,776836.0
2001-08-07,4.450888625926057,4.488291182182952,4.4471484444367695,4.4471484444367695,758162.0
2001-08-08,4.477446168112883,4.477446168112883,4.428449028634097,4.443409760882785,972051.0
2001-08-09,4.41348556780716,4.495770663260791,4.41348556780716,4.48080993900484,764277.0
2001-08-10,4.496893088261956,4.50699194781669,4.48080993900484,4.48080993900484,1045582.0
2001-08-13,4.50325163212495,4.50325163212495,4.450888353120377,4.473329811362621,506034.0
2001-08-14,4.462110175323683,4.473331093000663,4.402266516653432,4.449019166480887,1217767.0
2001-08-15,4.473331174066625,4.488292274346361,4.4172273260291925,4.424708061510111,777944.0
2001-08-16,4.417227741864319,4.417227741864319,4.263877654277573,4.27472455493908,1731832.0
2001-08-17,4.284447452800068,4.417226115689741,4.282577732794776,4.345039503114301,1081424.0
2001-08-20,4.338682076881096,4.338682076881096,4.267617504269793,4.301279514166905,1273342.0
2001-08-21,4.319980795524001,4.338682076881096,4.293799149896897,4.301279514166905,424067.0
2001-08-22,4.293799149896897,4.301279514166905,4.263876951452714,4.301279514166905,542375.0
2001-08-23,4.338682119850427,4.338682119850427,4.245175712138883,4.249289912528133,576941.0
2001-08-24,4.294115146566606,4.331782957551793,4.21124648503438,4.331782957551793,958805.0
2001-08-27,4.343083681384048,4.384518201011431,4.252681228855529,4.252681228855529,3346780.0
2001-08-28,4.218779424622631,4.248913446043682,4.162277714483503,4.181111617863213,2119312.0
2001-08-29,4.166044035848099,4.166044035848099,4.083175025378689,4.098242220003329,1664134.0
2001-08-30,4.098242620311785,4.124609933497359,4.045507993940636,4.068108228119038,1720826.0
2001-08-31,3.955105528384688,4.041741260042483,3.9475724896594415,3.992773708497352,5431887.0
2001-09-03,3.985239582865914,4.068108228119038,3.985239582865914,4.068108228119038,709634.0
2001-09-04,4.068108597468669,4.241380061720837,4.0605755587027055,4.241380061720837,1232979.0
2001-09-05,4.234977197594816,4.237613892155485,4.098243511226399,4.128001239318521,801150.0
2001-09-06,4.113309280434217,4.154743411006427,4.105775870023038,4.150976705800837,709623.0
2001-09-07,4.102009255662982,4.102009255662982,4.064341452723398,4.0869424331357616,870494.0
2001-09-10,3.992774079165361,4.068108953141162,3.98524029311911,4.030064845516491,967415.0
2001-09-11,4.026673929493362,4.169810980039293,4.0191405184048685,4.143443667918807,901089.0
2001-09-12,3.825528684458959,4.011606934112785,3.785600857076744,3.973939503480629,1300812.0
2001-09-13,3.977706693446041,4.117077062366306,3.977706693446041,4.0417414453093246,540343.0
2001-09-14,4.049276694168558,4.053043401720306,3.84587112657555,3.955107138820072,1294054.0
2001-09-17,3.842101216130176,3.842101216130176,3.601028750561722,3.646229581204713,1642231.0
2001-09-18,3.691431584258885,3.7893674229222207,3.6876648786657977,3.7893674229222207,1079771.0
2001-09-19,3.766768061787282,3.8006687932876058,3.710266344872277,3.785601594114768,1406847.0
2001-09-20,3.743790499967855,3.8345699946257583,3.729099971071765,3.819502795073636,1040307.0
2001-09-21,3.69143350377718,4.068110231927299,3.683900088673684,3.955107138820072,1978844.0
2001-09-24,3.78560091135716,4.124610031772156,3.78560091135716,4.073005415880372,1454112.0
2001-09-25,4.139301102363617,4.169811796557273,3.992773988135436,4.075642646268194,1558849.0
2001-09-26,4.105776870428209,4.199946016755908,4.049275158645101,4.060575650326048,1877166.0
2001-09-27,4.071500034724299,4.2564483344156425,4.071500034724299,4.162278793113615,1768940.0
2001-09-28,4.221039740237384,4.282814843069332,4.1660450820101085,4.1660450820101085,2640914.0
2001-10-01,4.188645131468546,4.230079641553734,4.15097732715278,4.222545856704112,718786.0
2001-10-02,4.159263313894042,4.1886443601064,4.12837595896209,4.158887016697177,1127942.0
2001-10-03,4.16227779043038,4.245147190799657,4.000307189017583,4.027050802203403,1299195.0
2001-10-04,4.056431276603671,4.18487817552704,4.056431276603671,4.143443667918807,777412.0
2001-10-05,4.1833708849808975,4.222544990255287,4.162276590379043,4.199568089776586,772857.0
2001-10-08,4.137040340280085,4.211245940728437,4.109543013537933,4.199945822879936,677804.0
2001-10-09,4.127623352639506,4.331782163881217,4.127623352639506,4.298258109429148,929453.0
2001-10-10,4.319728202141632,4.331781659124996,4.245146317124869,4.262096491007723,892691.0
2001-10-11,4.218778864822528,4.297881173858865,4.188644847400032,4.230079354675185,919876.0
2001-10-12,4.263602154686135,4.305413320231233,4.237611520963393,4.26548550688991,503102.0
2001-10-15,4.256446058905362,4.260212763881569,4.090708426777304,4.100878530213066,652731.0
2001-10-16,4.116699133333107,4.199945188803183,4.116699133333107,4.1924114047307794,365265.0
2001-10-17,4.256446094657447,4.421430387176049,4.256446094657447,4.421430387176049,1495054.0
2001-10-18,4.335548798813502,4.354382700547721,4.286581251601767,4.324625352327902,1321893.0
2001-10-19,4.31031135014139,4.31031135014139,4.245146597401256,4.286957402383497,508406.0
2001-10-22,4.289596415488728,4.289596415488728,4.220664552612033,4.220664552612033,278134.0
2001-10-23,4.237614217864514,4.237614217864514,4.150978468111581,4.177345789055759,684624.0
2001-10-24,4.155120081526986,4.218778519433624,4.098242086301135,4.150976705800837,897925.0
2001-10-25,4.1434430338568,4.199944728306446,4.0982418276213615,4.184123820820132,1056120.0
2001-10-26,4.218779597911496,4.267747524723643,4.211246185574495,4.225936712942466,488304.0
2001-10-29,4.237614184037772,4.237614184037772,4.178475767742516,4.178475767742516,356777.0
2001-10-30,4.166421917200863,4.166421917200863,4.117077685325743,4.139678299200396,622920.0
2001-10-31,4.099749868338543,4.197309052581156,4.099749868338543,4.197309052581156,502841.0
2001-11-01,4.143444083171767,4.166044692013023,4.098242865489255,4.102386242003173,593537.0
2001-11-02,4.143443920378015,4.143443920378015,4.019140763290311,4.03081755118894,1044190.0
2001-11-05,4.068109467540476,4.068109467540476,3.958873475821103,3.9965409175719295,582183.0
2001-11-06,3.955105055698524,4.113309676034516,3.951338723441429,4.113309676034516,554453.0
2001-11-07,4.111049106564029,4.184878025833432,4.089955556270765,4.089955556270765,870276.0
2001-11-08,4.079408014314919,4.1773438387583335,4.079408014314919,4.111802424333451,582713.0
2001-11-09,4.121218492039354,4.177343134385199,4.121218492039354,4.154742534608291,534370.0
2001-11-12,4.154743517719552,4.218778627791466,4.143443401812543,4.184877906759707,619913.0
2001-11-13,4.199946982945327,4.218780517894832,4.1095441486332,4.162278793113615,515244.0
2001-11-14,4.21877851628125,4.21877851628125,4.143443292293578,4.207478400672925,489051.0
2001-11-15,4.218779106405604,4.218779106405604,4.147210950920451,4.165667808995801,414645.0
2001-11-16,4.162275760900758,4.218777444520566,4.139675535425589,4.174706258222729,585660.0
2001-11-19,4.169811229310663,4.222545856704112,4.166044523541242,4.222545856704112,265085.0
2001-11-20,4.237614002791792,4.339316947912879,4.237614002791792,4.316715961609647,1005256.0
2001-11-21,4.313325494531028,4.388284068581667,4.2677476024405445,4.361163783674593,891092.0
2001-11-22,4.369450865030194,4.388284397627854,4.346850252602148,4.365684158510662,434221.0
2001-11-23,4.36568281638419,4.433484632824253,4.350615621627263,4.42595122210116,559086.0
2001-11-26,4.407117477173478,4.425951377955164,4.350615774828423,4.407117477173478,614826.0
2001-11-27,4.425951897436429,4.459852624173845,4.407117994444177,4.444785427117884,545259.0
2001-11-28,4.463618535590918,4.501285961559864,4.418417325779599,4.472659001539619,1216546.0
2001-11-29,4.444785282365691,4.452319067303718,4.388283575229013,4.399584439291448,678089.0
2001-11-30,4.407119040697519,4.5163550320258485,4.407119040697519,4.482454297240373,1601439.0
2001-12-03,4.482452706989466,4.501286234460399,4.38828320308104,4.407117477173478,1318943.0
2001-12-04,4.38828227799732,4.38828227799732,4.275279270439865,4.294113167251219,958227.0
2001-12-05,4.294114359797536,4.346849360176842,4.256446929024635,4.298258109429148,771822.0
2001-12-06,4.340822304575094,4.399584029729757,4.320481721764279,4.346849033315855,1447647.0
2001-12-07,4.349863003469953,4.368697281645666,4.309182202002381,4.368697281645666,757253.0
2001-12-10,4.371708380672426,4.388281879849314,4.294112777647161,4.324247159135511,538063.0
2001-12-11,4.345344688158283,4.3506180786426,4.245148775712447,4.290349638888976,560842.0
2001-12-12,4.275282435622833,4.312950630443667,4.245148775712447,4.290349638888976,1405663.0
2001-12-13,4.275281241074012,4.331782957551793,4.256447708892265,4.331782957551793,866022.0
2001-12-14,4.294114622227417,4.346849625829562,4.294114622227417,4.3423295786578695,728560.0
2001-12-17,4.331405203497319,4.425951377955164,4.331405203497319,4.407117477173478,890113.0
2001-12-18,4.407117408711773,4.478685931921805,4.369449607733548,4.433484720072233,1804184.0
2001-12-19,4.482453132641572,4.523887643633735,4.47115264177517,4.501286661900929,1603495.0
2001-12-20,4.517484771949831,4.71599356975786,4.505054640157917,4.708460156550639,2356562.0
2001-12-21,4.662504981949839,4.810162101440281,4.633124300958428,4.785301467784348,6254316.0
2001-12-24,4.802629208767468,4.953299709447905,4.802629208767468,4.915632270933223,725312.0
2001-12-25,5.088169342335204,5.088169342335204,5.088169342335204,5.088169342335204,0.0
2001-12-26,5.088169342335204,5.088169342335204,5.088169342335204,5.088169342335204,0.0
2001-12-27,4.932580593874039,4.975898072588167,4.915630048883744,4.93408690249043,629136.0
2001-12-28,4.955936343468839,4.99096708435258,4.866663540196644,4.893030856841921,607412.0
2001-12-31,4.934465803535137,4.934465803535137,4.877964459107687,4.915632270933223,706090.0
2002-01-01,5.088169342335204,5.088169342335204,5.088169342335204,5.088169342335204,0.0
2002-01-02,4.915631140777181,5.002266864070927,4.915631140777181,4.994733079451403,394590.0
2002-01-03,5.028634269494707,5.103969503900802,5.028634269494707,5.08513597528236,1252886.0
2002-01-04,5.119788643359017,5.265939025398312,5.047466419967745,5.235805014525731,1602779.0
2002-01-07,5.270837552137163,5.329975956099617,5.141637670154447,5.141637670154447,1260696.0
2002-01-08,5.141638400249243,5.239574263117556,5.085137055767018,5.12431117692783,1664161.0
2002-01-09,5.085137054950518,5.103970587567666,4.972133992693358,5.044832175217258,2050208.0
2002-01-10,5.047468059519908,5.149170985880535,5.047468059519908,5.129207444511081,1177440.0
2002-01-11,5.12280412384832,5.12280412384832,4.979666673110415,4.983433752672878,2408830.0
2002-01-14,4.979666488171183,4.979666488171183,4.904331619314689,4.941999053742936,629837.0
2002-01-15,4.896797730148053,5.088902724267896,4.896797730148053,5.088902724267896,882564.0
2002-01-16,5.03729769265919,5.126570111553709,5.036167680942083,5.08513597528236,1134276.0
2002-01-17,5.085135546398734,5.11526918964675,5.002266534223712,5.006032866318971,976910.0
2002-01-18,5.03202540731089,5.0700698900783605,4.95329974719159,4.985694170135433,932823.0
2002-01-21,4.963092188157718,5.017333494120473,4.896797051252821,4.953298380521462,513247.0
2002-01-22,4.957065606560029,4.994733036087542,4.915631098100076,4.9909663304658665,700396.0
2002-01-23,5.00980114470774,5.062535779641356,4.934465525304478,4.957066509774124,1089696.0
2002-01-24,4.972132983863962,4.994733218419026,4.926931394821497,4.95781875535753,716035.0
2002-01-25,5.023359134282469,5.024865816047899,4.957064016671655,4.97966424315309,923354.0
2002-01-28,5.154451610058707,5.154451610058707,5.154451610058707,5.154451610058707,0.0
2002-01-29,5.009800636486934,5.058768933455782,5.009800636486934,5.043701736441459,1200522.0
2002-01-30,5.036544351514452,5.12280340583002,4.983433054188894,5.08513597528236,1344568.0
2002-01-31,5.122805414043195,5.175540061469122,5.009802331479835,5.048223491544654,1126802.0
2002-02-01,5.047465861265514,5.085134023980444,4.960830169622009,4.9645972472109445,854576.0
2002-02-04,4.990965675673768,4.990965675673768,4.866662166601968,4.901316600396401,809446.0
2002-02-05,4.862895287351437,4.896796378906493,4.795093477552028,4.87796248063265,917688.0
2002-02-06,4.877961988751628,4.9532972009396845,4.787559584801693,4.787559584801693,1464907.0
2002-02-07,4.78002796556323,4.8854979823182845,4.78002796556323,4.858376950210603,909785.0
2002-02-08,4.871183201515933,4.89679754820361,4.806395486861496,4.859130115972094,815041.0
2002-02-11,4.861766020605685,4.877962853311431,4.821461154173148,4.870429442750619,852245.0
2002-02-12,4.893407338444948,4.904331158453303,4.79509445161287,4.851596157911979,2030016.0
2002-02-13,4.842932312720137,4.923164258302943,4.828995129319856,4.919397179562592,658760.0
2002-02-14,4.926932390494372,4.964600202319908,4.874197752587303,4.915632270933223,1011426.0
2002-02-15,4.896797051252821,4.979665692400877,4.896797051252821,4.953298380521462,896085.0
2002-02-18,4.934464514865742,5.013566824379085,4.915630987182334,5.013566824379085,898743.0
2002-02-19,5.009800083100855,5.043701179310643,4.941998263992035,4.953298380521462,858107.0
2002-02-20,4.93446440885691,4.95329830944646,4.847829063442178,4.902447039172199,1337344.0
2002-02-21,4.942752106708477,5.009800591519741,4.776261093103333,4.859130115972094,1736212.0
2002-02-22,4.821462009129118,4.821462009129118,4.625590313329609,4.6519580015895095,2550685.0
2002-02-25,4.670791985316698,4.670791985316698,4.493753802051309,4.551008484652477,2598107.0
2002-02-26,4.564568985823648,4.62182404154911,4.564568985823648,4.591690017820928,981937.0
2002-02-27,4.612406724395868,4.612406724395868,4.437251915797537,4.501286661900929,1068082.0
2002-02-28,4.501288090679961,4.539241749735165,4.440562687564163,4.489902218649664,1335605.0
2002-03-01,4.496734627617461,4.55442418569909,4.379837771028313,4.55442418569909,2015340.0
2002-03-04,4.620840074186852,4.630328296916462,4.402607189969663,4.409439086478598,1796370.0
2002-03-05,4.440560406528235,4.459537226307786,4.345676683774057,4.35706254995564,1947720.0
2002-03-06,4.374142410103754,4.508877449458382,4.374142410103754,4.495214406726737,1128821.0
2002-03-07,4.554421843613499,4.634124050969936,4.520263486072415,4.6075566485177895,2761380.0
2002-03-08,4.6379193404425765,4.725212502887952,4.6075566485177895,4.6075566485177895,1369154.0
2002-03-11,4.613249790321506,4.668282618582232,4.613249790321506,4.613249790321506,502490.0
2002-03-12,4.615147981774084,4.615147981774084,4.48079245562125,4.48079245562125,1208288.0
2002-03-13,4.510776664303338,4.573400088495736,4.5012880615291,4.516469600281618,1081397.0
2002-03-14,4.535444132456103,4.546830375733543,4.47471875545513,4.535444132456103,1133375.0
2002-03-15,4.532030180041444,4.532030180041444,4.417790062994369,4.421584977094107,1140054.0
2002-03-18,4.463333029745094,4.516468210962007,4.455742450775672,4.497491387394799,642942.0
2002-03-19,4.508876379175922,4.508876379175922,4.432969851953111,4.440560429446676,872966.0
2002-03-20,4.463333515482882,4.554422353747271,4.463333515482882,4.531650238217098,2413161.0
2002-03-21,4.501286713037146,4.554421894680881,4.4215841286433735,4.4671287312567145,1406708.0
2002-03-22,4.459538131268761,4.524058805011215,4.44435659713566,4.493696112888669,555523.0
2002-03-25,4.486105461338718,4.535444600150091,4.44435652525565,4.448151438547979,834920.0
2002-03-26,4.42917416420307,4.432969829073846,4.349471596357671,4.35706254995564,1634533.0
2002-03-27,4.417789215805666,4.417789215805666,4.349472499949228,4.360858744639854,1439899.0
2002-03-28,4.345679391519825,4.444358464487057,4.345679391519825,4.444358464487057,7001775.0
2002-03-29,4.600352574300675,4.600352574300675,4.600352574300675,4.600352574300675,0.0
2002-04-01,4.600352574300675,4.600352574300675,4.600352574300675,4.600352574300675,0.0
2002-04-02,4.448151999594264,4.455742955567321,4.383631318757319,4.402608144474414,1025357.0
2002-04-03,4.402609477383333,4.463334886690477,4.402609477383333,4.451949013499318,896678.0
2002-04-04,4.432969851953111,4.4481506307966585,4.395015836054541,4.440560429446676,701217.0
2002-04-05,4.440560429446676,4.512672044066287,4.436764764556311,4.440560429446676,991360.0
2002-04-08,4.444356145899895,4.459537678491615,4.345677124412766,4.383630391676636,1516277.0
2002-04-09,4.372244995490373,4.402607687802052,4.334291347993027,4.33808663751403,1618742.0
2002-04-10,4.338087057180566,4.417789649406688,4.338087057180566,4.410198693486675,806203.0
2002-04-11,4.413993589434757,4.44056136856814,4.372245028247287,4.372245028247287,1113822.0
2002-04-12,4.368449782954903,4.402608144474414,4.345678043466827,4.402608144474414,783334.0
2002-04-15,4.379836072930076,4.432971260701541,4.364654536974843,4.432971260701541,639859.0
2002-04-16,4.432972158931044,4.451948612540555,4.379836960393077,4.398813790146367,815106.0
2002-04-17,4.440562180598914,4.440562180598914,4.402608525876762,4.421584977094107,1631058.0
2002-04-18,4.4177910506992495,4.448153379435241,4.398814219095439,4.444358464487057,1351201.0
2002-04-19,4.455743357268427,4.505082882894788,4.440562196241074,4.478515474953189,1503094.0
2002-04-22,4.48990215752424,4.53544602116917,4.48990215752424,4.524060149293879,1281408.0
2002-04-23,4.5240605913970935,4.535446464385041,4.49749317828141,4.508879051269358,733977.0
2002-04-24,4.497493258551582,4.5240606721414345,4.410200059510774,4.451949013499318,1113531.0
2002-04-25,4.608209974957202,4.608209974957202,4.608209974957202,4.608209974957202,0.0
2002-04-26,4.4291763851125925,4.463334376928668,4.425381094482337,4.463334376928668,830689.0
2002-04-29,4.440560429446676,4.493695224188793,4.432969851953111,4.440560429446676,639565.0
2002-04-30,4.440561286546413,4.440561286546413,4.387426105404769,4.413993507903763,1490717.0
2002-05-01,4.41399352889716,4.41399352889716,4.345677565656917,4.387426126271809,1074212.0
2002-05-02,4.376040236966767,4.425379752485421,4.368449281864443,4.413993507903763,999715.0
2002-05-03,4.4026068022712215,4.45953726206637,4.4026068022712215,4.45953726206637,811183.0
2002-05-06,4.410197367185253,4.4481506307966585,4.395015836054541,4.440560429446676,599415.0
2002-05-07,4.421584578586176,4.501287171090525,4.402608129079137,4.406403418980544,1046341.0
2002-05-08,4.406403816120231,4.440562180598914,4.379836408272216,4.421584977094107,1041767.0
2002-05-09,4.440561795908604,4.455742955567321,4.37983602884264,4.402608144474414,1430618.0
2002-05-10,4.402608525876762,4.421584977094107,4.383631698515685,4.421584977094107,1098468.0
2002-05-13,4.42158459404781,4.425380260106188,4.3077240158889385,4.402608144474414,1321198.0
2002-05-14,4.402608144474414,4.440561795908604,4.364654493040224,4.402608144474414,784211.0
2002-05-15,4.425381201343461,4.440562740374848,4.36465542136169,4.398813790146367,3287537.0
2002-05-16,4.387427014929937,4.43297162655443,4.383631724663829,4.395017595462153,1957955.0
2002-05-17,4.39501530880229,4.43296932014767,4.372243579053428,4.391220020510813,1162683.0
2002-05-20,4.174887046669652,4.193863496509014,3.985119162982716,4.098979742737397,6341832.0
2002-05-21,4.042049251509497,4.049640206857611,3.992709734393261,4.019277137752491,4038956.0
2002-05-22,4.019278022990487,4.121752745538704,4.019278022990487,4.087594379308047,3208250.0
2002-05-23,4.098979758213468,4.136933786466599,4.061026482247748,4.095184468231266,1786126.0
2002-05-24,4.091386305981498,4.091386305981498,4.03066058604916,4.053432307862456,2212558.0
2002-05-27,4.04205058806336,4.049641545921517,3.996506345489582,4.011687508918314,1152747.0
2002-05-28,4.011684874698278,4.053433799000992,3.985117479999336,4.023071492080538,1265482.0
2002-05-29,4.000299902025391,4.000299902025391,3.882644431886829,3.920597700147892,3468459.0
2002-05-30,3.9281882596688167,3.977528147614943,3.878848747866318,3.947165081779846,1877249.0
2002-05-31,3.950960766129097,3.985118369034789,3.9054161671572896,3.920597700147892,6231704.0
2002-06-03,3.947165610618412,3.962347145569973,3.920598206560941,3.95096127646406,1499025.0
2002-06-04,3.90162132761724,3.9471655556945056,3.886439792876927,3.90162132761724,2660776.0
2002-06-05,3.8864400471360674,3.909212538808196,3.79914687491979,3.833305236284288,1682432.0
2002-06-06,3.8333044653646935,3.8978251329330256,3.7953511978792553,3.8978251329330256,1890549.0
2002-06-07,3.867462880285877,3.947165081779846,3.852281347368328,3.947165081779846,1383651.0
2002-06-10,4.085710314681716,4.085710314681716,4.085710314681716,4.085710314681716,0.0
2002-06-11,3.977527158988385,3.981322447238535,3.8484851016220873,3.871256831122987,1102540.0
2002-06-12,3.863668091183477,3.863668091183477,3.810533283310032,3.8295097317336366,1057722.0
2002-06-13,3.886439769503676,3.9168028388016967,3.8598723659756606,3.886439769503676,2813461.0
2002-06-14,3.890234041270381,3.9395731648765193,3.87125684765154,3.913005770868505,1185935.0
2002-06-17,3.897825693123116,3.9471655873894034,3.897825693123116,3.935779718350497,1547849.0
2002-06-18,3.950961634026656,4.004096446950309,3.9243942275648296,3.996505490715709,1686867.0
2002-06-19,3.992708331828298,4.000298908366315,3.947164120313128,3.9585499851201535,1205410.0
2002-06-20,3.9699362260707134,3.992708331828298,3.950959784725672,3.9585499851201535,1301833.0
2002-06-21,3.9547561127878175,3.9547561127878175,3.913007174594122,3.928188709249194,1035923.0
2002-06-24,3.8940294012325256,3.969936296387789,3.8940294012325256,3.962345719715326,830451.0
2002-06-25,3.943368901890624,3.962345719715326,3.93577832521816,3.962345719715326,1864793.0
2002-06-26,3.9054151970669673,3.9585499851201535,3.8902340439909335,3.9585499851201535,1361035.0
2002-06-27,3.947166453864492,3.996505982818032,3.947166453864492,3.9889154017924895,1423819.0
2002-06-28,4.0382544178162805,4.0382544178162805,3.992710185160435,4.000300765221839,7951586.0
2002-07-01,3.9927106449620906,4.083799120763555,3.985119687882801,4.080003830295786,1815201.0
2002-07-02,4.057228943314381,4.114159013778067,4.045842703535546,4.11036372589962,1653963.0
2002-07-03,4.053433785921759,4.110364239644549,4.049638873712492,4.049638873712492,1793614.0
2002-07-04,4.061026482247748,4.095184468231266,4.061026482247748,4.095184468231266,1008732.0
2002-07-05,4.076208102109182,4.080003392169398,3.9889149261493615,3.992710216209578,1457760.0
2002-07-08,4.007891752594155,4.023073288978732,3.9775290559687138,3.992710216209578,966827.0
2002-07-09,4.023072781893397,4.080002877908349,4.011686160860542,4.045844519384445,570800.0
2002-07-10,4.03066393214664,4.034459222266221,3.977529118185057,3.977529118185057,265378.0
2002-07-11,3.943369773864483,3.9775281287308872,3.9395741085453966,3.973732463411801,532373.0
2002-07-12,3.947165488079545,3.966142312143945,3.935779619327104,3.9395745327675855,469209.0
2002-07-15,3.9319826607383863,3.962345719715326,3.9016199779049896,3.962345719715326,570490.0
2002-07-16,3.920598665654973,3.947166072823435,3.844691358152258,3.848487024442372,678497.0
2002-07-17,3.7953519329287873,3.833305207764674,3.749807702210768,3.757397905805513,1934500.0
2002-07-18,3.776375631321419,3.802943040235245,3.734626684680944,3.802943040235245,1455097.0
2002-07-19,3.7725795015935626,3.783965747526509,3.742216806011871,3.783965747526509,892644.0
2002-07-22,3.6738996110509055,3.7536021857581527,3.666309032943021,3.7498068967042095,830554.0
2002-07-23,3.696672725213958,3.74980753327662,3.696672725213958,3.742216577736471,601665.0
2002-07-24,3.711853231464823,3.738420630825616,3.6966720753407194,3.711853231464823,613111.0
2002-07-25,3.738421757718719,3.7573982085940254,3.677695986486565,3.719444930699688,795563.0
2002-07-26,3.711854344731669,3.738421752060613,3.685286561259002,3.700468098079994,857825.0
2002-07-29,3.700467622815209,3.746011851285048,3.681491174405839,3.704262912497083,851073.0
2002-07-30,3.70805833488508,3.814327943575552,3.70805833488508,3.814327943575552,1263431.0
2002-07-31,3.810532337889976,3.859871467693638,3.783964564401232,3.859871467693638,999746.0
2002-08-01,3.859871488343225,3.859871488343225,3.7649877646842103,3.7649877646842103,2041610.0
2002-08-02,3.704262928466756,3.776374937307949,3.700467638768519,3.742216577736471,675201.0
2002-08-05,3.7422170898962928,3.780170744360345,3.6890822745616023,3.6890822745616023,110956.0
2002-08-06,3.647333115299774,3.738421579739594,3.643537449161691,3.727035709756469,784521.0
2002-08-07,3.7498075719534745,3.8181235395137136,3.719444501767057,3.7953518010894207,577259.0
2002-08-08,3.833305074606923,3.8522818994375134,3.772579310377767,3.7953518010894207,1253865.0
2002-08-09,3.833304510312877,3.852281332349923,3.783964998702731,3.799146155417468,640853.0
2002-08-12,3.799145708145209,3.81812252794812,3.795350795556924,3.81812252794812,394153.0
2002-08-13,3.8067373647101337,3.825714188017332,3.795351496412004,3.814327943575552,661982.0
2002-08-14,3.7953518010894207,3.825714495132159,3.787760845470976,3.7953518010894207,337627.0
2002-08-15,3.7953519611660314,3.844691105976656,3.7953519611660314,3.833305236284288,998710.0
2002-08-16,3.829509653137512,3.962347046238471,3.810533205103376,3.954756090881149,1378416.0
2002-08-19,3.9433697925863656,3.981323436808424,3.909211813701415,3.947165081779846,520598.0
2002-08-20,3.9585518379738343,4.019277607132091,3.9585518379738343,3.996505490715709,964744.0
2002-08-21,3.966142390846037,4.007891329387427,3.962347101186578,4.004096039727969,472344.0
2002-08-22,4.045843167831389,4.091387756029872,4.023071437947457,4.061024697230883,1895804.0
2002-08-23,4.080001514944367,4.110364197599816,4.049638832288918,4.061024697230883,1555044.0
2002-08-26,4.057230273179992,4.148318716693358,4.026867207913123,4.140727762304831,807418.0
2002-08-27,4.174888000300048,4.235613782088131,4.174888000300048,4.231818491253337,1466077.0
2002-08-28,4.190067191724189,4.258383516898288,4.190067191724189,4.25079256333878,1020270.0
2002-08-29,4.250793577436981,4.250793577436981,4.12175184986322,4.12175184986322,1294931.0
2002-08-30,4.133233107545363,4.2174287463807785,4.133233107545363,4.2174287463807785,969798.0
2002-09-02,4.213601518758488,4.267180347123017,4.190638730274358,4.255698952880952,1596837.0
2002-09-03,4.23273762690094,4.30927888405067,4.23273762690094,4.27866245704818,879856.0
2002-09-04,4.236564144057938,4.236564144057938,4.152368884693643,4.160022516452435,780751.0
2002-09-05,4.236564122894055,4.255699529699839,4.160022495670919,4.209774705080744,506887.0
2002-09-06,4.171504402753351,4.194466436502509,4.114098180519517,4.167677017841512,754271.0
2002-09-09,4.1676775223613625,4.244218781985228,4.1676775223613625,4.236564769808949,639764.0
2002-09-10,4.221255721592033,4.2250831063827645,4.171504270756143,4.209774705080744,436001.0
2002-09-11,4.2059476995769804,4.244218133901581,4.2059476995769804,4.209774705080744,610738.0
2002-09-12,4.19063929827496,4.286315953016913,4.19063929827496,4.209774705080744,673547.0
2002-09-13,4.182985115744761,4.186812121091599,4.140887298355644,4.186812121091599,846069.0
2002-09-16,4.148540291099795,4.186811093751362,4.106442484040441,4.110269867735085,765620.0
2002-09-17,4.102617331049764,4.133233759415394,4.068173896549308,4.11409872874127,1374184.0
2002-09-18,4.094961275772432,4.106442288448942,4.049036466492711,4.083480263095923,1263382.0
2002-09-19,4.056692231331096,4.083481649290499,4.006940021649952,4.029902434084722,1475483.0
2002-09-20,3.972495444112703,4.0184202600892736,3.9610144297620087,3.991630847317424,1269803.0
2002-09-23,3.9763237739941526,4.006940198832012,3.918917550725309,3.9227449357061546,1125250.0
2002-09-24,3.857684694403281,3.888301119188391,3.846203298054498,3.8653387057778112,1445348.0
2002-09-25,3.807931881404823,3.8576837011028378,3.7811424692048834,3.8308939096160097,904145.0
2002-09-26,3.853856211520813,3.926570429568226,3.842375198859725,3.911262033399935,912530.0
2002-09-27,3.915091524780669,4.018421832223712,3.915091524780669,4.018421832223712,4472893.0
2002-09-30,3.930398561035297,3.945706963071344,3.850030303741764,3.8653387057778112,1501985.0
2002-10-01,3.869166230988999,3.89595565105782,3.846203437459154,3.8806472484669214,852645.0
2002-10-02,3.89595565105782,3.9112636743617166,3.857684834224077,3.8806472484669214,999235.0
2002-10-03,3.838548925238639,3.880646742408562,3.834721919911728,3.8691657264278287,530147.0
2002-10-04,3.830894481261325,3.846202881639987,3.7887966646852105,3.838548871094128,1097292.0
2002-10-07,3.7887956804313982,3.80793146039884,3.7543526419226505,3.76966065903765,455441.0
2002-10-08,3.754352693041592,3.77731471902674,3.719908895490167,3.746698305093025,1051009.0
2002-10-09,3.731391338626992,3.731391338626992,3.6165792682625457,3.6280606649424887,1307835.0
2002-10-10,3.5936160307564915,3.693120055130212,3.528556188530137,3.666330641398141,1444547.0
2002-10-11,3.6739846186963674,3.7275642097910686,3.67015799270139,3.712255809376432,963881.0
2002-10-14,3.693120772558528,3.74287260476676,3.689293387607371,3.727564582110064,861574.0
2002-10-15,3.693119469785072,3.762006306013867,3.658676051670674,3.742871284443008,1103227.0
2002-10-16,3.71990995113069,3.731390967381361,3.64336870493201,3.6701581221372,1138409.0
2002-10-17,3.712256482404759,3.719910494356269,3.608925424624299,3.6510232489316343,971294.0
2002-10-18,3.654850118202343,3.758181172117837,3.6204063071348456,3.73139137271556,1297578.0
2002-10-21,3.7313911654676257,3.819413811876744,3.7313911654676257,3.7926243932493993,1439097.0
2002-10-22,3.815586072826052,3.834721476535092,3.800278053288345,3.8194130777104784,1330777.0
2002-10-23,3.823240194815879,3.8653380083540543,3.807932174828847,3.827067579099555,1296617.0
2002-10-24,3.811759515065435,3.8155865203987736,3.758180681824789,3.7620073078711775,1220032.0
2002-10-25,3.750526357223197,3.762007373423268,3.712255923936005,3.7581807473102025,361905.0
2002-10-28,3.769662002540653,3.85385764382776,3.769662002540653,3.85385764382776,548418.0
2002-10-29,3.8538573022881706,3.9112631404150178,3.788796694980368,3.8462029123941615,1194679.0
2002-10-30,3.8423774140396487,3.8423774140396487,3.7773167876378335,3.8002795847720394,690338.0
2002-10-31,3.788797806917877,3.823241623332126,3.773489781211152,3.8002795847720394,1135815.0
2002-11-01,3.7620081847753903,3.7620081847753903,3.739046147423028,3.750527166099209,249981.0
2002-11-04,3.788796271630702,3.827067458250529,3.781142641165785,3.781142641165785,350356.0
2002-11-05,3.788796391271221,3.846202604083346,3.781142760564622,3.827067579099555,677197.0
2002-11-06,3.827067577615824,3.838548592601647,3.7734883698212296,3.7734883698212296,778606.0
2002-11-07,3.746698790002111,3.807932005081381,3.693119963862063,3.7887962223767775,564224.0
2002-11-08,3.784969779780436,3.838548608510166,3.762006991139788,3.777315390471246,854924.0
2002-11-11,3.739045225636837,3.78879667358878,3.677812003265235,3.712255809376432,691808.0
2002-11-12,3.6816380775557054,3.765833689614889,3.6816380775557054,3.742871284443008,484339.0
2002-11-13,3.7275637953808025,3.735217425806813,3.71225539666807,3.7237364112374416,307986.0
2002-11-14,3.735217956336146,3.765834758110249,3.712255923936005,3.7581807473102025,558110.0
2002-11-15,3.7773167876378335,3.815587610478764,3.7773167876378335,3.8002795847720394,549534.0
2002-11-18,3.8308948065102095,3.8691660003496215,3.827068180199338,3.842376581877707,894199.0
2002-11-19,3.834722236327328,3.85385764382776,3.827068225041948,3.85385764382776,509429.0
2002-11-20,3.815586490678974,3.869165702789239,3.815586490678974,3.8462029123941615,472428.0
2002-11-21,3.85385764382776,3.857684649470449,3.7811433987557055,3.85385764382776,1237768.0
2002-11-22,3.865337146350072,3.865337146350072,3.773487529763473,3.807931325626864,689729.0
2002-11-25,3.7811420511607454,3.8117584646775895,3.758179646201401,3.76966065903765,1082311.0
2002-11-26,3.769661763510273,3.769661763510273,3.7313909509361225,3.7581807473102025,897311.0
2002-11-27,3.731390688125801,3.834721723083384,3.731390688125801,3.8232403284050167,668362.0
2002-11-28,3.807931817740179,3.819412831653821,3.739044596397676,3.81558582701594,562703.0
2002-11-29,3.815586318144059,3.842376112631272,3.804104923465692,3.8232403284050167,810247.0
2002-12-02,3.7887970748845583,3.8653387057778112,3.784970448484279,3.8653387057778112,587571.0
2002-12-03,3.8270682696181706,3.903609141937453,3.807932861894858,3.8653387057778112,1060524.0
2002-12-04,3.842375978373505,3.922744221166179,3.796450780551655,3.827067579099555,630606.0
2002-12-05,3.811759179825605,3.8653380083540543,3.807932174828847,3.827067579099555,414762.0
2002-12-06,3.796450611315999,3.823240024386023,3.7620068093067536,3.7887962223767775,496473.0
2002-12-09,3.7543537419101782,3.85385739945862,3.7543537419101782,3.7581807473102025,928940.0
2002-12-10,3.693121165214084,3.693121165214084,3.5859630987891578,3.635714936287044,2521875.0
2002-12-11,3.605098236095649,3.662504081399121,3.597444224531719,3.624233644292471,1190276.0
2002-12-12,3.616578589075581,3.616578589075581,3.5132479347963894,3.540037349635923,1106675.0
2002-12-13,3.459669027122176,3.501766840615354,3.4520146378499232,3.467323037107511,1929940.0
2002-12-16,3.4405344463609286,3.5209027083037765,3.432880055256605,3.482632269930185,980834.0
2002-12-17,3.490284551795227,3.6586757626094992,3.490284551795227,3.643367367275432,1793673.0
2002-12-18,3.6318865146917374,3.681638332798903,3.620405121666383,3.66250293061456,1297903.0
2002-12-19,3.6739839120437168,3.6739839120437168,3.635713487298462,3.654848889314526,1948124.0
2002-12-20,3.6357141865901927,3.719909819940277,3.616578780893633,3.712255809376432,2345156.0
2002-12-23,3.712256113389991,3.712256113389991,3.6625039027897226,3.693120706126346,469521.0
2002-12-24,3.7160825235957446,3.7160825235957446,3.673984705921249,3.6969474967318416,285931.0
2002-12-25,3.826711470181171,3.826711470181171,3.826711470181171,3.826711470181171,0.0
2002-12-26,3.826711470181171,3.826711470181171,3.826711470181171,3.826711470181171,0.0
2002-12-27,3.673984705921249,3.7084285128501833,3.673984705921249,3.6969474967318416,266020.0
2002-12-30,3.6739847513272745,3.7122559433889295,3.6739847513272745,3.7084285586818937,281357.0
2002-12-31,3.6931204341947104,3.7313908666170974,3.6931204341947104,3.719909850676466,142004.0
2003-01-01,3.850478289815453,3.850478289815453,3.850478289815453,3.850478289815452,0.0
2003-01-02,3.7275632671863193,3.765833689614889,3.7122548706427816,3.742871284443008,257860.0
2003-01-03,3.769662576513218,3.8002793848904455,3.750527166099209,3.750527166099209,366770.0
2003-01-06,3.7658341934198143,3.815586014733702,3.7581801837674935,3.7887962223767775,430503.0
2003-01-07,3.79645064137084,3.804104651083753,3.6969469979553375,3.7237364112374416,633618.0
2003-01-08,3.7160825500490713,3.773488768910296,3.712255923936005,3.7581807473102025,915250.0
2003-01-09,3.773488683639979,3.800278479408684,3.719909850676466,3.719909850676466,542556.0
2003-01-10,3.742871814806631,3.7505258245195456,3.6969469979553375,3.7237364112374416,703393.0
2003-01-13,3.712256129648488,3.758180955567582,3.6969477279131295,3.735218163321056,654106.0
2003-01-14,3.7352189583702233,3.815587610478764,3.7199109326634985,3.8002795847720394,671857.0
2003-01-15,3.819414017390334,3.9112636743617166,3.819414017390334,3.8806472484669214,2285039.0
2003-01-16,3.861511097556934,3.8806465022944407,3.8270676724589614,3.850029702999658,1096166.0
2003-01-17,3.8270676724589614,3.8729921128272817,3.8079322677214553,3.850029702999658,891493.0
2003-01-20,3.815585333913469,3.8308933504866793,3.788795546336684,3.807931325626864,985784.0
2003-01-21,3.80410462096832,3.827067408499084,3.769661198245976,3.7887962223767775,781843.0
2003-01-22,3.788796694980368,3.846202912394163,3.769661668462717,3.8462029123941615,1774098.0
2003-01-23,3.54003768887011,3.647195358496934,3.4443610355803203,3.6395417268925407,3015097.0
2003-01-24,3.5859624143001403,3.643368632269473,3.563000002969797,3.597443809608788,2342344.0
2003-01-27,3.723713866874392,3.723713866874392,3.723713866874392,3.723713866874392,0.0
2003-01-28,3.5055930536070856,3.5744802732257512,3.501766428351844,3.566826264141524,2076319.0
2003-01-29,3.5515181815414545,3.601269998260081,3.540036788836536,3.5515181815414545,1713520.0
2003-01-30,3.5132482583940523,3.543865060419504,3.4941128519498865,3.543865060419504,1563172.0
2003-01-31,3.463496032114844,3.4979394563357693,3.4481876328572563,3.467323037107511,2145332.0
2003-02-03,3.4405333734300765,3.4405333734300765,3.3984355629890293,3.409916577134648,844310.0
2003-02-04,3.409916476037113,3.471149687525634,3.409916476037113,3.4213978691292204,1160850.0
2003-02-05,3.421397723482289,3.440533124963299,3.379299916081441,3.4060893264401093,1993818.0
2003-02-06,3.390781639377912,3.4060900396254468,3.279796970265845,3.2836239755059933,1068136.0
2003-02-07,3.2568345595380137,3.2912779859862904,3.2530075542978656,3.2836239755059933,1349157.0
2003-02-10,3.24535342074155,3.2530074309315777,3.1956012166455885,3.199428601027529,1042409.0
2003-02-11,3.203255663384256,3.2185636840379592,3.0999248171805576,3.1228870378045794,1883577.0
2003-02-12,3.0616529710226112,3.153502776346783,3.0616529710226112,3.126713368321034,1816712.0
2003-02-13,3.0999249461087413,3.1152331570425904,3.0233833225090665,3.080789350565348,1511038.0
2003-02-14,3.0616538271065,3.096097632261197,3.038691606409148,3.0884436219099025,790390.0
2003-02-17,3.1343683336188253,3.2453537690058205,3.1343683336188253,3.2453537690058205,1296399.0
2003-02-18,3.264489164170858,3.3448578059892142,3.264489164170858,3.33720341482884,1429394.0
2003-02-19,3.360165320284753,3.398436132423164,3.2415262578000235,3.3257218927897463,1162026.0
2003-02-20,3.2070818722730907,3.383127121196588,3.1764654556595247,3.187946848943915,1095461.0
2003-02-21,3.1956021265550265,3.3104142085314434,3.1956021265550265,3.2759703942950003,918253.0
2003-02-24,3.283624573141277,3.3448578059892142,3.283624573141277,3.33720341482884,637349.0
2003-02-25,3.291277970522479,3.31806738636459,3.253007539013865,3.279796954855976,1370777.0
2003-02-26,3.29510490372513,3.3065862984276286,3.2606614781914964,3.298932288150584,1784335.0
2003-02-27,3.2718287913243755,3.376372263787356,3.252468789528602,3.3686284165645315,1555586.0
2003-02-28,3.3337791557961745,3.3957310628522173,3.3105476223560566,3.3724991456735234,2989348.0
2003-03-03,3.353140762370048,3.418964232031627,3.34926845497344,3.391860382687674,1735047.0
2003-03-04,3.387988097658336,3.415091944111324,3.387988097658336,3.4034757906379425,1461990.0
2003-03-05,3.333780336584396,3.407348420156079,3.333780336584396,3.3686284165645315,928239.0
2003-03-06,3.3686284165645315,3.376372263787356,3.3299084129729843,3.3686284165645315,763705.0
2003-03-07,3.3531398086195234,3.364755576289264,3.306675586724735,3.306675586724735,844489.0
2003-03-10,3.291188759531911,3.291188759531911,3.2640849107899217,3.291188759531911,766211.0
2003-03-11,3.252468881470916,3.252468881470916,3.1169492488082806,3.186645027000031,1223735.0
2003-03-12,3.194388659410614,3.194388659410614,3.1246928942829357,3.1750284688271577,1586789.0
2003-03-13,3.155668705762858,3.155668705762858,3.116948897312517,3.144052744040822,873697.0
2003-03-14,3.147924840792181,3.213748495586031,3.147924840792181,3.1827729176239137,1584730.0
2003-03-17,3.167284717118483,3.190516446242586,3.1169485685172,3.190516446242586,713850.0
2003-03-18,3.252467756913052,3.2756996749444105,3.213747765614589,3.271827752562282,1269856.0
2003-03-19,3.2718280670158046,3.3299076758069046,3.2369803784888704,3.2369803784888704,925671.0
2003-03-20,3.2369804705508263,3.329907770511776,3.2369804705508263,3.310548156189894,828807.0
2003-03-21,3.2640844447123536,3.399603669071556,3.2602121379546727,3.3531402091045823,1172499.0
2003-03-24,3.3686276853114343,3.418963448810459,3.349267687718279,3.3996034512173043,979535.0
2003-03-25,3.3957315672979127,3.5428673204461334,3.3957315672979127,3.4847873270021594,2189963.0
2003-03-26,3.5235081175765446,3.647411594310357,3.5235081175765446,3.643539670621601,2584734.0
2003-03-27,3.6203065060752535,3.65515419108977,3.581586514958155,3.597074588152712,1612929.0
2003-03-28,3.5815869696260827,3.604818890497822,3.5273792821715704,3.5428673573322755,2374232.0
2003-03-31,3.5157626415401,3.600946467484308,3.4847868792597443,3.600946467484308,2589383.0
2003-04-01,3.558355623540596,3.593203702346584,3.5196356212536544,3.5196356212536544,1258443.0
2003-04-02,3.531251205027087,3.5583550487543434,3.511891207010864,3.5428673573322755,312799.0
2003-04-03,3.562226853847022,3.589330696678258,3.496403400002001,3.573842622029569,611463.0
2003-04-04,3.620306927398893,3.666770768651338,3.6009469295872685,3.628050773028089,985202.0
2003-04-07,3.678387296072348,3.763571150524388,3.674515372458839,3.763571150524388,1879305.0
2003-04-08,3.728722266304612,3.732593804945948,3.616434214855216,3.616434214855216,2238528.0
2003-04-09,3.620307744750341,3.6783873675591305,3.620307744750341,3.643539670621601,858170.0
2003-04-10,3.63966709173423,3.717106319046496,3.628050939020334,3.7016190108181535,880697.0
2003-04-11,3.682259351782604,3.697747045178224,3.6551551208628954,3.678387044695012,1139053.0
2003-04-14,3.659027092189372,3.659027092189372,3.5815874729798125,3.620307474453938,929757.0
2003-04-15,3.6435386999326216,3.686130616639311,3.6435386999326216,3.682258693982088,1009675.0
2003-04-16,3.678386162552324,3.736466150073344,3.674514240131976,3.7093623093923065,934494.0
2003-04-17,3.705491376791888,3.7480833066809742,3.6861317575138832,3.7364675351141705,719528.0
2003-04-18,3.867614306178748,3.867614306178748,3.867614306178748,3.867614306178748,0.0
2003-04-21,3.867614306178748,3.867614306178748,3.867614306178748,3.867614306178748,0.0
2003-04-22,3.736466619051471,3.817778151300304,3.736466619051471,3.817778151300304,780702.0
2003-04-23,3.829394119219701,3.8564979619965136,3.817777967321855,3.8410098873789247,775060.0
2003-04-24,3.85649900570228,3.9107067059264353,3.85649900570228,3.9107067059264353,1342866.0
2003-04-25,4.047970590846784,4.047970590846784,4.047970590846784,4.047970590846784,0.0
2003-04-28,3.860369369780242,3.860369369780242,3.798417847050872,3.8526255253737145,829737.0
2003-04-29,3.871985520128608,3.879729364535136,3.841009375025349,3.8526255253737145,839812.0
2003-04-30,3.8487532225719434,3.914577435035428,3.8255216893334048,3.914577435035428,932259.0
2003-05-01,3.949426611493688,4.011378547449116,3.875858903399668,3.879731211184621,1745665.0
2003-05-02,3.7713144500526887,3.81390598302076,3.6009467832259325,3.682258693982088,3445212.0
2003-05-05,3.74033803891919,3.767441879356935,3.6783861295339215,3.705489969971668,1344300.0
2003-05-06,3.6977471291448127,3.755827131913302,3.678387128221984,3.7248509769412967,1576747.0
2003-05-07,3.717106758189061,3.759698683607445,3.713235218478577,3.717106758189062,1434988.0
2003-05-08,3.705491909660324,3.705491909660324,3.639668427171884,3.670644206209903,1049316.0
2003-05-09,3.62417916720593,3.6783868588289015,3.62417916720593,3.647411089864156,736452.0
2003-05-12,3.63192324465296,3.639667475191,3.608691320516223,3.620307474453938,1440815.0
2003-05-13,3.6086911777516426,3.66677117766511,3.6086911777516426,3.6396673312009615,1169812.0
2003-05-14,3.639666516611953,3.65128228375173,3.581586529697291,3.616434214855216,1838121.0
2003-05-15,3.5854599641077063,3.6357953546251465,3.5854599641077063,3.624179583830055,1886431.0
2003-05-16,3.585458954318779,3.6125627956126607,3.5351228105003103,3.6125627956126607,816020.0
2003-05-19,3.566099620275843,3.593203466602988,3.5351234669831,3.546739236663872,844910.0
2003-05-20,3.50414736129983,3.5428673573322755,3.469299671861541,3.5428673573322755,1064912.0
2003-05-21,3.542867459312601,3.655154760309297,3.5312513066730453,3.635794761735802,2813807.0
2003-05-22,3.643539723014773,3.6977474229142993,3.643539723014773,3.6590274179925073,725892.0
2003-05-23,3.6280509158018655,3.6590266832762657,3.6048189942614015,3.635794761735802,769341.0
2003-05-26,3.612563718554408,3.616435258312807,3.5738433323673027,3.5854598703360057,1135766.0
2003-05-27,3.566099278204015,3.573842740176411,3.5428673573322755,3.5428673573322755,1178192.0
2003-05-28,3.550611543629471,3.5738430829910173,3.5351234669831,3.546739236663872,1278386.0
2003-05-29,3.368627774773014,3.515763146406698,3.329907778558406,3.4460673834635887,7916528.0
2003-05-30,3.329908334281418,3.3492683356196813,3.2137487099905444,3.295060638863508,8877774.0
2003-06-02,3.2602120077370853,3.322163924783024,3.2602120077370853,3.310548156189894,2215353.0
2003-06-03,3.298932362928784,3.3028042862145988,3.085972936691551,3.116948898586083,7122384.0
2003-06-04,3.058868631313779,3.213748033825568,3.058868631313779,3.209876302989612,5708007.0
2003-06-05,3.2331079439256345,3.2408521728660094,3.178900260036074,3.217620061652804,3390308.0
2003-06-06,3.2021318492659545,3.2176199227394293,3.1750280084913207,3.2060039635689725,925909.0
2003-06-09,3.3185359920897826,3.3185359920897826,3.3185359920897826,3.3185359920897826,0.0
2003-06-10,3.1982602919941803,3.1982602919941803,3.155668372883132,3.190516446242586,1329399.0
2003-06-11,3.175028605144391,3.217620527396396,3.175028605144391,3.2137484123657285,2097904.0
2003-06-12,3.2563406799074186,3.291188759531911,3.236981062047932,3.291188759531911,2951238.0
2003-06-13,3.2718287579337164,3.3028045302476032,3.2602126034793155,3.291188759531911,1813880.0
2003-06-16,3.256340279048817,3.298932200573998,3.256340279048817,3.279572201359038,1488666.0
2003-06-17,3.295060638863508,3.302804485903332,3.2640848669655096,3.295060638863508,1452649.0
2003-06-18,3.310547673946452,3.411219188710097,3.306675367907512,3.360883047589692,6728483.0
2003-06-19,3.384116494748893,3.387988418360306,3.349268414768758,3.3686284165645315,2613693.0
2003-06-20,3.349268097731968,3.4383238673194105,3.349268097731968,3.4034757906379425,2215733.0
2003-06-23,3.399603627605106,3.4460674707439938,3.391859781661508,3.438323624800396,1722177.0
2003-06-24,3.4073484610579543,3.422836155689518,3.368628457001612,3.391860382687674,1850811.0
2003-06-25,3.391860341971717,3.4034761128059543,3.349268414768758,3.3686284165645315,1736524.0
2003-06-26,3.3299083464635286,3.345396424338541,3.271828725974965,3.287316420111273,2563915.0
2003-06-27,3.3066764094232437,3.329908334281418,3.291188715343596,3.295060638863508,4020214.0
2003-06-30,3.283444652828948,3.314420038955495,3.225364652625637,3.233108499157274,2411711.0
2003-07-01,3.252467756913052,3.314419282504281,3.23698006738454,3.271827752562282,1532475.0
2003-07-02,3.2911877868111383,3.2911877868111383,3.236980105348408,3.2408520277759463,1509982.0
2003-07-03,3.240852862022341,3.2602124791435028,3.2060047837268604,3.2214928611624845,1283839.0
2003-07-04,3.225364185679996,3.225364185679996,3.175028231164949,3.209876302989612,1819516.0
2003-07-07,3.240852355419602,3.2524681238765485,3.209876397259793,3.225364280405039,472284.0
2003-07-08,3.225364510499229,3.275700278214168,3.225364510499229,3.252468355904299,1181610.0
2003-07-09,3.2524673505925663,3.275699265721635,3.2447231230571814,3.2602111943894085,1001664.0
2003-07-10,3.2602130216220613,3.2718291775663064,3.2408534012795824,3.2679572534978107,622489.0
2003-07-11,3.248597249416574,3.291189181647544,3.24472494160932,3.2679572534978107,807672.0
2003-07-14,3.2718287140053333,3.3260367945002103,3.2718287140053333,3.295060638863508,702760.0
2003-07-15,3.2950611053149315,3.3221649575298606,3.2950611053149315,3.314420725655053,861311.0
2003-07-16,3.3221649575298606,3.3221649575298606,3.291189181246907,3.314420725655053,839402.0
2003-07-17,3.314420268588516,3.3221644993953747,3.279572573043119,3.287316420111273,969932.0
2003-07-18,3.256340093868914,3.3105481653358586,3.252468170993841,3.2757000919829204,1260419.0
2003-07-21,3.279572605077511,3.298932606675706,3.2718287579337164,3.291188759531911,1707585.0
2003-07-22,3.2602130216220613,3.3028049538530317,3.2602130216220613,3.2679572534978107,2333996.0
2003-07-23,3.267956432073259,3.291188354383479,3.267956432073259,3.279572201359038,2305820.0
2003-07-24,3.283443908464841,3.3066754427931104,3.283443908464841,3.298931598017021,2549645.0
2003-07-25,3.291187753240931,3.3028035204050656,3.2873154471142945,3.298931598017021,2079469.0
2003-07-28,3.302804069034112,3.318292144897608,3.302804069034112,3.318292144897608,1993658.0
2003-07-29,3.3221636544465807,3.349267496030317,3.3182917318972773,3.341523650931709,3616173.0
2003-07-30,3.349268471127568,3.3763723206022487,3.3260369290681733,3.3570123184807,2635366.0
2003-07-31,3.384116551694099,3.4034761700769285,3.349268471127568,3.3570123184807,2319149.0
2003-08-01,3.368628501074612,3.407348505637543,3.364756577366063,3.3879885033560773,1602683.0
2003-08-04,3.364755978161662,3.3686279011806888,3.333779826532141,3.3531402091045823,526301.0
2003-08-05,3.357011576204079,3.442195796946842,3.357011576204079,3.395731571885708,1256621.0
2003-08-06,3.368627999854285,3.4305795374506984,3.3608837698507346,3.4189637680533704,838696.0
2003-08-07,3.4267080975847053,3.4344519440745085,3.4034757906379425,3.4034757906379425,993018.0
2003-08-08,3.407348481006307,3.4886600295142065,3.407348481006307,3.4770442584725294,1390244.0
2003-08-11,3.523508054238079,3.569971905145366,3.523508054238079,3.5622276741683425,2611352.0
2003-08-12,3.56609905346926,3.573842514953665,3.508019063080781,3.508019063080781,1841553.0
2003-08-13,3.5157631480262883,3.5157631480262883,3.4499393079265896,3.473171228918328,1140305.0
2003-08-14,3.484787010693319,3.52350700280808,3.473170859563451,3.492530855620832,1440578.0
2003-08-15,3.4847870395700955,3.4847870395700955,3.442195508377241,3.469299349586731,502685.0
2003-08-18,3.484788050569102,3.5622276741683425,3.484788050569102,3.5622276741683425,1130808.0
2003-08-19,3.5622265340590715,3.620306520973732,3.546738460800777,3.616434214855216,2482869.0
2003-08-20,3.6009476725860385,3.775186921364914,3.6009476725860385,3.763571150524388,4481359.0
2003-08-21,3.736466481241227,3.85649800560357,3.7171060999463568,3.837138008047329,4158846.0
2003-08-22,3.856497996736641,4.019121054862454,3.856497996736641,3.988145672825493,4507711.0
2003-08-25,3.9687861318084985,4.08881766970104,3.9687861318084985,4.042353823824013,1117254.0
2003-08-26,4.0384826211221,4.053970701895552,4.026866848346094,4.046226853378214,1682852.0
2003-08-27,4.050098223834544,4.092689768594792,4.01912206652326,4.081073997407104,2631870.0
2003-08-28,4.096561974822532,4.143025825902451,4.050098123742613,4.096561974822532,1909207.0
2003-08-29,4.143920317702281,4.23863891434561,4.143920317702281,4.183386758175106,9707663.0
2003-09-01,4.19917371406736,4.2741589100698505,4.16760110289067,4.238639771387643,2323733.0
2003-09-02,4.234691987461705,4.305730641443128,4.234691987461705,4.297837588044907,1665269.0
2003-09-03,4.297837195689101,4.345196685152343,4.242585044680647,4.258371150035953,2506468.0
2003-09-04,4.2307454697980535,4.242585441053149,4.1241876841645855,4.183386758175106,6418342.0
2003-09-05,4.147866649192002,4.151813175341653,4.084721057400322,4.124187101161675,1379094.0
2003-09-08,4.104453652771442,4.195225309310668,4.084720632941299,4.195225309310668,861993.0
2003-09-09,4.203119977179584,4.242586032017291,4.175493895246202,4.203119977179584,920116.0
2003-09-10,4.191280744776709,4.203120327535403,4.136028576304339,4.143921240344236,1230249.0
2003-09-11,4.096561293441731,4.159706895369734,4.096561293441731,4.159706895369734,1026597.0
2003-09-12,4.147867151763412,4.175493229290671,4.11234762984803,4.11234762984803,849909.0
2003-09-15,4.116295003153007,4.14392108636265,4.084722392503779,4.096561974822532,526420.0
2003-09-16,4.045257062726424,4.076829675996139,4.029470560525276,4.076829675996139,2182307.0
2003-09-17,4.0886692930539805,4.163654885779086,4.076829709654807,4.120242297716946,1745099.0
2003-09-18,4.14391965016728,4.211012157917571,4.136026989156091,4.207065240713353,1367729.0
2003-09-19,4.242585411453367,4.262318044853392,4.171546366683378,4.171546366683378,861787.0
2003-09-22,4.183387996621431,4.199174108124893,4.064990204682494,4.064990204682494,986187.0
2003-09-23,4.057095459193072,4.112347614035131,4.041308961609996,4.041308961609996,1093818.0
2003-09-24,4.025522956468099,4.057095955496567,3.993950348572149,4.013683375181811,1166503.0
2003-09-25,3.9268578677541752,3.970270048778446,3.915017897560324,3.946590890655631,2132417.0
2003-09-26,3.915018200337509,3.958430775851638,3.899232093701445,3.915018200337509,1695729.0
2003-09-29,3.899231464834335,3.997895788794609,3.883444969611837,3.966323189482024,1222625.0
2003-09-30,4.00579111314673,4.076829788310091,4.00579111314673,4.064990204682494,1320784.0
2003-10-01,4.064989289769121,4.064989289769121,4.005790211557383,4.025522846495456,1530136.0
2003-10-02,4.0847228440618215,4.0847228440618215,4.049203702046438,4.064990204682494,2565176.0
2003-10-03,4.053149427272058,4.092615875421454,4.025523343813292,4.068935928305306,624056.0
2003-10-06,4.06498782241817,4.084720450233297,4.045254803470679,4.049201329033704,180957.0
2003-10-07,4.0689355438780845,4.139974596249752,4.0689355438780845,4.084722043419847,701624.0
2003-10-08,4.104453713749588,4.175492351514063,4.104453713749588,4.155759331390755,1304841.0
2003-10-09,4.080775038684624,4.139973714881383,4.080775038684624,4.12813374496257,874852.0
2003-10-10,4.124187600863982,4.132080654119636,4.11234762984803,4.11234762984803,1358348.0
2003-10-13,4.116294265463664,4.136027681390225,4.088668187204946,4.100508158534386,1071368.0
2003-10-14,4.124188131607198,4.132081185878612,4.053149078634392,4.05709599690262,1839173.0
2003-10-15,4.045256381264219,4.088668570522157,4.045256381264219,4.084722043419847,961453.0
2003-10-16,4.088667583549974,4.124187101161675,4.084721057400322,4.124187101161675,1313094.0
2003-10-17,4.13997392947389,4.2189056322050815,4.128133958941362,4.2189056322050815,1617015.0
2003-10-20,4.222853961544477,4.3294121773005605,4.222853961544477,4.262319634193015,1809022.0
2003-10-21,4.321516638082509,4.321516638082509,4.28994364588709,4.309677059358552,1957136.0
2003-10-22,4.309677466280504,4.404395669545239,4.309677466280504,4.380715727596586,3971718.0
2003-10-23,4.301784153277187,4.325463311530969,4.285997656642221,4.285997656642221,2070445.0
2003-10-24,4.321517608575742,4.396502797397704,4.321517608575742,4.368876716371983,945057.0
2003-10-27,4.400449722143331,4.451754966010268,4.392556276743977,4.439915384610018,1971827.0
2003-10-28,4.451754772432507,4.47148779837405,4.396502612702189,4.4201821656055404,2388639.0
2003-10-29,4.459648262033902,4.538579975455982,4.459648262033902,4.518847340449843,2647880.0
2003-10-30,4.550419357217908,4.554365883707111,4.459647683436411,4.459647683436411,2178339.0
2003-10-31,4.49516700251585,4.50306044695955,4.416235296006168,4.424128349317394,2041739.0
2003-11-03,4.4478089512864525,4.522793751130998,4.428075923948795,4.514900696648947,747591.0
2003-11-04,4.526739247784508,4.55041879492612,4.510952752645964,4.526739247784508,1905886.0
2003-11-05,4.47938047336274,4.47938047336274,4.435968289322821,4.45175439583462,2031998.0
2003-11-06,4.439914659857939,4.47543418052568,4.420181636279467,4.459647683436411,3205146.0
2003-11-07,4.463593867148265,4.479379971892798,4.447807762403731,4.463593867148265,654813.0
2003-11-10,4.4596490242697655,4.463595551945527,4.360983876712846,4.400450326868189,710847.0
2003-11-11,4.341249208839629,4.380714858279991,4.317569662722455,4.32546271438405,2569296.0
2003-11-12,4.270211160007254,4.317570258779709,4.250478136996657,4.285997656642221,1444870.0
2003-11-13,4.214958376000908,4.214958376000908,4.116293657729951,4.124187101161675,1571496.0
2003-11-14,4.084721885988722,4.120241410805583,4.057095806204777,4.092615331021637,1104077.0
2003-11-17,4.09261512641973,4.195226386525258,4.09261512641973,4.18733294188696,1419541.0
2003-11-18,4.183387530688377,4.226800114752924,4.124188445746028,4.222853196184061,1163998.0
2003-11-19,4.218906973881039,4.341251288918079,4.2149600550267134,4.333357842342008,2779427.0
2003-11-20,4.341251051061308,4.341251051061308,4.238639771387643,4.238639771387643,1101485.0
2003-11-21,4.203118797551957,4.203118797551957,4.084721057400322,4.124187101161675,1858456.0
2003-11-24,4.100508211357376,4.175493393634857,4.100508211357376,4.159706895369734,1268942.0
2003-11-25,4.238639585963116,4.242586113295989,4.191280475703584,4.234692667497705,905681.0
2003-11-26,4.222853123792208,4.325464399907501,4.222853123792208,4.278105289218513,2600552.0
2003-11-27,4.301785196686675,4.301785196686675,4.203120057702197,4.234692667497705,359344.0
2003-11-28,4.187333826057912,4.214959910294097,4.124188602413079,4.143921240344236,1306252.0
2003-12-01,4.104454738140535,4.179439920418015,4.104454738140535,4.159706895369734,434890.0
2003-12-02,4.151815165788508,4.266266434660268,4.151815165788508,4.24258687527758,1100477.0
2003-12-03,4.195226383629481,4.246532013646831,4.195226383629481,4.2267993798959145,593388.0
2003-12-04,4.203119391712802,4.203119391712802,4.167600260212472,4.183386758175106,1879660.0
2003-12-05,4.18338683833366,4.18338683833366,4.147867315020257,4.159706895369734,1353028.0
2003-12-08,4.159705857188938,4.17154543458349,4.151812805592571,4.155759331390755,1209247.0
2003-12-09,4.14392100273954,4.14392100273954,3.993950616266377,3.993950616266377,1604251.0
2003-12-10,3.950535728155263,4.037361235079598,3.950535728155263,3.962376085592087,1466042.0
2003-12-11,3.9584315515262656,3.986057634685325,3.8992328577757895,3.938698523231924,1662478.0
2003-12-12,3.9544839433632353,3.978163492618494,3.9268578677541752,3.946590890655631,1365270.0
2003-12-15,3.950537046007372,4.04130871713714,3.950537046007372,4.017629558893665,1668052.0
2003-12-16,4.0057893681827705,4.0057893681827705,3.926857671651154,3.926857671651154,772060.0
2003-12-17,3.911071043243111,3.930804064489852,3.855818896658166,3.867658474726764,2024829.0
2003-12-18,3.8873926424648575,3.8873926424648575,3.800567870957733,3.8439804522775582,3092122.0
2003-12-19,3.843981151604642,3.8637137911285455,3.780835531730357,3.780835531730357,5355129.0
2003-12-22,3.753207997365912,3.90712448193803,3.753207997365912,3.8794984061294495,1696224.0
2003-12-23,3.847925794392409,3.871605734892384,3.828193162529839,3.8637122910149104,863059.0
2003-12-24,3.867659361793424,3.907125022206138,3.863712834865402,3.895285441422074,441196.0
2003-12-25,4.032011022163471,4.032011022163471,4.032011022163471,4.032011022163471,0.0
2003-12-26,4.032011022163471,4.032011022163471,4.032011022163471,4.032011022163471,0.0
2003-12-29,3.899232093701445,3.9268581714470328,3.899232093701445,3.915018200337509,414975.0
2003-12-30,3.926857458622712,3.9702696351239535,3.926857458622712,3.950536614278443,1374409.0
2003-12-31,3.9544836114144593,4.005789231972062,3.9544836114144593,3.966323189482024,749185.0
2004-01-01,4.105539232206896,4.105539232206896,4.105539232206896,4.105539232206896,0.0
2004-01-02,3.9702712872814665,3.990004707471092,3.9702712872814665,3.986057788753627,99446.0
2004-01-05,3.9465913910370074,3.9465913910370074,3.90712494909777,3.9347514193419855,931947.0
2004-01-06,3.9505381797963977,3.978164654607365,3.9426451247832968,3.9544850984355056,762810.0
2004-01-07,3.946589594230179,3.9663222195171706,3.9347496279256697,3.962376085592087,661906.0
2004-01-08,3.9663232261394414,4.068934468202998,3.9663232261394414,4.053147972834599,1438716.0
2004-01-09,4.100507553131348,4.147866649192002,4.080774922383095,4.124187101161675,1538194.0
2004-01-12,4.100509346697878,4.112348930325474,3.946592412743558,4.064990204682494,1186544.0
2004-01-13,4.092614980971874,4.100508034197177,4.037362826129813,4.041308961609996,3012001.0
2004-01-14,4.04130946302939,4.084722043419847,4.005790327976073,4.084722043419847,1691360.0
2004-01-15,4.0847212992563104,4.0847212992563104,3.993949627910073,4.033415674008205,1325207.0
2004-01-16,4.04525645019616,4.080775976987253,4.029469950385393,4.029469950385393,1706871.0
2004-01-19,4.053148926541265,4.053148926541265,4.009736738544998,4.025522846495456,996018.0
2004-01-20,4.021576710640348,4.029469764615577,4.005790211557383,4.025522846495456,661259.0
2004-01-21,4.021576738793706,4.057095873063397,3.993950267421989,4.037363237987185,781732.0
2004-01-22,4.064989260743779,4.163653999259672,4.064989260743779,4.163653999259672,1126406.0
2004-01-23,4.1202423772098,4.175494549737105,4.061043285674034,4.064990204682494,1121152.0
2004-01-26,4.207669337625289,4.207669337625289,4.207669337625289,4.207669337625289,0.0
2004-01-27,4.064990204682494,4.104455874573743,4.064990204682494,4.064990204682494,1169720.0
2004-01-28,4.041308697618729,4.061041720525432,3.997896125450473,4.061041720525432,1254428.0
2004-01-29,4.0413083946576105,4.061041416085005,4.013682321112223,4.053147972834599,799863.0
2004-01-30,4.057096309294135,4.128134976604311,4.053149390721999,4.096561974822532,2074656.0
2004-02-02,4.12813374496257,4.136027188619257,4.10445419625738,4.12813374496257,1298398.0
2004-02-03,4.143919532890718,4.167599470916196,4.092614304276863,4.104453882157197,1490073.0
2004-02-04,4.084722429338553,4.096562011764074,4.025523343813292,4.068935928305306,1356306.0
2004-02-05,4.037363895140853,4.041310031665892,3.962378696248527,4.001844363957209,1925469.0
2004-02-06,3.993950843923425,3.997897371508324,3.9702712872814665,3.986057788753627,896673.0
2004-02-09,4.0057902451521645,4.01763021734681,3.986057218916092,3.9978967999782298,1931763.0
2004-02-10,3.9860573573846096,3.9860573573846096,3.8676595869877626,3.887392613909325,5093149.0
2004-02-11,3.883444770367436,3.9229104197002336,3.843979121034637,3.847925255722287,2528837.0
2004-02-12,3.871605550708142,3.9386972781140095,3.8321391154632063,3.899231625133928,3127018.0
2004-02-13,3.887392619801576,3.98605736342641,3.875553038310208,3.9584312821473593,2395197.0
2004-02-16,3.9584310154408713,3.982110567960679,3.946591434747216,3.9781640410627945,527695.0
2004-02-17,3.974217713095004,4.025522956468099,3.962378131808716,4.013683375181811,482778.0
2004-02-18,4.021576272617233,4.021576272617233,3.938697650374298,3.982110224774648,1049845.0
2004-02-19,3.9189661511316616,3.98211137658536,3.895286202670804,3.903179649201949,1528047.0
2004-02-20,3.90317862036046,3.934751224765065,3.883445595932904,3.915018200337509,1121204.0
2004-02-23,3.9150188933132033,3.958431476511551,3.9150188933132033,3.922911948028342,1634204.0
2004-02-24,3.918965613436833,3.930805194910256,3.883446086751517,3.887392613909325,1140644.0
2004-02-25,3.8676594373048423,3.918965461768309,3.8676594373048423,3.911072016625656,1126958.0
2004-02-26,3.927149238624098,3.955286377738888,3.915090635446957,3.93920784180124,2396474.0
2004-02-27,3.951267295945032,3.9995029141462655,3.951267295945032,3.979404441119593,3043405.0
2004-03-01,3.999501592155552,4.031658261959133,3.9954816598580334,4.01959966017082,939909.0
2004-03-02,4.027639585518914,4.055776727383488,4.027639585518914,4.0396981898745175,1188655.0
2004-03-03,4.023620694276831,4.051758241795752,4.003523015146557,4.047738705969697,1226677.0
2004-03-04,4.031659634119887,4.087933925020925,4.027640098822415,4.087933925020925,1113210.0
2004-03-05,4.067835645491503,4.1401888706783945,4.059796575301045,4.132149402119742,1360968.0
2004-03-08,4.132149529230879,4.148228068474587,4.120090923574253,4.140188998036837,819460.0
2004-03-09,4.132150052673465,4.164306736866142,4.120091445489308,4.148228593953933,1447104.0
2004-03-10,4.1482287198027645,4.160287327352755,4.140189648102772,4.15626818987103,2113854.0
2004-03-11,4.15224779929632,4.168326339297452,4.140189193071641,4.164306405520999,728102.0
2004-03-12,4.148228068474587,4.168326142937171,4.140188998036837,4.140188998036837,1051152.0
2004-03-15,4.140188945501805,4.160286621341161,4.087933793214871,4.099992398718484,1031019.0
2004-03-16,4.079894454602998,4.148227743068117,4.079894454602998,4.136168739989247,959308.0
2004-03-17,4.140188998036837,4.152247603693463,4.120090923574253,4.140188998036837,1350287.0
2004-03-18,4.160286870112773,4.180384945522131,4.140189193071641,4.164306405520999,2627643.0
2004-03-19,4.180386068638552,4.212543157280246,4.160287987829577,4.160287987829577,1097155.0
2004-03-22,4.160287327352755,4.228620631907514,4.1482287198027645,4.15626818987103,1676910.0
2004-03-23,4.128130118577154,4.18038527814661,4.128130118577154,4.148228593953933,1282331.0
2004-03-24,4.14018861002021,4.148227679704542,4.087933461967537,4.108031534546538,1200404.0
2004-03-25,4.083914394985088,4.095973399261255,4.039698709919499,4.067835855406269,2415221.0
2004-03-26,4.095973313892793,4.144208134887504,4.079894774649085,4.140188998036837,4803374.0
2004-03-29,4.120090862913519,4.148228007399585,4.099992390378639,4.112051792594128,550911.0
2004-03-30,4.112051661197923,4.132149336354198,4.104012192767223,4.124110266291687,1746896.0
2004-03-31,4.104012323906536,4.128129534864706,4.104012323906536,4.112051792594128,486895.0
2004-04-01,4.116071636266248,4.15626818987103,4.116071636266248,4.15626818987103,1219225.0
2004-04-02,4.156267597647777,4.192443415143086,4.140189058170537,4.1683262034795465,1847584.0
2004-04-05,4.176364682380244,4.180384217088066,4.156267008841143,4.180384217088066,1126905.0
2004-04-06,4.200483086381517,4.200483086381517,4.152247863994768,4.172345541349053,923799.0
2004-04-07,4.1562688497097815,4.168327459174167,4.144209443508729,4.160287987829577,815070.0
2004-04-08,4.128129144072152,4.152247149483577,4.120090472881952,4.128129144072152,597463.0
2004-04-09,4.273027746552778,4.273027746552778,4.273027746552778,4.273027746552778,0.0
2004-04-12,4.273027746552778,4.273027746552778,4.273027746552778,4.273027746552778,0.0
2004-04-13,4.140189522497828,4.156268063778296,4.1361695884015175,4.148228593953933,774841.0
2004-04-14,4.136168083263624,4.21656036204322,4.136168083263624,4.200481826613679,1754094.0
2004-04-15,4.212541160435783,4.2567564392144375,4.180384087037304,4.192442690785625,1531292.0
2004-04-16,4.240679081568749,4.268816227196202,4.236659147877784,4.264796293505235,1328311.0
2004-04-19,4.300973285540152,4.337149504987422,4.296953749864705,4.317051826610189,950589.0
2004-04-20,4.3331293065616086,4.397442658355877,4.3331293065616086,4.389403588973632,2241932.0
2004-04-21,4.3934248609354585,4.477836317931908,4.321072012780653,4.341169694183393,2935836.0
2004-04-22,4.341168455036295,4.341168455036295,4.228619877833663,4.260776955635729,1372174.0
2004-04-23,4.284894933022662,4.365287243542188,4.280875397170341,4.3331305583553394,905350.0
2004-04-26,4.337147725276512,4.377343862273345,4.337147725276512,4.345187191696732,277089.0
2004-04-27,4.341169231691712,4.369306381026237,4.321071552430102,4.3331305583553394,851475.0
2004-04-28,4.325090879581191,4.40146325219488,4.325090879581191,4.3853847111931685,1044800.0
2004-04-29,4.35322823761695,4.381365785319746,4.272836325465697,4.3331305583553394,906262.0
2004-04-30,4.300973689415203,4.30901276152099,4.264797068202579,4.288915081256522,2385294.0
2004-05-03,4.284894368487191,4.292933439132687,4.240679081568749,4.264796293505235,576677.0
2004-05-04,4.232638698296778,4.321070049768754,4.232638698296778,4.284893442941807,1963377.0
2004-05-05,4.280873840796435,4.313030514292256,4.272834772014512,4.296952376728409,621131.0
2004-05-06,4.313032719047208,4.313032719047208,4.116072246261952,4.240680266288199,2204762.0
2004-05-07,4.196464612959399,4.200484149447527,4.144209443508729,4.160287987829577,1081396.0
2004-05-10,4.136168739989247,4.15224727797168,4.112051530567864,4.136168739989247,1032084.0
2004-05-11,4.095973967305979,4.160287337804035,4.095973967305979,4.144208795995385,949897.0
2004-05-12,4.140189309249571,4.220580816406418,4.140189309249571,4.220580816406418,1271169.0
2004-05-13,4.220579962534425,4.220579962534425,4.176364682380244,4.180384217088066,1024007.0
2004-05-14,4.192442821211525,4.212541291486942,4.152247075765165,4.180384217088066,1459613.0
2004-05-17,4.1763645524545305,4.208521227484864,4.144207479056053,4.192442690785625,648215.0
2004-05-18,4.1884238631321855,4.264796228199576,4.1844047262392,4.256757157677181,858397.0
2004-05-19,4.272835556078943,4.341168450000618,4.244698411810923,4.3090117706040525,2887438.0
2004-05-20,4.296953553162798,4.349208311288037,4.29293361930312,4.321071164479696,1802015.0
2004-05-21,4.321071164479696,4.321071164479696,4.321071164479696,4.321071164479696,55582.0
2004-05-24,4.321071164479696,4.321071164479696,4.321071164479696,4.321071164479696,0.0
2004-05-25,4.120092344020179,4.1442095636481,4.055778563240687,4.059798099845341,13097090.0
2004-05-26,4.079894789192871,4.09999246535889,3.999502889424165,4.079894789192871,4431257.0
2004-05-27,4.0879341226432055,4.1080321984703785,4.075875516167844,4.083914587151418,2186705.0
2004-05-28,4.087933404033262,4.09195333718663,4.0396981898745175,4.0396981898745175,3800650.0
2004-05-31,4.051757644192234,4.09999246535889,4.051757644192234,4.079894789192871,1328061.0
2004-06-01,4.079894859682437,4.095973399261255,4.059796784800968,4.067835855406269,557451.0
2004-06-02,4.083915496641134,4.108033113331097,4.079895960254194,4.104013576944158,2112311.0
2004-06-03,4.083914258046999,4.099992398718484,4.083914258046999,4.099992398718484,891616.0
2004-06-04,4.099992398718484,4.104012332254558,4.0798947228791285,4.099992398718484,1290580.0
2004-06-07,4.095971876520673,4.099991011960933,4.0798933429192985,4.0919523427123465,596096.0
2004-06-08,4.0999927291185685,4.104012662978591,4.059796975832458,4.083914587151418,1818803.0
2004-06-09,4.079895581771072,4.0959741241955845,4.055777967318447,4.063817437714847,1705277.0
2004-06-10,4.071855385462821,4.095973393984084,4.023620165156728,4.087933925020925,1207470.0
2004-06-11,4.087935033028074,4.116072186104978,4.07185648911199,4.104013576944158,683401.0
2004-06-14,4.248062394964506,4.248062394964506,4.248062394964506,4.248062394964506,0.0
2004-06-15,4.099992259367779,4.1281294029547535,4.0919535876734585,4.124110266291687,704444.0
2004-06-16,4.152247603693463,4.156267537280546,4.128129595643795,4.140188998036837,1698041.0
2004-06-17,4.140188998036837,4.144208134887504,4.120090923574253,4.140188998036837,3068118.0
2004-06-18,4.140189648102772,4.176365869121013,4.112052498784522,4.15626818987103,2362554.0
2004-06-21,4.156266357183876,4.212540631006482,4.156266357183876,4.204501164483185,1404620.0
2004-06-22,4.21254273725354,4.216562273340887,4.200483730623208,4.2085228027979,1490577.0
2004-06-23,4.208521681636602,4.2567568985713535,4.204502146620071,4.232639290103978,3131362.0
2004-06-24,4.236659237973752,4.236659237973752,4.164306405520999,4.164306405520999,2901876.0
2004-06-25,4.164307524317705,4.200484149447527,4.128130899187882,4.160287987829577,3887577.0
2004-06-28,4.144208795995385,4.164306873664129,4.1321501884151015,4.144208795995385,1699391.0
2004-06-29,4.144208134887504,4.172345279787839,4.128129595643795,4.140188998036837,2619570.0
2004-06-30,4.148227940868851,4.148227940868851,4.104012258084948,4.132149402119742,1701786.0
2004-07-01,4.124110981217361,4.152248129681985,4.120091445489308,4.148228593953933,1690556.0
2004-07-02,4.140190305388935,4.168327459174167,4.140190305388935,4.160287987829577,632499.0
2004-07-05,4.156266417637011,4.200481691501833,4.152246485132844,4.184403554957571,751116.0
2004-07-06,4.19244314320229,4.244698293521759,4.180384538152696,4.232639290103978,1009641.0
2004-07-07,4.200483138801324,4.220580816406418,4.184404996717252,4.220580816406418,930437.0
2004-07-08,4.204502674322344,4.240679290747987,4.200483138801324,4.220580816406418,2106423.0
2004-07-09,4.20048293884997,4.216561478536912,4.188423934492709,4.216561478536912,1374293.0
2004-07-12,4.216561215657449,4.216561215657449,4.196463141893831,4.212541680578364,1767723.0
2004-07-13,4.212541935941298,4.268816227196202,4.208522002250332,4.264796293505235,1670025.0
2004-07-14,4.24067848664097,4.345187983843571,4.232639018755119,4.33714851595772,3502566.0
2004-07-15,4.341168050716565,4.341168050716565,4.304992237886966,4.33714851595772,3464072.0
2004-07-16,4.32509069997114,4.3411688419369145,4.321071164479696,4.321071164479696,1425474.0
2004-07-19,4.329109245269688,4.409501530183456,4.321070176125569,4.401462062671192,1851121.0
2004-07-20,4.3853847111931685,4.417541793196591,4.381365573903055,4.3853847111931685,3430271.0
2004-07-21,4.393424250087604,4.401463321530973,4.353228096134243,4.365287101667555,611080.0
2004-07-22,4.345188383497362,4.353227453754454,4.29293323172167,4.3090117706040525,2768202.0
2004-07-23,4.309011245914181,4.349207389041524,4.2607764318767805,4.280874105072301,1052656.0
2004-07-26,4.256758486481584,4.268817494397769,4.220581861101361,4.228621332501597,1331470.0
2004-07-27,4.252738279896717,4.264796887544592,4.2406796722488425,4.252738279896717,1351848.0
2004-07-28,4.124111241670887,4.18440547650426,4.124111241670887,4.152248391912481,4455516.0
2004-07-29,4.160286934936481,4.19646355091066,4.152247863994768,4.172345541349053,1705785.0
2004-07-30,4.1723447493042665,4.212541291486942,4.1723447493042665,4.180384217088066,2319101.0
2004-08-02,4.192442690785625,4.196462623736543,4.180384087037304,4.192442690785625,363967.0
2004-08-03,4.212541615021321,4.260776831956073,4.212541615021321,4.232639290103978,1620675.0
2004-08-04,4.248718345645819,4.2688168217954905,4.220581196099171,4.252738279896717,1842907.0
2004-08-05,4.252736568799548,4.252736568799548,4.200481826613679,4.200481826613679,1199533.0
2004-08-06,4.200481826613679,4.228618964839293,4.180383756918779,4.200481826613679,1091135.0
2004-08-09,4.401463933496554,4.405483469777102,4.321072012780653,4.341169694183393,5950518.0
2004-08-10,4.341167722041356,4.3451876548640085,4.280873908487287,4.284893442941807,2418782.0
2004-08-11,4.284895565559076,4.313032719047208,4.236660331474183,4.240680266288199,1782178.0
2004-08-12,4.232639412966871,4.300972705336012,4.232639412966871,4.260776955635729,1953825.0
2004-08-13,4.260776762061135,4.260776762061135,4.2246001507694295,4.24469822389058,1114819.0
2004-08-16,4.236658938883245,4.329109840218708,4.236658938883245,4.329109840218708,1071881.0
2004-08-17,4.329109650126955,4.337148720022887,4.288913902279119,4.292933038858902,868094.0
2004-08-18,4.300971846494015,4.437638403941956,4.300971846494015,4.437638403941956,2323586.0
2004-08-19,4.42960018223539,4.473815869038496,4.397443500182328,4.4496982579066415,1879450.0
2004-08-20,4.42155986948276,4.425579802182564,4.365285592102936,4.377344195097989,2534269.0
2004-08-23,4.417540599327576,4.421560133899635,4.3773444568706905,4.401462062671192,2160809.0
2004-08-24,4.381365961014782,4.421561719518143,4.381365961014782,4.3974441050688124,3047971.0
2004-08-25,4.401462062671192,4.421560133899635,4.393422993527073,4.401462062671192,1986080.0
2004-08-26,4.413815123339368,4.459106215907134,4.4055805276206,4.422050127115407,4637769.0
2004-08-27,4.438518884610519,4.5002791568997225,4.426166585318363,4.46734037221596,1517482.0
2004-08-30,4.479692839831896,4.520866223969886,4.475575134166577,4.516749334419058,978356.0
2004-08-31,4.512631029260731,4.6073304938948105,4.512631029260731,4.586743600532116,2368650.0
2004-09-01,4.570274292312929,4.6196830843321415,4.570274292312929,4.6114480816336645,1921222.0
2004-09-02,4.627918446555532,4.652622642633944,4.58674465040575,4.594979654470078,1349273.0
2004-09-03,4.590860764556851,4.590860764556851,4.537334684899724,4.578508466772239,926586.0
2004-09-06,4.578511248858346,4.632036952982683,4.5743939497806885,4.619685055749709,814189.0
2004-09-07,4.611448002462715,4.627917599519697,4.590861516213,4.603213407962829,935092.0
2004-09-08,4.632034976294032,4.632034976294032,4.594978892351143,4.6114480816336645,736556.0
2004-09-09,4.632036952982683,4.636154252060342,4.61556734861466,4.619685055749709,873584.0
2004-09-10,4.623801472407043,4.636153367282743,4.594979976306427,4.623801472407043,593369.0
2004-09-13,4.64026864140837,4.664972418211145,4.632033641083679,4.652620529809758,2386612.0
2004-09-14,4.664974011909966,4.669091717507596,4.632035223529595,4.669091717507596,2429920.0
2004-09-15,4.640268722452066,4.664972499686299,4.623799129572136,4.660855203480593,2407389.0
2004-09-16,4.627919653905026,4.656741155506023,4.61556734861466,4.619685055749709,2144133.0
2004-09-17,4.611448002462715,4.627917599519697,4.594978813462943,4.603213407962829,1568733.0
2004-09-20,4.5949786027115085,4.599095899772609,4.582626303471015,4.586743600532116,684927.0
2004-09-21,4.590861595030513,4.636152273614663,4.578509295011407,4.6114480816336645,1071362.0
2004-09-22,4.603212608685885,4.619682202883176,4.603212608685885,4.615564498290999,1402018.0
2004-09-23,4.603213750213815,4.611448345325946,4.574392259264114,4.590861857545618,1017812.0
2004-09-24,4.578509135731531,4.582626432908927,4.52086575107639,4.52086575107639,3841604.0
2004-09-27,4.549685944010262,4.619681608325957,4.549685944010262,4.566155536087902,2417556.0
2004-09-28,4.562040525936996,4.578509716736487,4.562040525936996,4.570274713279487,1463913.0
2004-09-29,4.570276354408602,4.644388963790994,4.541454852102794,4.632037066255962,3105238.0
2004-09-30,4.640269680155422,4.714382251325506,4.632034677987285,4.702029952101896,7349480.0
2004-10-01,4.685560259514866,4.739085523531614,4.685560259514866,4.739085523531614,4976985.0
2004-10-04,4.755556711229453,4.776143609244942,4.734969813213962,4.755556711229453,846749.0
2004-10-05,4.767908086933876,4.837903777412395,4.759673491845692,4.829668774266971,8428896.0
2004-10-06,4.829668617770775,4.854372810292073,4.776142935317499,4.776142935317499,6821437.0
2004-10-07,4.751438806836945,4.837903685855492,4.751438806836945,4.8255509773425125,3786171.0
2004-10-08,4.8173150752536005,4.8214323712538025,4.784375891137816,4.79672777913842,2476587.0
2004-10-11,4.817317015108981,4.817317015108981,4.776143222412773,4.800847416419048,876022.0
2004-10-12,4.817316463084033,4.895546333796526,4.809081868711309,4.870842142621149,2920251.0
2004-10-13,4.858489760891488,4.858489760891488,4.780259891501159,4.78849448573471,5928825.0
2004-10-14,4.7843794493445015,4.7843794493445015,4.706149542988789,4.7843794493445015,4956072.0
2004-10-15,4.747321696013796,4.932602945676589,4.72673479981632,4.920250644735204,11578129.0
2004-10-18,4.907900270821094,4.912017569723423,4.870844172642761,4.891430667154405,1338267.0
2004-10-19,4.883194669251381,4.887311966973207,4.833786280474948,4.8461385816976845,1353557.0
2004-10-20,4.792612895199426,4.8584904748631645,4.792612895199426,4.8461385816976845,6692049.0
2004-10-21,4.837903685855492,4.858490173186354,4.817316790467398,4.8255509773425125,855577.0
2004-10-22,4.817316790467398,4.833785980332088,4.809082195535054,4.8255509773425125,1750358.0
2004-10-25,4.813199523026556,4.813199523026556,4.763791132821026,4.780260732241959,842836.0
2004-10-26,4.776144851219919,4.817318657957616,4.759675246913362,4.7843794493445015,5528825.0
2004-10-27,4.809082090089883,4.82966857696936,4.796729381847751,4.809082090089883,1830148.0
2004-10-28,4.81731722384976,4.837904121089921,4.809082628176602,4.81731722384976,2776704.0
2004-10-29,4.804964133418325,4.804964133418325,4.73908615467691,4.751438454215951,4273830.0
2004-11-01,4.747323483536594,4.747323483536594,4.562042164109315,4.632037066255962,4827506.0
2004-11-02,4.623799374022033,4.681442340063579,4.6196820775986565,4.644385856138922,1890657.0
2004-11-03,4.656738868377313,4.743203738771006,4.656738868377313,4.702029952101896,4968714.0
2004-11-04,4.718499210577933,4.825550567842889,4.718499210577933,4.78849448573471,4294131.0
2004-11-05,4.821433890412631,4.825550779652914,4.788494695918217,4.804964293165424,2171959.0
2004-11-08,4.804964293165424,4.804964293165424,4.804964293165424,4.804964293165424,0.0
2004-11-09,4.611449677227714,4.685562686871548,4.574393580463156,4.6732099745210975,5571213.0
2004-11-10,4.730851678557113,4.804964253471476,4.702030189655507,4.763790464722204,5805790.0
2004-11-11,4.776143609244942,4.804965103243713,4.739087111205604,4.755556711229453,6461042.0
2004-11-12,4.726733166943204,4.726733166943204,4.607329536692208,4.660855203480593,5675613.0
2004-11-15,4.63203452068523,4.6937947905343504,4.578508844667413,4.685560604760226,3342389.0
2004-11-16,4.693795840408792,4.825551411465649,4.67320894316863,4.81731722384976,5226095.0
2004-11-17,4.81731722384976,4.81731722384976,4.81731722384976,4.81731722384976,0.0
2004-11-18,4.7349692985239,5.056123811707179,4.702030510113926,4.829668774266971,35599739.0
2004-11-19,4.858491563876259,5.076712064561705,4.858491563876259,5.023186366065856,16647587.0
2004-11-22,4.973777021718854,5.023185412187588,4.85849064127272,4.982011617444553,5197871.0
2004-11-23,4.96965826064702,5.039653119821519,4.903780290065971,5.014948931860769,2902418.0
2004-11-24,4.98201256350412,5.043772859289376,4.98201256350412,5.023186366065856,1122585.0
2004-11-25,5.010833534439845,5.097298429103376,5.010833534439845,5.097298429103376,1517711.0
2004-11-26,5.10553302552569,5.117884920159163,5.056124630877188,5.097298429103376,2674472.0
2004-11-29,5.093181667197868,5.109650861776684,5.023186366065856,5.023186366065856,1341670.0
2004-11-30,4.93672146229768,5.031420963355264,4.924369566363568,5.023186366065856,2201704.0
2004-12-01,4.982013012199746,5.150825128237792,4.982013012199746,5.105534022952295,2790103.0
2004-12-02,5.146704586441803,5.229051739039963,5.146704586441803,5.183760662290981,2242349.0
2004-12-03,5.183763030573901,5.249641027584095,5.17964573227151,5.229054128014826,1804514.0
2004-12-06,5.208465793381054,5.414333916237209,5.208465793381054,5.381395130836241,1822644.0
2004-12-07,5.3402225916089545,5.373161382194233,5.261992300875861,5.336104885735687,1291361.0
2004-12-08,5.307283159031415,5.327870055261257,5.270226664206248,5.311400864723181,3901446.0
2004-12-09,5.274344369898015,5.352574249125618,5.274344369898015,5.311400864723181,1290699.0
2004-12-10,5.331985534697499,5.344337831446191,5.307281349257225,5.319633237948807,766010.0
2004-12-13,5.307282607073162,5.307282607073162,5.270226116101878,5.270226116101878,528236.0
2004-12-14,5.261992114752084,5.2702267100928175,5.229053325331894,5.241405218342996,1231968.0
2004-12-15,5.253758954358991,5.3114019491254325,5.253758954358991,5.290814640635134,1230848.0
2004-12-16,5.29081301019068,5.311400312336688,5.270226116101878,5.270226116101878,2087192.0
2004-12-17,5.266109306183108,5.3525737729883165,5.229052814654295,5.3525737729883165,710785.0
2004-12-20,5.352575162798268,5.352575162798268,5.315518661647641,5.315518661647641,1049103.0
2004-12-21,5.33610313044638,5.33610313044638,5.278460163869244,5.3031643506961785,1472307.0
2004-12-22,5.27846256855433,5.352575162798268,5.270227563822346,5.315518661647641,447006.0
2004-12-23,5.315519070702713,5.430805473306463,5.299049876085999,5.430805473306463,582112.0
2004-12-24,5.422567918750943,5.434920625021078,5.3690426533519,5.410216028595123,3756735.0
2004-12-27,5.600112719634734,5.600112719634734,5.600112719634734,5.600112719634734,0.0
2004-12-28,5.600112719634734,5.600112719634734,5.600112719634734,5.600112719634734,0.0
2004-12-29,5.410216738434948,5.459625121655099,5.393747141342494,5.393747141342494,493871.0
2004-12-30,5.369045177379084,5.434923180017991,5.369045177379084,5.430805473306463,486000.0
2004-12-31,5.434920251606113,5.455506733784718,5.406098768498935,5.455506733784718,214901.0
2005-01-04,5.434922407195955,5.504917290478728,5.434922407195955,5.484330392077851,420439.0
2005-01-05,5.484329313265175,5.484329313265175,5.3813952495660615,5.393747141342494,851298.0
2005-01-06,5.352575162798268,5.3813966592169145,5.2743452702169975,5.315518661647641,2028624.0
2005-01-07,5.3196344883272895,5.397864767323755,5.3196344883272895,5.385512467671658,458488.0
2005-01-10,5.393747207028472,5.537855061185086,5.356691123190688,5.51726816658311,836764.0
2005-01-11,5.533737453587228,5.533737453587228,5.3608085279644575,5.406099611937789,1384507.0
2005-01-12,5.352571814766709,5.439036249939176,5.331984927899819,5.422566658834251,1283684.0
2005-01-13,5.418451651257603,5.500798819241439,5.418451651257603,5.500798819241439,1608842.0
2005-01-14,5.5337379167386604,5.743723757810748,5.529621027373201,5.681963480355987,4974787.0
2005-01-17,5.661377485590156,5.710786290253486,5.595499487429707,5.6366736953444745,1329851.0
2005-01-18,5.661376007304371,5.661376007304371,5.558442350653203,5.632554518152889,2115952.0
2005-01-19,5.640790171186078,5.640790171186078,5.554325687507484,5.603734080483049,2932363.0
2005-01-20,5.595496868209408,5.595496868209408,5.500797825757079,5.529619717000321,587966.0
2005-01-21,5.5337381829043935,5.55844278474323,5.529621293340916,5.550207781444535,1406345.0
2005-01-24,5.52138550559013,5.640788751855865,5.52138550559013,5.558441995026329,809039.0
2005-01-25,5.636672356665623,5.636672356665623,5.5666766686971645,5.5666766686971645,884466.0
2005-01-27,5.579030293932584,5.653142888841596,5.579030293932584,5.6366736953444745,836429.0
2005-01-28,5.595498561178306,5.694315746089929,5.595498561178306,5.640789651912767,1177036.0
2005-01-31,5.640789455482406,5.653141756187683,5.599616071931711,5.620202967735678,462098.0
2005-02-01,5.620202718360049,5.640789205193328,5.579028928579047,5.599615823469548,958513.0
2005-02-02,5.599616071931711,5.661376351286375,5.537855384519808,5.620202967735678,2349798.0
2005-02-03,5.599616071931711,5.640789455482406,5.599616071931711,5.620202967735678,1085442.0
2005-02-04,5.616085865756428,5.649024655355468,5.616085865756428,5.640789651912767,953061.0
2005-02-07,5.66137641172768,5.735488992578852,5.624320325330716,5.706667501368493,940406.0
2005-02-08,5.698431573493903,5.821952521536611,5.624319412725457,5.784896441152387,1194530.0
2005-02-09,5.764309848702883,5.784896742458464,5.739606065864824,5.768427553899759,969144.0
2005-02-10,5.756076777807279,5.784898273470013,5.702551084711159,5.702551084711159,2970730.0
2005-02-11,5.702549281114018,5.723136173806854,5.6449063080198165,5.669610089582608,1621898.0
2005-02-14,5.702548661375778,5.813717298555527,5.702548661375778,5.809600002075852,2656802.0
2005-02-15,5.8096024709034,5.863128572056828,5.702551084711159,5.702551084711159,1260187.0
2005-02-16,5.69834698788194,5.795000456600215,5.69414473558583,5.795000456600215,2119646.0
2005-02-17,5.605895923733207,5.748774577451816,5.547063561406539,5.715156144190424,1279372.0
2005-02-18,5.6521219601618045,5.6521219601618045,5.416792059118087,5.471422594009057,5740225.0
2005-02-21,5.442004832960514,5.49663493973976,5.3789698060389215,5.467218760433773,1697001.0
2005-02-22,5.5050422612618926,5.5806844988774245,5.500840423755268,5.542863380069658,1466981.0
2005-02-23,5.505040424391914,5.54286153057989,5.353757249070906,5.3747689284556746,1903025.0
2005-02-24,5.370566084592478,5.46301730428551,5.168855051904234,5.223484750163364,3589789.0
2005-02-25,5.231889784078558,5.307531579142717,5.227687531543376,5.252901463231429,2516819.0
2005-02-28,5.252902134179361,5.273913399539018,5.135236965780206,5.210878770506016,1149577.0
2005-03-01,5.1898680102053,5.336948964421355,5.173058579804727,5.286521089696693,758877.0
2005-03-02,5.261306619856567,5.429399240942029,5.257104366800983,5.425196987886444,810494.0
2005-03-03,5.442006923857305,5.542862672500559,5.425197493591078,5.463018607570825,2600373.0
2005-03-04,5.471422735335772,5.5050407580256815,5.44200613252812,5.4840294938444885,712138.0
2005-03-07,5.517648349488379,5.526052438683866,5.44620838536436,5.4840294938444885,601432.0
2005-03-08,5.471422735335772,5.526052438683866,5.463017813186304,5.4840294938444885,3070228.0
2005-03-09,5.4840294938444885,5.496636252353204,5.44620838536436,5.4840294938444885,2027051.0
2005-03-10,5.484028225317035,5.488230060704344,5.378969846327491,5.420993614400203,992755.0
2005-03-11,5.458815542362761,5.492434400460804,5.3663647237856935,5.492434400460804,1071320.0
2005-03-14,5.526052621290546,5.61009934670058,5.496636433987836,5.580683159397871,856950.0
2005-03-15,5.589088282622288,5.643718826763159,5.584885612706029,5.584885612706029,2276234.0
2005-03-16,5.58908819182496,5.656325495191158,5.555469331903341,5.647920571972231,1601650.0
2005-03-17,5.64791903423587,5.656323955166423,5.593288922333463,5.643717198485989,839261.0
2005-03-18,5.64371775348133,5.652121842284469,5.50504050102072,5.572277792692513,716576.0
2005-03-21,5.572277902000996,5.618503514902326,5.500838772764736,5.517648200131669,1531590.0
2005-03-22,5.488231730840783,5.55546903055985,5.484029894174805,5.492434400460804,739150.0
2005-03-23,5.43780316856526,5.45461259418896,5.399982065031171,5.442005420851951,1493137.0
2005-03-24,5.442004832960514,5.492432687907033,5.420993573796874,5.467218760433773,892820.0
2005-03-29,5.505040827750256,5.521850255785103,5.29492526793815,5.345353135565694,703532.0
2005-03-30,5.370565496187323,5.395779424570507,5.26970978265459,5.332744395374095,1095034.0
2005-03-31,5.307531373162171,5.404184843628165,5.294924616045883,5.294924616045883,1137647.0
2005-04-01,5.374769708372337,5.374769708372337,5.315936914262543,5.362162948798326,798118.0
2005-04-04,5.362162704878314,5.374769463878853,5.30753216644495,5.357960035401127,335870.0
2005-04-05,5.357959234581217,5.395779922407028,5.294924616045883,5.294924616045883,822247.0
2005-04-06,5.294926028414317,5.315937295879343,5.219284216109054,5.24029548357408,1056420.0
2005-04-07,5.282318101380906,5.332745552613441,5.231890233671376,5.299127529443083,1589828.0
2005-04-08,5.307530883467818,5.33694706383538,5.286519207069014,5.332744395374095,285063.0
2005-04-11,5.332744960970211,5.332744960970211,5.269710341565194,5.2781152629022925,484886.0
2005-04-12,5.252901820820221,5.286520259867197,5.152046087202304,5.1772596041297945,763761.0
2005-04-13,5.248699333881515,5.248699333881515,5.16885528440826,5.189866964054268,607978.0
2005-04-14,5.185662524150997,5.206673780145142,5.101616250743934,5.173055770554511,1169268.0
2005-04-15,5.114225022877021,5.160450637262612,5.0722020778258425,5.093213758589928,627638.0
2005-04-18,5.046987567267488,5.059594324398626,4.9587386014417385,4.979750279803914,996658.0
2005-04-19,4.979749949199405,5.017571051035777,4.941928847363036,5.000761626166621,1497538.0
2005-04-20,5.042785891346919,5.126832197926269,5.042785891346919,5.093213758589928,2025127.0
2005-04-21,5.042786056173894,5.067999574142528,5.0259766277178,5.051190145686432,688164.0
2005-04-22,5.08060657537229,5.164652881816514,5.06379756396964,5.1394393647125405,802272.0
2005-04-26,5.126832197926269,5.152046131547774,5.063797572111005,5.093213758589928,973475.0
2005-04-27,5.0890085594636965,5.164650322726011,5.055390136839375,5.135234150870131,935668.0
2005-04-28,5.11002173258809,5.156247337589004,5.11002173258809,5.156247337589004,675262.0
2005-04-29,5.084808470373111,5.139439003018005,4.967143732927399,5.021773432618368,1461085.0
2005-05-02,4.937727715819632,5.072201884516988,4.920918288553596,5.042785699159158,703898.0
2005-05-03,5.0427863281472565,5.089011530059827,4.815860489420668,4.841074841703204,2071887.0
2005-05-04,4.811659126997627,4.883098271757997,4.706600703720762,4.83267039517593,1330757.0
2005-05-05,4.899907022692796,4.937728133118482,4.841074647005074,4.874693087901342,901945.0
2005-05-06,4.874693087901342,4.929323210536657,4.841074647005074,4.874693087901342,610702.0
2005-05-09,4.815859773701142,4.887299317279105,4.782241752926054,4.845276374833278,878400.0
2005-05-10,4.845276733990455,4.883097426642864,4.689790877518449,4.769634515731644,2186203.0
2005-05-11,4.790645793804908,5.080606217818186,4.790645793804908,5.021773432618368,983477.0
2005-05-12,5.042786233250412,5.147843811239814,5.009167375157702,5.147843811239814,1977105.0
2005-05-13,5.147843402513968,5.18566451074611,5.118427216376183,5.18566451074611,2440239.0
2005-05-16,5.164653622523291,5.164653622523291,5.101618987769039,5.12683292496615,1737407.0
2005-05-17,5.126831823883504,5.131034076434335,5.0427855234359935,5.067999038740981,1872082.0
2005-05-18,5.068000540004569,5.143642357757344,5.063798702686015,5.089012225459854,623897.0
2005-05-19,5.12683292496615,5.168856292453687,5.097416317838643,5.12683292496615,1002430.0
2005-05-20,5.126833124657286,5.16885649378164,5.122630871040264,5.131035378274308,924247.0
2005-05-23,5.160449589593287,5.231889123096798,5.131033409086407,5.156247337589004,1419140.0
2005-05-24,5.1268325455281465,5.177259999713169,5.110023116481791,5.147843811239814,1566415.0
2005-05-25,5.135234150870131,5.181459742276566,5.135234150870131,5.135234150870131,1591952.0
2005-05-26,5.114225964044058,5.143642155936421,5.063798503997916,5.084809772151695,1429755.0
2005-05-27,5.084808003116256,5.131033609926544,5.067998577964263,5.11422418477455,2407194.0
2005-05-30,5.084808909128789,5.160450711075246,5.076404403293737,5.160450711075246,1084192.0
2005-05-31,5.168856292453687,5.227688673754595,5.12683292496615,5.12683292496615,1273656.0
2005-06-01,5.097415667881365,5.198271820286975,5.097415667881365,5.160450711075246,1277191.0
2005-06-02,5.24029534902057,5.307532652613391,5.23189084225036,5.30332998275124,1548543.0
2005-06-03,5.328544505531074,5.429399839413211,5.328544505531074,5.399983648304622,2168993.0
2005-06-06,5.383173848828267,5.479827331567,5.383173848828267,5.458815234084582,1141991.0
2005-06-07,5.48402937461915,5.488231210887048,5.399982653813629,5.4167920812701285,850082.0
2005-06-08,5.42099591524394,5.530256175994335,5.42099591524394,5.496637313858004,991925.0
2005-06-09,5.496636793795878,5.526052983024163,5.450411591566878,5.505041300296236,3377633.0
2005-06-10,5.513446223273626,5.547065082229121,5.475625111067952,5.505041300296236,477008.0
2005-06-14,5.526053231602999,5.589088282622288,5.526053231602999,5.584885612706029,740887.0
2005-06-15,5.576479342681545,5.626907197195922,5.534455575283714,5.614300025328883,1329553.0
2005-06-16,5.6731349251519685,5.681539015416808,5.622706635269537,5.647920571972231,2051541.0
2005-06-17,5.635313795318469,5.664729985305761,5.614302112048391,5.656325478588546,693429.0
2005-06-20,5.652120440344505,5.7361671382067225,5.652120440344505,5.673132531286927,853982.0
2005-06-21,5.673133206732911,5.727762900484602,5.673133206732911,5.715156144190424,1753192.0
2005-06-22,5.715158091215023,5.807608918298982,5.673135139441245,5.782395397120951,846194.0
2005-06-23,5.799203657341328,5.820214920749265,5.685740752553584,5.694145257916759,2660168.0
2005-06-24,5.568075345714648,5.6647288189703815,5.568075345714648,5.652121645013263,2496221.0
2005-06-27,5.589085910437487,5.664727689669641,5.589085910437487,5.60169266540441,1899247.0
2005-06-28,5.584885612706029,5.605897712856176,5.568076598949191,5.584885612706029,1308605.0
2005-06-29,5.572278262551268,5.626908800909384,5.505040965209976,5.526052646658942,1838611.0
2005-06-30,5.471421759545677,5.505039776240047,5.446207414071067,5.446207414071067,2744464.0
2005-07-01,5.399982974442149,5.547064744584915,5.370566787004398,5.526052646658942,1426775.0
2005-07-04,5.505039847743872,5.576479800054993,5.505039847743872,5.568074879295313,1202940.0
2005-07-05,5.547065116773666,5.597492572566884,5.526053017437854,5.589088066014186,766601.0
2005-07-06,5.5974927098557,5.6100998864709934,5.542862582969195,5.563874266343323,1895053.0
2005-07-07,5.52185039366455,5.559671503568092,5.505040965209976,5.526052646658942,724421.0
2005-07-08,5.467220604567594,5.538660159251732,5.454613844817058,5.505041300296236,486518.0
2005-07-11,5.52185039366455,5.555468834096693,5.484029700238015,5.526052646658942,785874.0
2005-07-12,5.505040849001107,5.505040849001107,5.433601716650476,5.458815234084582,2102739.0
2005-07-13,5.43780376147151,5.45041093618313,5.378970973612248,5.4167920812701285,2585350.0
2005-07-14,5.437804670410011,5.47982803783705,5.404186226354609,5.463018607570825,904924.0
2005-07-15,5.43780476292785,5.484030384588658,5.399983648304622,5.399983648304622,890851.0
2005-07-18,5.366363634242901,5.39998206903831,5.328542947157681,5.349554208606727,3411314.0
2005-07-19,5.307530884790637,5.412588850333934,5.307530884790637,5.378970001496707,1182670.0
2005-07-20,5.362162253645937,5.412589701881575,5.357959584522409,5.395780274818381,1259159.0
2005-07-21,5.399983556430264,5.484030291284345,5.399983556430264,5.463018607570825,2376856.0
2005-07-22,5.505041728035027,5.610100149837642,5.505041728035027,5.597492972630502,1095471.0
2005-07-25,5.597491834812905,5.597491834812905,5.479827092675316,5.517648200131669,1330873.0
2005-07-26,5.542860864379203,5.547063532932607,5.496635258583997,5.547063532932607,1274818.0
2005-07-27,5.526051524927685,5.593288808620505,5.526051524927685,5.568074879295313,731634.0
2005-07-28,5.5470645358190405,5.568075800000234,5.463017813186304,5.4840294938444885,996045.0
2005-07-29,5.484030552914684,5.517649415051015,5.475625629142066,5.496637313858004,1038253.0
2005-08-01,5.471421428743392,5.505039443405216,5.442004832960514,5.467218760433773,404216.0
2005-08-02,5.463017813186304,5.5050407580256815,5.450411054677588,5.4840294938444885,1348876.0
2005-08-03,5.48402858703698,5.572277131436691,5.48402858703698,5.568074879295313,1766552.0
2005-08-04,5.551265847478796,5.668930998156853,5.551265847478796,5.668930998156853,1200889.0
2005-08-05,5.7109536505918985,5.7109536505918985,5.593288922333463,5.643717198485989,1386235.0
2005-08-08,5.652121505464,5.652121505464,5.5890868866655845,5.593289139055219,1006237.0
2005-08-09,5.584883242304974,5.668929941325282,5.580681407126206,5.60169266540441,400249.0
2005-08-10,5.589085910437487,5.614299836848206,5.589085910437487,5.60169266540441,1116898.0
2005-08-11,5.6100988935438,5.664729010761361,5.597491719159839,5.6185033988151245,1910374.0
2005-08-12,5.610099966295384,5.63111123349143,5.568076598949191,5.584885612706029,1207031.0
2005-08-15,5.568075528508968,5.664729004937737,5.563873275877625,5.664729004937737,516671.0
2005-08-16,5.681536972365909,5.832820538181294,5.631109117094113,5.828618702798353,1645939.0
2005-08-17,5.715155236734522,5.778189841150575,5.681536392334232,5.706750317396024,1794410.0
2005-08-18,5.673133600366066,5.744572723943751,5.593289139055219,5.593289139055219,1499751.0
2005-08-19,5.559671227384711,5.652122038099749,5.559671227384711,5.622705852123283,1305308.0
2005-08-22,5.610097507890264,5.702548708947956,5.610097507890264,5.673132531286927,912418.0
2005-08-23,5.647918861190719,5.715156144190424,5.647918861190719,5.715156144190424,1720008.0
2005-08-24,5.685741668575839,5.694146175293053,5.626909288601254,5.656325478588546,1708982.0
2005-08-25,5.6520294422189385,5.6520294422189385,5.570427250035187,5.609080315149219,1581556.0
2005-08-26,5.609079116434289,5.669207796352276,5.579015202122876,5.613374326176703,780123.0
2005-08-29,5.548952058586856,5.600490751826562,5.506003786025229,5.518888140099425,787368.0
2005-08-30,5.566131136780915,5.6606180943285125,5.566131136780915,5.647733315732202,709707.0
2005-08-31,5.604785972896465,5.6606190295269885,5.604785972896465,5.6606190295269885,536341.0
2005-09-01,5.669207344451867,5.729335168281819,5.656322141899303,5.729335168281819,1369138.0
2005-09-02,5.737925775441949,5.74222055997261,5.6777975150698055,5.707861432432065,1485518.0
2005-09-05,5.755105236391326,5.759400446810549,5.699272608713222,5.742220882076606,623817.0
2005-09-06,5.742220402277075,5.763694749988271,5.694976922441966,5.755104755515225,1466602.0
2005-09-07,5.767988612254015,5.785167320243154,5.746513843913173,5.780872962481505,1018466.0
2005-09-08,5.789462529299831,5.789462529299831,5.746513843913173,5.780872962481505,1450033.0
2005-09-09,5.755105401767098,5.798054527659943,5.746515831977124,5.798054527659943,375048.0
2005-09-12,5.798054527659943,5.84959237204744,5.77657975188969,5.798054527659943,436991.0
2005-09-13,5.772285091223661,5.823823362368006,5.742221170664071,5.815233792393172,411187.0
2005-09-14,5.785169569958705,5.8410030529326855,5.78087521052708,5.8324130571264,841968.0
2005-09-15,5.832412617777044,5.858182177607028,5.785169134168149,5.819528263509698,1520872.0
2005-09-16,5.841003987587923,5.841003987587923,5.772286138380064,5.80664485016012,1061648.0
2005-09-19,5.798054660883817,5.832412940833169,5.780875095261469,5.789464665248808,384209.0
2005-09-20,5.755105352389957,5.905425376310741,5.737926212957404,5.849592321859629,720902.0
2005-09-21,5.8324127567794175,5.862477102081701,5.798054477914311,5.849592321859629,569089.0
2005-09-22,5.7980547764919725,5.8410030529326855,5.785169569958705,5.8324130571264,1794674.0
2005-09-23,5.828118885286694,5.8538875965919415,5.772285400515579,5.772285400515579,1231229.0
2005-09-26,5.772284917470167,5.858182317223562,5.759400562895752,5.849592321859629,880032.0
2005-09-27,5.8624773811262605,5.991323061241545,5.8624773811262605,5.948374359320559,1536332.0
2005-09-28,5.926901558171474,6.11157990477596,5.926901558171474,6.11157990477596,2471012.0
2005-09-29,6.141643311166682,6.257604648263127,6.115874598087164,6.201771159647671,2036270.0
2005-09-30,6.171705602799035,6.171705602799035,5.98273211067121,6.012796026958863,2105022.0
2005-10-03,5.98273211067121,6.034270374492218,5.9483734100064085,6.012796026958863,433916.0
2005-10-04,5.948374196711648,6.055745522931262,5.948374196711648,5.995617682403719,938321.0
2005-10-05,5.931195072321448,6.064335543759876,5.926900712704631,5.944079428114991,988940.0
2005-10-06,5.883951076854992,5.931194561995164,5.772284966994703,5.798054527659943,864993.0
2005-10-07,5.75510572270023,5.841003127980664,5.6949778795220745,5.767990929399053,1042602.0
2005-10-10,5.77658061068945,5.95266979709656,5.77658061068945,5.888247162798779,624344.0
2005-10-11,5.905426247457651,5.99132365988232,5.806644478557915,5.978438877759531,1077824.0
2005-10-12,6.012796348453863,6.047155476603405,5.999911994633509,6.047155476603405,943327.0
2005-10-13,5.969850135440996,6.012798421967191,5.883952711093054,5.909722278915659,1590249.0
2005-10-14,5.948373785881385,5.95696378082609,5.866771600616321,5.8796563802095605,1537361.0
2005-10-17,5.926901026211539,5.999913230865698,5.901131461965963,5.978438877759531,454465.0
2005-10-18,5.999911994633509,6.077219394498528,5.999911994633509,6.047155476603405,948939.0
2005-10-19,5.9741447214705,6.029977790038295,5.952670366102634,5.96984993552648,823828.0
2005-10-20,6.004207416429235,6.034271337514856,5.926900434007743,5.948374359320559,523198.0
2005-10-21,5.802348886907269,5.883951076854992,5.785169321679662,5.798054527659943,1477398.0
2005-10-24,5.759401044862956,5.7765801857331205,5.716452341392157,5.772285400515579,649870.0
2005-10-25,5.802348720173933,5.905425257282295,5.742220882076606,5.742220882076606,956792.0
2005-10-26,5.776580434689352,5.922605692265236,5.776580434689352,5.922605692265236,625576.0
2005-10-27,5.926900457109469,5.952669167585289,5.81952870188849,5.8324130571264,810147.0
2005-10-28,5.785169446185912,5.853887282927595,5.707862039469394,5.815233792393172,1624364.0
2005-10-31,5.853887106717767,5.939784506471162,5.823823187063141,5.849592321859629,362676.0
2005-11-01,5.9097211904660085,5.948374683785179,5.883951627389629,5.918310761059669,458815.0
2005-11-02,5.91831102958044,6.012797587340767,5.883951894351484,5.978438877759531,643530.0
2005-11-03,5.952669144383122,6.042860907639983,5.8624773811262605,5.948374359320559,601582.0
2005-11-04,6.008503635879349,6.008503635879349,5.883952711093054,5.909722278915659,777829.0
2005-11-07,5.862476955304151,5.871066524805372,5.806643476603271,5.8452973906540615,868502.0
2005-11-08,5.862476445520598,6.012796026958863,5.862476445520598,6.012796026958863,1268237.0
2005-11-09,5.96984993552648,5.96984993552648,5.926901650438511,5.96984993552648,1410583.0
2005-11-10,5.987029941047832,6.034273015521026,5.9569660116020575,5.982734729143183,986936.0
2005-11-11,6.012796032207989,6.077219074864294,5.952668199580192,6.077219074864294,816814.0
2005-11-14,6.064334296073988,6.11157777555909,5.999911679065293,6.077219074864294,936594.0
2005-11-15,6.047155158550395,6.107282991178192,6.021386026617395,6.077219074864294,518230.0
2005-11-16,6.077219521587596,6.167411702806734,6.051450387760362,6.128757789242063,731787.0
2005-11-17,6.141644551254025,6.188888052734405,6.133054978493159,6.171708481564865,1006041.0
2005-11-18,6.227538879429,6.291961494341297,6.197474964093421,6.291961494341297,975609.0
2005-11-21,6.270489602686974,6.347797026239872,6.231835678086644,6.231835678086644,708263.0
2005-11-22,6.326322241735953,6.326322241735953,6.163117419191116,6.1674126301812136,545447.0
2005-11-23,6.115874691847547,6.141643405322117,6.012797709710624,6.034272063253827,1770584.0
2005-11-24,6.03856622816481,6.090104071831601,6.004207098190076,6.017091878342514,2131190.0
2005-11-25,5.969848058771778,6.128757642630355,5.965553274177919,6.124462858036496,898793.0
2005-11-28,6.171707258355396,6.188886826120011,6.145938545180062,6.188886826120011,488038.0
2005-11-29,6.128757642630355,6.128757642630355,6.060039812185715,6.124462858036496,533556.0
2005-11-30,6.124462549002787,6.128757333379935,5.995616889450266,6.012796026958863,1177278.0
2005-12-01,5.944078997582559,6.0085020488271725,5.905425507353924,5.905425507353924,717284.0
2005-12-02,5.961258841975512,6.004207544814854,5.8538875105248405,6.004207544814854,998231.0
2005-12-05,6.00420690429406,6.064334741336633,5.969848201076538,6.064334741336633,510427.0
2005-12-06,6.012798322717049,6.051452248165139,5.94837568116726,6.051452248165139,491074.0
2005-12-07,6.051449646596484,6.0943983395975225,6.012795737766031,6.0943983395975225,484980.0
2005-12-08,6.034271940446934,6.051451508061412,5.926901026211539,5.978438877759531,1070236.0
2005-12-09,5.90113199430329,5.909721991709286,5.810940213898509,5.862478495743457,923697.0
2005-12-12,5.828120295657452,6.008503872332104,5.828120295657452,5.982734729143183,719695.0
2005-12-13,5.926900757301029,5.9741438212138585,5.87536205679597,5.918310761059669,346979.0
2005-12-14,5.918311150027346,6.055746416797032,5.896836796484143,6.034272063253827,593247.0
2005-12-15,6.055746247600936,6.068631029625952,5.952669693991675,6.04286146557592,1309240.0
2005-12-16,5.965553791664521,6.008502066976325,5.901130740225312,5.956964221731694,535434.0
2005-12-19,6.008503536700099,6.072926178249888,5.974144822916729,6.051452248165139,587009.0
2005-12-20,5.991322110303496,6.077219074864294,5.969847762751395,6.077219074864294,648676.0
2005-12-21,6.06004266872662,6.206067967636012,6.06004266872662,6.154529676920678,885212.0
2005-12-22,6.107283426903589,6.180296043530791,6.047155589985961,6.180296043530791,445080.0
2005-12-23,6.150232125071977,6.206065177302295,6.098693857528968,6.180296043530791,1114887.0
2005-12-28,6.18458882563399,6.266190985212846,6.133050574779186,6.240421859785444,468721.0
2005-12-29,6.330617614414936,6.330617614414936,6.2404258308496825,6.249015402908914,422581.0
2005-12-30,6.300553088226594,6.300553088226594,6.141643466335049,6.218950884469941,266374.0
2006-01-03,6.21895075047229,6.21895075047229,6.137348548473893,6.188886826120011,255894.0
2006-01-04,6.227541907373106,6.322028909209876,6.227541907373106,6.313438910903387,983449.0
2006-01-05,6.352092212338776,6.38645092523081,6.31773307379898,6.373566567514208,777461.0
2006-01-06,6.382156139325276,6.38645092523081,6.35638699824431,6.373566567514208,1293587.0
2006-01-09,6.399334785058442,6.480937413505687,6.399334785058442,6.4508734888582575,942231.0
2006-01-10,6.463756448480671,6.468051233123772,6.407922971177451,6.437987314974429,1505874.0
2006-01-11,6.437986541874547,6.476640024668423,6.399332633433087,6.442281326001913,1413749.0
2006-01-12,6.463757822385919,6.506706103593444,6.437988683402312,6.463757822385919,675385.0
2006-01-13,6.442283468958292,6.472347393497878,6.429398686642625,6.463757822385919,770812.0
2006-01-16,6.48093771893217,6.502412073448847,6.433694224125029,6.433694224125029,465440.0
2006-01-17,6.416512648771747,6.485230476605714,6.399333085401352,6.468050913235318,907782.0
2006-01-18,6.437987188476056,6.455166326710911,6.360679363828696,6.420808050241201,1215176.0
2006-01-19,6.399333276152376,6.433692403917342,6.360679363828696,6.420808050241201,677276.0
2006-01-20,6.41222017341453,6.433694528948647,6.399335389834953,6.4165149593918,1513965.0
2006-01-23,6.326320634863226,6.326320634863226,6.266192378399078,6.304846287958,556683.0
2006-01-24,6.279079921347887,6.309143849992679,6.231835996837812,6.279079921347887,855458.0
2006-01-25,6.2404258308496825,6.29196411450062,6.2275414727608345,6.249015402908914,1159462.0
2006-01-27,6.227538450788648,6.249012370516303,6.167410624256077,6.176000192147139,2184594.0
2006-01-30,6.175999713843569,6.317729701307577,6.16741014661773,6.317729701307577,1227096.0
2006-01-31,6.317729236067651,6.339203578198402,6.240421859785444,6.240421859785444,574449.0
2006-02-01,6.3134372679695066,6.330616408816385,6.206065935085745,6.227540286792035,566278.0
2006-02-02,6.2275400292815,6.296257441122916,6.115873915803444,6.115873915803444,846928.0
2006-02-03,6.115874235728708,6.115874235728708,5.991323334985252,6.008502476020421,1007627.0
2006-02-06,5.93978384125211,6.025680805737919,5.905424714939699,6.012796026958863,1259350.0
2006-02-07,6.055746083040493,6.1674126301812136,5.978438669934318,6.1674126301812136,903469.0
2006-02-08,6.072923859534169,6.120167338978027,5.944078199981649,6.012796026958863,1212052.0
2006-02-09,6.0986940091792246,6.1631166323861,6.072924449119293,6.1588218475919945,647731.0
2006-02-10,6.206065060940229,6.206065060940229,6.012796348453863,6.047155476603405,495674.0
2006-02-13,6.051449942931294,6.115872985587599,6.03427037976009,6.077219074864294,837788.0
2006-02-14,6.141642290046019,6.210360123776083,6.021386613077971,6.133052720447631,696732.0
2006-02-15,6.141643661537117,6.145938872943126,6.012797960550482,6.120169307098053,489771.0
2006-02-16,5.991324200355828,5.991324200355828,5.763696717932681,5.862478495743457,2682715.0
2006-02-17,5.72074670993277,5.733631490294608,5.484529709343892,5.643439304704718,3060106.0
2006-02-20,5.647734853328124,5.712157912553646,5.630555711386158,5.703568341582665,2200840.0
2006-02-21,5.712158763399086,5.793760976721501,5.647735694577527,5.793760976721501,1321343.0
2006-02-22,5.907965198864876,5.907965198864876,5.907965198864876,5.907965198864876,1714.0
2006-02-23,5.868432047944855,5.894787286906628,5.802543732876037,5.868432047944855,2137780.0
2006-02-24,5.798153910302577,5.859649346203119,5.784975632806993,5.811331317140293,1682445.0
2006-02-27,5.811330016072714,5.894788213346708,5.8069371127813785,5.872825438205376,1858355.0
2006-02-28,5.833292299735462,5.894787716686884,5.824506929221831,5.855254637697542,1450980.0
2006-03-01,5.85525328919403,5.88160895933624,5.82889848970922,5.8640386576843335,1256330.0
2006-03-02,5.820114031710856,5.864039575047935,5.723478010500789,5.859647107779979,1094360.0
2006-03-03,5.811332129394094,5.820117068513781,5.736658405560772,5.736658405560772,1520694.0
2006-03-06,5.710303124977105,5.714695594180628,5.67077003148748,5.710303124977105,1492400.0
2006-03-07,5.666377017486757,5.697124731921875,5.644413804610251,5.661984113714125,1168991.0
2006-03-08,5.622451999590809,5.710303124977105,5.618059965716246,5.710303124977105,1663607.0
2006-03-09,5.688338693728297,5.83768477997505,5.661983450822536,5.833292747374396,2389896.0
2006-03-10,5.806938478637618,5.894789599866503,5.806938478637618,5.877219288554938,1110970.0
2006-03-13,5.916751050454048,5.925536422446281,5.784974823859279,5.894788708795647,1395303.0
2006-03-14,5.886004467610335,6.088061532317387,5.864042121732575,6.083669063141835,1933578.0
2006-03-15,6.08366761382124,6.096845018208626,5.982639105535877,6.039742061872253,2447040.0
2006-03-16,6.105631844348553,6.105631844348553,6.0397435007284,6.083669063141835,2895040.0
2006-03-17,6.105629076756827,6.105629076756827,6.039740763002877,6.0880587726900215,1153571.0
2006-03-20,6.105630534777186,6.145163184206918,6.101238066543757,6.145163184206918,537222.0
2006-03-21,6.145164008690086,6.145164008690086,6.066098263893681,6.070490732716439,948993.0
2006-03-22,6.013386901974737,6.105630033286897,5.973853820463219,6.105630033286897,510222.0
2006-03-23,6.171517998234888,6.197873241125035,6.1495552232716255,6.158340594454231,764904.0
2006-03-24,6.158341975891591,6.180304320452606,6.153949506979388,6.162734444803794,690779.0
2006-03-27,6.153949053513292,6.202266643316076,6.153949053513292,6.180303865044502,487389.0
2006-03-28,6.175909607051909,6.215442245436877,6.171516704716919,6.215442245436877,707712.0
2006-03-29,6.193481305386345,6.237406859087265,6.175911432169072,6.206659145628169,545883.0
2006-03-30,6.2022652156987625,6.2022652156987625,6.149554734111272,6.149554734111272,796045.0
2006-03-31,6.131985676606442,6.215443877627696,6.07048981638379,6.07927475270323,1256962.0
2006-04-03,6.079274847381171,6.140770708561553,6.061705409797521,6.127593303877169,441178.0
2006-04-04,6.127592883637197,6.2461912589784445,6.127592883637197,6.158340594454231,756017.0
2006-04-05,6.215443590314988,6.241798833383879,6.175910943376072,6.193480815202773,1171497.0
2006-04-06,6.153948312893735,6.294509467455002,6.153948312893735,6.294509467455002,1153822.0
2006-04-07,6.281332055484133,6.281332055484133,6.17151860519663,6.276939587125252,409589.0
2006-04-10,6.206658654401636,6.224228961557175,6.162733104177207,6.193480815202773,538938.0
2006-04-11,6.2330144596200485,6.259369269737017,6.206659214174203,6.2549772367130645,530556.0
2006-04-12,6.171518040090558,6.215443590314988,6.171518040090558,6.193480815202773,639598.0
2006-04-13,6.1978728276447566,6.237405907007013,6.180302521780552,6.202265295278606,509760.0
2006-04-18,6.2022663104925,6.259369269737017,6.162733659988171,6.2549772367130645,636959.0
2006-04-19,6.285723231712063,6.342825740013309,6.254975526321196,6.338433708190335,1184408.0
2006-04-20,6.342826665411897,6.360396971911025,6.303294019949881,6.347219568533294,686235.0
2006-04-21,6.342828935217031,6.347221839910445,6.2901188675147885,6.3208665883948365,530036.0
2006-04-24,6.325257601016067,6.334042973050599,6.189088905434016,6.2549772367130645,442799.0
2006-04-26,6.237406165644384,6.364789908952086,6.224228762196426,6.364789908952086,813800.0
2006-04-27,6.364791122550838,6.369183591204353,6.233014886300878,6.233014886300878,866347.0
2006-04-28,6.189089364842927,6.268155107049419,6.189089364842927,6.268155107049419,1974708.0
2006-05-01,6.28133062494109,6.294508462345415,6.219835211264305,6.237405516027148,316310.0
2006-05-02,6.202264734445114,6.215442571483876,6.101236682015513,6.123199453527605,988402.0
2006-05-03,6.10563091293527,6.110023381440752,6.039742579366375,6.061705792551564,884651.0
2006-05-04,6.0397435007284,6.131987094730822,6.017780719521683,6.083669063141835,1043523.0
2006-05-05,6.12320188279798,6.241800286554795,6.105631571551848,6.241800286554795,455320.0
2006-05-08,6.224229146135095,6.34282709046884,6.224229146135095,6.325257218121107,1049256.0
2006-05-09,6.334043609968098,6.430679229434103,6.329650705844666,6.408716450132628,848821.0
2006-05-10,6.452641016576616,6.470211324381968,6.32086479635861,6.37357484911696,688093.0
2006-05-11,6.373574375288757,6.478995778954712,6.347219568533294,6.347219568533294,742979.0
2006-05-12,6.3560048295273015,6.3560048295273015,6.250583427684492,6.281331137029606,920068.0
2006-05-15,6.215443667036542,6.27254662183586,6.202265827675015,6.250583846452543,818941.0
2006-05-16,6.189089693605943,6.31208056446335,6.1319867270894415,6.162734444803794,1384543.0
2006-05-17,6.171517459546658,6.18908776504939,6.092452173106357,6.110022043280293,761288.0
2006-05-18,6.061705315393205,6.149555549245323,6.039742103936892,6.07927475270323,798120.0
2006-05-19,6.07488232284951,6.145162679469586,6.061704919231556,6.105630033286897,415556.0
2006-05-22,6.110022085600246,6.167125034718641,6.079273941925297,6.140769793946397,686594.0
2006-05-23,6.127592883637197,6.2110506449056935,6.083667333710674,6.158340594454231,520263.0
2006-05-24,6.136376533338199,6.254975319150587,6.101236361959478,6.215442245436877,787367.0
2006-05-25,6.149555506415871,6.24179907844298,5.991424477122987,6.039742061872253,772061.0
2006-05-26,6.057312016030077,6.105630033286897,6.048526644955946,6.105630033286897,664803.0
2006-05-29,6.083667143457308,6.127592692010157,5.98703111077257,6.026564191535897,789438.0
2006-05-30,5.9870315393146845,6.057312334964064,5.978246603106831,6.017779251371022,945756.0
2006-05-31,5.969461424962153,5.969461424962153,5.798152986714896,5.798152986714896,1604889.0
2006-06-01,5.864040647362882,5.973854090457605,5.864040647362882,5.973854090457605,954803.0
2006-06-02,6.044135308795875,6.044135308795875,5.903573708703059,5.92992938963323,661205.0
2006-06-05,5.929929052657484,6.039742061872253,5.929929052657484,6.039742061872253,1807666.0
2006-06-06,5.995816481680431,6.127592692010157,5.995816481680431,6.026564191535897,1119380.0
2006-06-07,6.070489011730035,6.18908781296629,6.070489011730035,6.149554734111272,1030123.0
2006-06-08,6.193480232592873,6.303293662495154,6.110022043280293,6.110022043280293,1219927.0
2006-06-09,6.241800378488625,6.351613845904256,6.197874817390795,6.316473658223357,882741.0
2006-06-13,6.224228501646463,6.36478964251815,6.1978728251961686,6.1978728251961686,1246590.0
2006-06-14,6.088059309913132,6.268153527671309,6.088059309913132,6.13637732386396,570636.0
2006-06-15,6.105629031351742,6.145161671047116,6.057311022023917,6.057311022023917,2779331.0
2006-06-16,6.145163081085604,6.21105097413912,6.066097348224069,6.07927475270323,976716.0
2006-06-19,6.1144149734517725,6.189088233327302,6.10563003770012,6.1144149734517725,420491.0
2006-06-20,6.149554427541712,6.2593678528197305,6.110021785986286,6.237405516027148,1997835.0
2006-06-21,6.184696437081188,6.30329482392305,6.180303533399483,6.2549772367130645,710817.0
2006-06-22,6.254977245330853,6.303294832607408,6.254977245330853,6.276939587125252,1502609.0
2006-06-23,6.237406323124673,6.237406323124673,6.114415044527709,6.158340594454231,851778.0
2006-06-26,6.149554686500443,6.149554686500443,6.110022043280293,6.110022043280293,567221.0
2006-06-27,6.136376855237602,6.171517028459691,6.105629149252178,6.123199453527605,756801.0
2006-06-28,6.088060603584453,6.1012384444297885,6.044135483200748,6.061705792551564,732840.0
2006-06-29,6.061703930361459,6.10123657009503,6.048525658235673,6.066095962188792,613513.0
2006-06-30,6.193481205432373,6.193481205432373,6.123200843039769,6.145163184206918,1272654.0
2006-07-03,6.1495552232716255,6.171517998234888,6.118807512454593,6.158340594454231,1042506.0
2006-07-04,6.2286201459813375,6.298900929703931,6.2286201459813375,6.237405516027148,971368.0
2006-07-05,6.233014082308961,6.404322949672452,6.228621178893179,6.325257218121107,1321740.0
2006-07-06,6.237406512018514,6.351612422891491,6.2110508330013765,6.294509467455002,836908.0
2006-07-07,6.325258071947979,6.347220850676182,6.241799861043937,6.272547577131856,535996.0
2006-07-10,6.233013586042177,6.316471779035592,6.233013586042177,6.290116537283524,914608.0
2006-07-11,6.281332476818442,6.30329525541492,6.215444576357914,6.233014886300878,778793.0
2006-07-12,6.303293947530835,6.395537511430444,6.2857240765623885,6.303293947530835,1111979.0
2006-07-13,6.303295722922851,6.316473565189685,6.180304414857801,6.241800286554795,672444.0
2006-07-14,6.224228424243815,6.259368164863744,6.149554734111272,6.149554734111272,832586.0
2006-07-17,6.145162679469586,6.149555147342238,6.044134612412123,6.105630033286897,479276.0
2006-07-18,6.149554726580296,6.206658111004145,6.092452212814042,6.13637732386396,756253.0
2006-07-19,6.105628643390686,6.193479286831718,6.079272971496775,6.09245124277246,674901.0
2006-07-20,6.215443671150553,6.268154157973865,6.153948248299636,6.259368786617419,485109.0
2006-07-21,6.246190989253804,6.298901472757941,6.215443279764526,6.290116537283524,490664.0
2006-07-24,6.2593692783608565,6.329650078089563,6.241799404925337,6.276939587125252,526036.0
2006-07-25,6.2857240765623885,6.391144608359517,6.259368399452087,6.303293947530835,920593.0
2006-07-26,6.237406356839488,6.32086455388793,6.17151803159356,6.175910934873023,641658.0
2006-07-27,6.149554928887111,6.294508975508262,6.149554928887111,6.281331137029606,1021984.0
2006-07-28,6.21544313350896,6.29450885690467,6.118807104249045,6.202265295278606,771826.0
2006-07-31,6.3516123562226365,6.3516123562226365,6.246191382576012,6.259368786617419,728507.0
2006-08-01,6.21544313350896,6.281331018674317,6.1934803600109065,6.202265295278606,489824.0
2006-08-02,6.202264734445114,6.224227941285971,6.105629149252178,6.123199453527605,2332878.0
2006-08-03,6.131985093615584,6.303293947530835,6.131985093615584,6.303293947530835,3172770.0
2006-08-04,6.281331982846415,6.28572488648337,6.180303470444973,6.219836555875482,676939.0
2006-08-07,6.237406864436692,6.2593692059771175,6.197873779006184,6.219836555875482,371735.0
2006-08-08,6.237407392364078,6.342827946667415,6.1978743035875326,6.272547577131856,950646.0
2006-08-09,6.215444087567397,6.250584269360948,6.171518533828803,6.219836555875482,787783.0
2006-08-10,6.206659150951226,6.320865068276923,6.189088842390015,6.219836555875482,924273.0
2006-08-11,6.219835558914412,6.219835558914412,6.136377368451476,6.1715175446125015,786708.0
2006-08-14,6.193480891653226,6.2813315578576505,6.180303052291698,6.250583846452543,698763.0
2006-08-15,6.263760253163082,6.272545187175576,6.189087008070651,6.215442245436877,573804.0
2006-08-16,6.298901443224876,6.325256684853376,6.237406024534649,6.281331137029606,1568471.0
2006-08-17,6.369180763843854,6.527312177147257,6.325255226150004,6.50095694159669,2891205.0
2006-08-18,6.522922113801431,6.610773227420732,6.522922113801431,6.558062733380712,4462425.0
2006-08-21,6.588810476803176,6.610773255300626,6.544884919808276,6.566848133634629,2552317.0
2006-08-22,6.588811520581584,6.68984005647713,6.584419051252033,6.68984005647713,2871936.0
2006-08-23,6.69862283672664,6.8875015567364,6.69862283672664,6.817220768689733,4113812.0
2006-08-24,6.9606504585959055,6.9606504585959055,6.879973233284246,6.879973233284246,14548.0
2006-08-25,6.767919063750659,6.871006220543481,6.767919063750659,6.821703416224371,3035352.0
2006-08-28,6.862042643145694,6.929273865081007,6.848596665279501,6.862042643145694,1903087.0
2006-08-29,6.879971456589906,6.969613091032505,6.879971456589906,6.965130653949196,2421711.0
2006-08-30,7.086146483117234,7.104074454139462,6.933756064219524,6.992022858444688,3561074.0
2006-08-31,7.036840788344609,7.099589997752164,6.969610476139412,7.041322779544869,2377883.0
2006-09-01,7.059253244552218,7.072699222069131,6.947201655105516,6.983058483553496,1065317.0
2006-09-04,7.050290529610695,7.054772522923739,6.906864078384194,6.969613761572875,1586144.0
2006-09-05,7.023394814743831,7.081661588749818,6.978574014338622,7.041322779544869,2066889.0
2006-09-06,7.0592517411094615,7.126482946979793,7.050287758007288,7.063734176861892,2196346.0
2006-09-07,7.032361681647625,7.072699616447638,6.992022858444688,6.992022858444688,2340529.0
2006-09-08,6.920310502524842,7.005469708077224,6.884454111818975,6.969613761572875,1033684.0
2006-09-11,6.933754506840546,7.02339567442192,6.906861667944635,7.018913682673055,839778.0
2006-09-12,7.072697976019618,7.166822023062675,7.032360050575506,7.122000773298473,2194398.0
2006-09-13,7.171303146211195,7.234052359126225,7.135447214604892,7.216123949121741,2106978.0
2006-09-14,7.126483209215845,7.139929184363882,7.014431639510097,7.122000773298473,3585558.0
2006-09-15,7.171304905841332,7.171304905841332,7.045807337620477,7.068217744574613,660640.0
2006-09-18,7.117522056730806,7.171306422916687,7.08166522033817,7.113039619030574,958272.0
2006-09-19,7.14441295744431,7.14441295744431,7.005468958597289,7.036843352633524,1066164.0
2006-09-20,6.951684020974733,7.005468374695763,6.91134520043217,6.929273614473468,1504239.0
2006-09-21,7.032362007361575,7.045807986251017,6.920309962275488,6.947202364255853,2538259.0
2006-09-22,6.862041399835966,6.9651289882711565,6.835149448976041,6.938236149008493,767642.0
2006-09-25,6.8575596815097954,6.924790449743553,6.835149721566134,6.902380489799891,1007878.0
2006-09-26,6.902381990422901,6.969613217474554,6.902381990422901,6.947202364255853,1858563.0
2006-09-27,7.054772815144461,7.126486043728197,7.018916422953361,7.113039619030574,2399386.0
2006-09-28,7.1264842012557885,7.157858591836697,7.068217412433899,7.144412170615496,2281539.0
2006-09-29,7.1488952766611,7.243018457218594,7.108556453421129,7.180269670180264,2533186.0
2006-10-02,7.13096500125316,7.310247330081612,7.13096500125316,7.2833553805385565,502327.0
2006-10-03,7.395407756718851,7.395407756718851,7.216124964062069,7.301284590409983,2249937.0
2006-10-04,7.346104816193042,7.346104816193042,7.229571247485552,7.319212420014283,736620.0
2006-10-05,7.3505874354635825,7.55228064611678,7.3505874354635825,7.552280646116779,2775827.0
2006-10-06,7.346104816193042,7.346104816193042,7.229571247485552,7.319212420014283,805785.0
2006-10-09,7.579174497023136,7.592620477524017,7.529871680116837,7.574692503522844,2062372.0
2006-10-10,7.610548960492292,7.610548960492292,7.507461338318996,7.597102980661782,4108166.0
2006-10-11,7.5343557196665,7.632960480226551,7.507462866129607,7.632960480226551,1191546.0
2006-10-12,7.619510331608958,7.641920290300804,7.467119947296235,7.538832703512865,2405356.0
2006-10-13,7.538832311632449,7.597099978007851,7.520904345610896,7.529868328621673,852680.0
2006-10-16,7.516423924627377,7.529869901953016,7.426782743185488,7.440228720511127,1157907.0
2006-10-17,7.467119830998977,7.502976652750199,7.435745889319028,7.494012669413071,1998270.0
2006-10-18,7.520906965073089,7.673297394540494,7.5119429789402385,7.641922554672534,3420743.0
2006-10-19,7.6643332909634365,7.798794857701736,7.641922437571737,7.722600088337097,1645583.0
2006-10-20,7.73156102815798,7.73156102815798,7.655365400410848,7.664330271277222,1940529.0
2006-10-23,7.6239925532628705,7.6598493766538756,7.511940979619071,7.543315811136545,1669524.0
2006-10-24,7.543317638580925,7.543317638580925,7.390926768552997,7.511942799462582,1826569.0
2006-10-25,7.570209777206749,7.655368533871808,7.48505102054169,7.641922554672534,2264163.0
2006-10-26,7.659849582802803,7.659849582802803,7.55676199013168,7.610546782464319,2453719.0
2006-10-27,7.619510212938285,7.619510212938285,7.489529789341797,7.494012669413071,1716098.0
2006-10-30,7.453673972081126,7.543315583653957,7.449191980342758,7.538832703512865,982642.0
2006-10-31,7.538834504827755,7.574691335704995,7.507460555162738,7.547799378849267,2563512.0
2006-11-01,7.547797183045902,7.556761166056679,7.516422354105508,7.529868328621673,1871770.0
2006-11-02,7.529870958608228,7.601584624547498,7.511942986324904,7.579173770790356,1855772.0
2006-11-03,7.601584963621142,7.65985176454396,7.561246135781336,7.65985176454396,1677064.0
2006-11-06,7.673295952447465,7.700188794194852,7.606065180683228,7.619511157355512,962085.0
2006-11-07,7.628476789843206,7.632958783035582,7.58365596951645,7.615030810266083,714054.0
2006-11-08,7.632955444251469,7.709151071998601,7.619509470555843,7.664330271277222,1192816.0
2006-11-09,7.682259306193658,7.722598121301573,7.677777314337528,7.709152145733182,2468991.0
2006-11-10,7.740525639949698,7.812239282295489,7.709151698775773,7.771900469526319,2127034.0
2006-11-13,7.785345897986217,7.789827889267974,7.713633149075493,7.718115140357249,1647012.0
2006-11-14,7.718116305217031,7.727080289133437,7.664331513315839,7.682259481148647,505270.0
2006-11-15,7.6284751418037,7.700188794194852,7.619511157355512,7.619511157355512,731486.0
2006-11-16,7.619512407292666,7.619512407292666,7.511942799462582,7.511942799462582,1123004.0
2006-11-17,7.485050841706544,7.556763617458944,7.395409205713818,7.511942799462582,895539.0
2006-11-20,7.574693007869413,7.574693007869413,7.417821003906439,7.417821003906439,778648.0
2006-11-21,7.489531699375746,7.529870523083028,7.440229334246744,7.485050594967088,1545083.0
2006-11-22,7.52538748467906,7.753972639922018,7.52538748467906,7.753972639922018,4477496.0
2006-11-23,7.713634993423183,7.870506502598234,7.713634993423183,7.843614548477773,1907187.0
2006-11-24,7.780867410806381,7.821205350508313,7.695707761296236,7.776385417506166,1953254.0
2006-11-27,7.7315625777864625,7.91084492820272,7.7315625777864625,7.834650173586581,490656.0
2006-11-28,7.758454827367614,7.821203607993621,7.731562873557684,7.758454827367614,1240213.0
2006-11-29,7.753972394529805,7.861541980463714,7.709152474059665,7.789829219308703,838735.0
2006-11-30,7.803276617297079,7.910845322181772,7.789829751834004,7.843614548477773,1240984.0
2006-12-01,7.821203411157686,7.861542229260211,7.722598694600019,7.753972639922018,1413759.0
2006-12-04,7.75397324057637,7.762938114051352,7.65985050891643,7.67329648652458,1087499.0
2006-12-05,7.776383489269115,7.830168283938212,7.709152718033447,7.753972639922018,1370208.0
2006-12-06,7.691223810283063,7.86602505810991,7.691223810283063,7.794311406754299,1825725.0
2006-12-07,7.816721120169776,7.987038574284189,7.798792265734566,7.955664633727257,1341119.0
2006-12-08,8.01841634284562,8.1170210696514,7.937738698255639,7.96014866152902,1013428.0
2006-12-11,8.03634255893072,8.072198492339886,7.982557770414259,8.045306542283011,1140568.0
2006-12-12,8.067716409713922,8.090126367842016,7.978075688798841,8.022895605055032,1348919.0
2006-12-13,7.955668379988854,8.067719997261763,7.910847555399072,8.040828035549751,723521.0
2006-12-14,8.121502283276447,8.264928699677071,8.081164353253651,8.193215047275348,1034431.0
2006-12-15,8.193215327089337,8.229072154514778,8.0542717865711,8.157359388066748,643807.0
2006-12-18,8.336639945022014,8.34560392783859,8.206660417376352,8.242516348642654,586142.0
2006-12-19,8.359052581251746,8.3949094124133,8.282857814486752,8.385945426723646,999998.0
2006-12-20,8.399390092375672,8.480067727777966,8.323195337520442,8.37698013165437,788194.0
2006-12-21,8.336640444644006,8.376979258138794,8.278373664441627,8.336640444644006,2617275.0
2006-12-22,8.246999542175267,8.412835895798422,8.246999542175267,8.394907041080588,1863474.0
2006-12-27,8.511441672787788,8.511441672787788,8.296302496252077,8.37698013165437,280164.0
2006-12-28,8.46662334287307,8.46662334287307,8.220109286585833,8.224591279572605,387571.0
2006-12-29,8.247001156402527,8.318713924102497,8.224590305719316,8.264929126226802,302849.0
2007-01-02,8.264930188930036,8.31871499372137,8.233555349300518,8.247002216800587,248203.0
2007-01-03,8.269408553175472,8.273890544241045,8.004966638293729,8.10357221854151,726023.0
2007-01-04,8.067714692902985,8.108053497352154,8.004965935094564,8.004965935094564,835824.0
2007-01-05,7.942218867391188,8.103573231121576,7.942218867391188,8.022895605055032,812171.0
2007-01-08,7.978075479670601,8.067716198235942,7.928772684678458,7.955664633727257,786754.0
2007-01-09,7.955665597167322,8.000486406079183,7.816722066783622,7.852578003190882,1656018.0
2007-01-10,7.843613373897591,7.942218967712134,7.798792568672554,7.816721423804196,1827002.0
2007-01-11,7.816723454387117,7.933257045203007,7.816723454387117,7.883954235488138,927793.0
2007-01-12,7.933255990972415,8.157359157130607,7.933255990972415,8.09012749656089,2068084.0
2007-01-15,8.094612444540736,8.211146049632907,8.072201589159596,8.094612444540736,1394990.0
2007-01-16,8.099089516008451,8.130463450711407,8.000483944422713,8.004965935094564,991028.0
2007-01-17,7.978076849693668,8.004968803360446,7.892917219609876,7.98703994584643,1170240.0
2007-01-18,8.022897003880223,8.134949479265613,8.01393301906608,8.117020621234467,1604094.0
2007-01-19,8.117019692093336,8.121501683987365,7.973593286276208,8.054270917174204,1709320.0
2007-01-22,8.085644254279218,8.117018191738229,8.063233410548765,8.10357221854151,2092906.0
2007-01-23,8.103576834614207,8.108058828232876,8.013935185434644,8.040828035549751,1702442.0
2007-01-24,8.067715360838978,8.202177757334338,8.067715360838978,8.143910985373791,3341762.0
2007-01-25,8.24700101892069,8.350088620497484,8.170805371632007,8.345605739713282,3019670.0
2007-01-29,8.417316903166611,8.59211721950848,8.359049242650066,8.538332438449245,1798289.0
2007-01-30,8.601087522166068,8.681765197242571,8.44869704911297,8.681765197242571,1704045.0
2007-01-31,8.60556489993064,8.636939731940727,8.471102476405255,8.493513324527536,1714013.0
2007-02-01,8.623492867706252,8.623492867706252,8.466621372864116,8.493513324527536,912618.0
2007-02-02,8.524891175355005,8.645906777499718,8.49799832576558,8.645906777499718,870447.0
2007-02-05,8.645901203433606,8.645901203433606,8.51592169802537,8.52040368866686,1172539.0
2007-02-06,8.583156399121652,8.677279134344769,8.542817576367224,8.672797141639045,957737.0
2007-02-07,8.672798277203805,8.735547960105839,8.52489072174295,8.551782681498368,907375.0
2007-02-08,8.569710505069848,8.695208078867024,8.569710505069848,8.695208078867024,934085.0
2007-02-09,8.695205438545347,8.775882171944996,8.695205438545347,8.740025352432568,891424.0
2007-02-12,8.412835684415388,8.412835684415388,8.246999334959078,8.327676069752814,4966858.0
2007-02-13,8.3276764843819,8.36353330629922,8.090126482834084,8.170804110047369,3072809.0
2007-02-14,8.215626759000308,8.35905230205007,8.143913987475427,8.35905230205007,3610137.0
2007-02-15,8.426284140436834,8.426284140436834,8.323196529549273,8.403874176506031,2198550.0
2007-02-16,8.399390288094759,8.40387316874628,8.314231546966674,8.381462319099967,1833153.0
2007-02-19,8.381462319099967,8.462139067979352,8.37698032685127,8.381462319099967,1372288.0
2007-02-20,8.368018753450029,8.368018753450029,8.179771471153305,8.184254353096492,991765.0
2007-02-21,8.18425287313257,8.224590807699178,8.130467183571254,8.130467183571254,2564013.0
2007-02-22,8.220104325607208,8.278371087673174,8.139426723729757,8.278371087673174,2432462.0
2007-02-23,8.278376548028044,8.345607335002551,8.278376548028044,8.318715375573955,1539186.0
2007-02-26,8.318713785425171,8.36353459764154,8.300785815899763,8.345605739713282,820164.0
2007-02-27,8.399389144588241,8.408353127865265,8.25148164371193,8.25148164371193,2300925.0
2007-02-28,8.108056353967465,8.148395172628732,7.987039897983669,8.09012749656089,1379776.0
2007-03-01,8.072198355087188,8.148393989091526,8.049788397087498,8.063234371887313,1373176.0
2007-03-02,8.022896720429987,8.058753546822599,7.9242911141524255,8.027378712678711,1610616.0
2007-03-05,8.022894561201857,8.175284921853601,7.955663807162216,7.978074650777154,3592108.0
2007-03-06,8.000935414704603,8.334688714361047,8.000935414704603,8.325544937311015,2140891.0
2007-03-07,8.403268034379503,8.467276286827621,8.234105438559126,8.467276286827621,1629070.0
2007-03-08,8.394125100770282,8.590719953998974,8.389553211739084,8.572432397874188,931827.0
2007-03-09,8.554143382298804,8.586147509669162,8.517568272414682,8.54957149356329,958672.0
2007-03-12,8.535856435165774,8.7278784943959,8.535856435165774,8.71416282721271,850043.0
2007-03-13,8.823891161416844,8.823891161416844,8.645584745438585,8.654728524787942,945326.0
2007-03-14,8.823891161416844,8.823891161416844,8.645584745438585,8.654728524787942,945326.0
2007-03-15,8.846749446933721,8.883325465745369,8.791886778048982,8.846749446933721,2868383.0
2007-03-16,8.805602995076244,8.837606220590565,8.695875838011956,8.746166620963036,1315226.0
2007-03-19,8.759882177606753,8.764454066434814,8.695874827792114,8.718734271932423,1014750.0
2007-03-20,8.73245095288547,8.746166620963036,8.700447727371145,8.746166620963036,956730.0
2007-03-21,8.805602114725527,8.865037576674728,8.755310430580545,8.755310430580545,1085502.0
2007-03-22,8.846748609733751,8.988479876272244,8.837604832451605,8.988479876272244,743798.0
2007-03-23,8.98848005101657,9.075347749329229,8.96561970114504,9.034199844537875,754705.0
2007-03-26,9.079920887478549,9.13935635536819,9.020484513367032,9.125639781069138,1058699.0
2007-03-27,9.125638222264891,9.17135801426769,9.05705898737156,9.07534744790571,1172127.0
2007-03-28,9.006767907819622,9.052487702873336,8.979336574520461,8.99305224117004,1275444.0
2007-03-29,8.98391208409887,9.047919460481609,8.947336052070673,8.974768302647357,1246303.0
2007-03-30,9.075346773668368,9.153069779943616,9.020482302363694,9.139354115228276,3027725.0
2007-04-02,9.157642992031466,9.189646214327052,9.00219605078755,9.00219605078755,700194.0
2007-04-03,9.043344743408356,9.13478343556798,9.038772854111468,9.0890645425991,1271580.0
2007-04-04,9.189646487600957,9.390813230042475,9.18050361575212,9.3222339882908,1153155.0
2007-04-05,9.349666400079968,9.386241513032893,9.32680604826256,9.36795395655643,536685.0
2007-04-10,9.349665279524654,9.441103957169885,9.290228915655932,9.43653206859871,1253710.0
2007-04-11,9.40910071693078,9.473108975397832,9.367953715915714,9.427389179159285,768097.0
2007-04-12,9.34508918554405,9.60111938624965,9.34508918554405,9.518824514800126,627018.0
2007-04-13,9.55540435416058,9.591980374196796,9.523401129573015,9.55540435416058,1134075.0
2007-04-16,9.532545941087752,9.582837634254563,9.409102199920882,9.459393893087691,1487907.0
2007-04-17,9.418245706061072,9.463964597557917,9.30394575865347,9.38624157579145,685534.0
2007-04-18,9.299375293446202,9.418246230399514,9.276514940203253,9.276514940203253,1018374.0
2007-04-19,9.221652753290783,9.326808037906371,9.14850160555812,9.14850160555812,976049.0
2007-04-20,9.143927907248496,9.226222818896138,9.143927907248496,9.157643574819462,793516.0
2007-04-23,9.157643574819462,9.235367503498624,9.111923776694397,9.157643574819462,716981.0
2007-04-24,9.15764306711472,9.1987909737682,9.10735138258753,9.143927400304156,1148731.0
2007-04-26,9.148499996417105,9.276514708988104,9.057060398168185,9.212507352702604,915331.0
2007-04-27,9.166788138390666,9.258227742473148,9.121068336349424,9.121068336349424,887018.0
2007-04-30,9.14392630195903,9.235365882156213,9.070774275312614,9.09820651186044,1152538.0
2007-05-01,9.098208888439764,9.171360027972598,9.098208888439764,9.121068336349424,673103.0
2007-05-02,9.134788310110364,9.203368498603448,9.121072634900688,9.171364350225186,1031266.0
2007-05-03,9.153072023445368,9.166787691522543,9.075348998119493,9.125639781069138,1045887.0
2007-05-04,9.139356492578772,9.162215939717258,9.070776338719533,9.162215939717258,333062.0
2007-05-07,9.162214237111476,9.166786125689583,9.07534744790571,9.07534744790571,506046.0
2007-05-08,9.102778732769432,9.13935474742875,8.96561935746328,9.066202718110118,911022.0
2007-05-09,8.993051497982167,9.089062969038382,8.993051497982167,9.038771289257587,567055.0
2007-05-10,9.034200554376795,9.166787150406664,9.015912091798258,9.10277979693632,1407318.0
2007-05-11,9.107349583009222,9.166785033665898,9.047914132352547,9.1530693695655,740293.0
2007-05-14,9.189646411497524,9.36338181828832,9.18507452250006,9.303945448877696,621431.0
2007-05-15,9.230794471963668,9.230794471963668,9.07534843102532,9.093635987318814,798859.0
2007-05-16,9.111923543612308,9.111923543612308,8.87875357598297,9.093635987318814,1469934.0
2007-05-17,9.09363500221814,9.13478199942111,9.03419954448102,9.07534744790571,1000818.0
2007-05-18,9.075350300362558,9.075350300362558,8.919903321183483,8.970195017571475,1002886.0
2007-05-21,8.974765173956028,9.258226831246136,8.970193284824079,9.253654035892351,1612371.0
2007-05-22,9.171357632285176,9.239936864322218,9.070774275312614,9.09820651186044,655159.0
2007-05-23,9.116497748408817,9.381671913131688,9.116497748408817,9.363384352192885,1048370.0
2007-05-24,9.326808682658736,9.326808682658736,9.148502237984347,9.198793938721543,2061834.0
2007-05-25,9.093636678107554,9.12563990405226,9.002197077250324,9.029629319996246,1689924.0
2007-05-28,9.125638222264891,9.166786125689583,9.052487098793453,9.07534744790571,595208.0
2007-05-29,9.098208888439764,9.198792271686113,9.08449231347205,9.121068336349424,1469710.0
2007-05-30,9.125636769157348,9.198788787202254,8.924470985087794,9.061629433034236,1006511.0
2007-05-31,9.061630498537232,9.18964518583594,9.061630498537232,9.09820651186044,1518577.0
2007-06-01,9.05706147323924,9.0890656082918,8.787315441985807,8.869611271422706,2431838.0
2007-06-04,8.933616367018798,8.970192382617482,8.851320558477195,8.88332468540376,1465120.0
2007-06-05,8.910756266376692,8.915327248489906,8.732448996429557,8.833032352240332,863252.0
2007-06-06,8.887899525505606,8.938191223821152,8.823892156619108,8.938191223821152,1157157.0
2007-06-07,8.819318043261228,8.951904637802206,8.732450339098644,8.951904637802206,1287505.0
2007-06-08,8.750737443312836,8.842176116099699,8.645582199319525,8.70958954213683,1460975.0
2007-06-12,8.75531321917269,8.855896619498756,8.595294337967058,8.63186946083321,1027849.0
2007-06-13,8.458130636853944,8.590718108947916,8.458130636853944,8.458130636853944,1438369.0
2007-06-14,8.549572009354712,8.70501895440552,8.471848083718402,8.686731398360182,2231607.0
2007-06-15,8.659298811648757,8.686731050841127,8.577003000293418,8.59529146182892,869500.0
2007-06-18,8.595295584083079,8.769030161550956,8.595295584083079,8.732454127160064,647596.0
2007-06-19,8.645583982730805,8.855894514100292,8.604436073066807,8.82389038297899,1052650.0
2007-06-20,8.727878456350123,8.846749383863242,8.66387110355243,8.828461827698703,1329420.0
2007-06-21,8.828460551032776,8.828460551032776,8.695873975569333,8.737020970989358,2828218.0
2007-06-22,8.700449384073645,8.741597302363433,8.618153547494067,8.691305603614145,1047684.0
2007-06-25,8.677586808502385,8.746166050640158,8.65929925225813,8.71416282721271,694826.0
2007-06-26,8.686730843868542,8.741594414724315,8.613578811913012,8.663870494049283,962722.0
2007-06-27,8.659297737191267,8.659297737191267,8.54957060648042,8.558714383002716,807286.0
2007-06-28,8.590719953998974,8.627295066248548,8.49013658286903,8.572432397874188,1134350.0
2007-06-29,8.572432499864254,8.572432499864254,8.352977292646809,8.476421016623213,3276094.0
2007-07-02,8.448990793134179,8.485566820773467,8.343835506615514,8.398699094963426,1699238.0
2007-07-03,8.357548840476703,8.45813220869631,8.320973729285415,8.384981080091952,1396912.0
2007-07-04,8.412412429413319,8.467275996615768,8.334688513913864,8.394123969531378,1269977.0
2007-07-05,8.412412518096566,8.544999095974504,8.412412518096566,8.535855319047982,1310189.0
2007-07-06,8.517569158069369,8.540428604123864,8.398697319920451,8.540428604123864,902717.0
2007-07-09,8.558714233493586,8.650153809562518,8.526710110002966,8.636438145018671,1347723.0
2007-07-10,8.6410106189014,8.72330643281664,8.567859489149251,8.66844285894708,1509905.0
2007-07-11,8.659299846034115,8.686732088503367,8.581576820444676,8.622724731037616,1169158.0
2007-07-12,8.618149437243597,8.618149437243597,8.426127420508983,8.458130636853944,1967015.0
2007-07-13,8.45813104733019,8.549570625196619,8.430699717703256,8.444415382516722,1536706.0
2007-07-16,8.471850534986753,8.535858812109385,8.42613163164497,8.480995221877178,639624.0
2007-07-17,8.50385241409711,8.567859767991092,8.453560727561449,8.494708635858233,1556466.0
2007-07-18,8.526711859694307,8.535856544155015,8.476421079380474,8.494708635858233,2424638.0
2007-07-19,8.503852030083378,8.654727082877205,8.494708252257409,8.641010509916468,2230746.0
2007-07-20,8.74616539722207,8.791886096860587,8.650154827890777,8.663870494049283,1429375.0
2007-07-23,8.641010509916468,8.663870860703174,8.53585615869605,8.641010509916468,1956946.0
2007-07-24,8.645582969452613,8.650154858188127,8.526711143663961,8.54957149356329,3654723.0
2007-07-25,8.545000213287901,8.750738845923035,8.545000213287901,8.71416282721271,3553387.0
2007-07-26,8.714162555870523,8.833033480200404,8.686731222358299,8.764454240198054,4147843.0
2007-07-27,8.503853585896852,8.686732800761826,8.430702443684034,8.435274333433464,2778324.0
2007-07-30,8.403268978810125,8.517568924615349,8.320974069047676,8.476421016623213,2417344.0
2007-07-31,8.49470918686727,8.62272480918079,8.403269586103598,8.517569540169132,1604013.0
2007-08-01,8.371266024288149,8.421557712067989,8.284398316426104,8.302685873356284,2449799.0
2007-08-02,8.416984968256061,8.467276650929769,8.032939968161603,8.197530682487798,2916485.0
2007-08-03,8.238674546350335,8.35297353450877,8.147234993335019,8.334685986394273,1136470.0
2007-08-06,8.206674587920183,8.307257954835123,8.156382904462713,8.234105920957838,732708.0
2007-08-07,8.366691645611315,8.586145888363935,8.30268340295715,8.490134430604268,1825464.0
2007-08-08,8.490136809327536,8.581576404834067,8.462704568186842,8.51299625509325,1458068.0
2007-08-09,8.512998598729359,8.563290299481118,8.416987993859713,8.526714269964724,1501467.0
2007-08-10,8.316400684149942,8.42612781491191,8.284396560085343,8.320972572413218,2090238.0
2007-08-13,8.252392436020743,8.398695579110589,8.252392436020743,8.320972572413218,876301.0
2007-08-14,8.34383233638732,8.34383233638732,8.119806177936965,8.16552596855939,2264623.0
2007-08-15,8.142668225814356,8.270682941297723,7.85006186724968,7.872922220442921,2228189.0
2007-08-16,7.863779286603736,8.046657600690201,7.699188532059323,7.72204798148689,5109334.0
2007-08-17,7.868350558822377,8.092376770514344,7.708331706724985,7.936929807943571,2355644.0
2007-08-20,8.142667080513538,8.389552697966218,8.064943159299359,8.311829682973793,1572522.0
2007-08-21,8.284400775932406,8.613582335735453,8.284400775932406,8.485567586774975,971423.0
2007-08-22,8.485565747765754,8.791887788232728,8.485565747765754,8.741596096421405,2179044.0
2007-08-23,8.909882329679496,9.008050223755912,8.844437375820384,9.00805022375591,2606606.0
2007-08-24,9.162313478594127,9.162313478594127,9.162313478594127,9.162313478594127,3117.0
2007-08-27,8.881834345435639,8.923905503255547,8.835086761373752,8.858460553404694,1079767.0
2007-08-28,8.858462041307469,9.012725758950868,8.835088245350569,8.881835837264369,1534897.0
2007-08-29,8.736920147646394,8.764968513884867,8.64810140222929,8.64810140222929,1177642.0
2007-08-30,8.755617451929252,8.914555705129445,8.722895442684587,8.839761614566271,1319777.0
2007-08-31,8.975328621691057,9.082845678552244,8.88183621362854,8.980003195765402,1218021.0
2007-09-03,9.06881934545922,9.082843063644892,8.877158157286916,8.905206520233627,751244.0
2007-09-04,8.951955155906495,9.18568755038022,8.923906786750349,9.14361545993379,1881132.0
2007-09-05,9.20906206608868,9.31657913502637,9.15296624432014,9.218411215287482,1154425.0
2007-09-06,9.209060932586969,9.31190341426684,9.162315192346684,9.232434729282735,1182773.0
2007-09-07,9.209060083491936,9.260481319590726,9.171663494747756,9.227759304439566,455459.0
2007-09-10,9.115566758480409,9.255806745997704,9.115566758480409,9.227759304439566,407351.0
2007-09-11,9.16231396612486,9.330600461618808,9.12024187896362,9.129591025760451,948728.0
2007-09-12,9.23243440984317,9.23243440984317,9.045447749049227,9.068821544936265,1102912.0
2007-09-13,9.120239528111892,9.148286961272817,8.914554645297379,8.975325010387982,1172751.0
2007-09-14,8.998700268265512,9.064145216242926,8.937929893245387,8.937929893245387,1145245.0
2007-09-17,8.905206384249446,9.040770844458237,8.83508594124111,8.914555529563795,694891.0
2007-09-18,8.928580071917565,8.947279290848133,8.554608665362371,8.6714748457328,2122883.0
2007-09-19,8.755616236567747,8.867807820126949,8.746267092367018,8.797688312046255,921812.0
2007-09-20,8.87715827139629,8.90520663470354,8.764967597893424,8.835086189723103,3658181.0
2007-09-21,8.83508778234323,8.83508778234323,8.680824999359647,8.727571662248065,1095776.0
2007-09-24,8.80704002369144,8.825738317543857,8.540584703416979,8.624728878903866,2011093.0
2007-09-25,8.648103233631119,8.704199051411953,8.58733284158319,8.587332841583189,2438617.0
2007-09-26,8.620056354413263,8.71354877247383,8.610707205264779,8.610707205264779,2020365.0
2007-09-27,8.671474288969764,8.881833770760313,8.666799716181119,8.835086189723103,2302554.0
2007-09-28,8.764967597893424,8.872483698607644,8.70419629849028,8.835086189723103,2693720.0
2007-10-01,8.835086582327627,9.031422354476812,8.835086582327627,8.933254468402218,938539.0
2007-10-02,8.998700291472991,9.017398583350356,8.811713666397681,8.811713666397678,2615936.0
2007-10-03,8.881835837264369,8.909883280521939,8.79769165434048,8.881835837264369,2190584.0
2007-10-04,8.900530439462408,8.900530439462408,8.708870210339018,8.755615929704327,2539552.0
2007-10-05,8.830413731671806,8.872484892430428,8.760293277256427,8.81639001141893,1072941.0
2007-10-08,8.816388750820085,8.881833695884781,8.774316669501575,8.839761614566271,1490780.0
2007-10-09,8.877159443651855,8.97532733832753,8.849112003216238,8.942604397910472,1160581.0
2007-10-10,9.022071426684738,9.195033373117816,9.008047710465224,9.1810096568983,1735795.0
2007-10-11,9.311903010632708,9.358649675422331,9.20906053341065,9.321252158275511,1505296.0
2007-10-12,9.419416097762989,9.419416097762989,9.171660083187833,9.274501590556165,1041498.0
2007-10-15,9.330599967087942,9.349299186266023,9.30255252818399,9.349299186266023,819623.0
2007-10-16,9.302553219437092,9.335276160498724,9.209059896325732,9.302553219437092,1109883.0
2007-10-17,9.307226803924092,9.349298887511065,9.26048014733584,9.307226803924092,2263995.0
2007-10-18,9.372673396886544,9.372673396886544,9.297879289168495,9.321252158275511,1237554.0
2007-10-19,9.32125262702809,9.32125262702809,9.14361603315489,9.166988903437296,1159108.0
2007-10-22,9.087517557712731,9.106216775040467,8.994024250800129,9.036096331568336,1590279.0
2007-10-23,9.0921942219605,9.157639181224075,9.05012213151407,9.14361545993379,1784389.0
2007-10-24,9.19971291688988,9.255808738658423,9.162316320094677,9.218411215287482,1404565.0
2007-10-25,9.255806221444116,9.255806221444116,9.12491631510632,9.138940035090622,991299.0
2007-10-26,9.171658409196226,9.251127042788948,9.134260914612875,9.199705835202472,2751461.0
2007-10-29,9.185686487267208,9.34462475655565,9.171662767599967,9.339949256757771,808286.0
2007-10-30,9.325925949053984,9.442793064503196,9.302553081909446,9.31190222876726,821147.0
2007-10-31,9.349300680458905,9.433443937193868,9.325926884394592,9.372673549947615,1408344.0
2007-11-01,9.48953821235573,9.573682382027124,9.363322884424091,9.475514492935652,1814835.0
2007-11-02,9.43343945967364,9.508234459687763,9.307224171190652,9.489535246396652,1350895.0
2007-11-05,9.489537230944595,9.508236448146278,9.307226117611856,9.353972770753025,1432197.0
2007-11-06,9.35864847622289,9.372672195890129,9.302552670978466,9.339949256757771,808903.0
2007-11-07,9.372676239907603,9.396049116104336,9.325929560938274,9.37735081514695,845904.0
2007-11-08,9.21841134776853,9.255808871676924,9.073497679953029,9.087521403952772,1612704.0
2007-11-09,9.138940145510404,9.251131759891337,8.793016155598448,8.82106359590593,1079905.0
2007-11-12,8.811711502322664,8.881831932792682,8.568630061313815,8.643424137029955,1280906.0
2007-11-13,8.718220171887959,8.95662802122524,8.676149016042022,8.886508501573287,648645.0
2007-11-14,8.94727883439034,9.06414500879868,8.802364296304797,8.951953407240643,1011766.0
2007-11-15,8.998700525864038,9.124915852474642,8.849111407222493,8.858460553404694,1387678.0
2007-11-16,8.8117136832931,8.825737402228015,8.657450921858228,8.685498359728053,785348.0
2007-11-19,8.671475852097071,8.83508778234323,8.66212577825895,8.727571662248065,695812.0
2007-11-20,8.521885525761153,8.760292453956337,8.433067712597957,8.685498359728053,1018798.0
2007-11-21,8.858461611551569,8.93793121674384,8.741595417163452,8.849112464252608,1527935.0
2007-11-22,8.750941767810463,8.881832567892099,8.750941767810463,8.853784208383443,890851.0
2007-11-23,8.970652275687552,8.970652275687552,8.722896192382821,8.788341143072254,767653.0
2007-11-26,8.984677389117707,8.989352889569565,8.78834250658796,8.881835837264369,426652.0
2007-11-27,8.849111134383197,8.951953592367417,8.732244957558061,8.877158572065033,1130501.0
2007-11-28,8.881832879270261,8.92857860246474,8.699520852510664,8.769640363877665,597352.0
2007-11-29,8.88183581071791,9.087519840385422,8.811715349632385,9.068821544936265,5281502.0
2007-11-30,9.068818307408264,9.0921911683757,8.928578361877843,8.975325010387982,5532243.0
2007-12-03,8.975328241365183,8.998702037322085,8.807040802093006,8.881835837264369,3949618.0
2007-12-04,8.975325247649119,9.120239769203817,8.937928669112642,9.022071897394998,3329670.0
2007-12-05,8.97532769753865,9.311902555689512,8.97532769753865,9.227759304439566,5034805.0
2007-12-06,9.209062768283344,9.269833169285056,8.942607362921489,9.171666168636634,2964206.0
2007-12-07,9.18568470821793,9.18568470821793,8.984674392283237,9.022071897394998,4003002.0
2007-12-10,9.022072845492152,9.087517791383643,9.022072845492152,9.082843218575352,2169389.0
2007-12-11,9.0547945908278,9.120239528111892,8.947277577227055,8.975325010387982,3674579.0
2007-12-12,8.881833291708649,8.970651096477797,8.708871328131536,8.741593335887154,3067804.0
2007-12-13,8.844437615392833,8.886509703504561,8.764968939248924,8.867810482912947,3285175.0
2007-12-14,8.90520663470354,9.008049089204492,8.774316743470717,8.835086189723103,6066078.0
2007-12-17,8.77431911608699,8.830414931294674,8.362950113422489,8.367623760899532,3869916.0
2007-12-18,8.133889874170809,8.274129849998568,7.974952532104991,8.096493288543774,3625397.0
2007-12-19,8.157264742698215,8.311529402581696,8.077796052156698,8.147916520572043,2562280.0
2007-12-20,8.133889949496098,8.138565449318236,8.012349191931765,8.091817863700607,4477455.0
2007-12-21,8.077791790830624,8.115189292485232,7.993648570326755,8.063768075175846,3845541.0
2007-12-24,8.133889965282522,8.208684063949857,8.073119586382413,8.15258918488096,744591.0
2007-12-27,8.18063664642951,8.283479111483514,8.133889987170829,8.21335958588323,1121389.0
2007-12-28,8.133889965282522,8.152589184880961,8.073119586382413,8.15258918488096,1012589.0
2007-12-31,8.14323731192508,8.14323731192508,8.01702200876601,8.087141518679354,1026097.0
2008-01-02,8.082470402127614,8.115192417924467,8.003000796326996,8.040398312384673,1259653.0
2008-01-03,8.017024456025679,8.026373603324656,7.750569588414846,7.797315788197508,2225557.0
2008-01-04,7.797316573926703,7.9235328549082595,7.778618277444536,7.8674370388861155,1603091.0
2008-01-07,7.82068780527297,7.876783602891054,7.661749557592504,7.792639443176256,2272184.0
2008-01-08,7.90015826163736,7.965603219305753,7.680450057096966,7.797315788197508,2062578.0
2008-01-09,7.680447410456667,7.685121982495324,7.55423164897486,7.63370076349487,1285941.0
2008-01-10,7.586956700603166,7.6804500263700035,7.3719230705725405,7.428018417429761,1936277.0
2008-01-11,7.45606641407487,7.526185941616483,7.250381941560025,7.3906214599309985,1814029.0
2008-01-14,7.385947898095071,7.390622935714089,7.245708351720618,7.292455021608049,1133470.0
2008-01-15,7.339198657709537,7.409318637981699,7.002624327581271,7.058720126483929,2803615.0
2008-01-16,6.895108732076333,6.993276168865819,6.703447968872738,6.712797579486815,3717692.0
2008-01-17,6.824988983195352,7.227009282029201,6.773568207760041,6.974577662245276,3409960.0
2008-01-18,6.862386283995357,7.18961153805241,6.824988767946487,7.082094490165521,3162136.0
2008-01-21,7.030673259615295,7.1288416235131065,6.918482101227481,6.988602096418615,2264233.0
2008-01-22,6.787591433100986,6.871735145782361,6.357523722714323,6.357523722714322,2339945.0
2008-01-23,6.839013221226895,6.867061127722626,6.619304543129039,6.754869501739704,2628646.0
2008-01-24,6.983925881902119,6.983925881902119,6.778241431272671,6.881083888231245,1660220.0
2008-01-25,6.95587731683888,7.320499990980509,6.951202744385007,7.241030869401698,4199098.0
2008-01-29,7.29245413862094,7.29245413862094,6.87641012420432,7.011975079833081,1661365.0
2008-01-30,7.198959707333905,7.241031325355587,6.824987401448552,6.927829855060177,1321747.0
2008-01-31,6.778239502785028,6.796938252354131,6.577229218957987,6.666047931945548,2209472.0
2008-02-01,6.708122931651607,6.918482464997832,6.666051302955044,6.871735799079159,2483084.0
2008-02-04,7.128841348934784,7.128841348934784,6.815639364414062,6.913807261243006,1433649.0
2008-02-05,6.843686630087928,6.983926138693482,6.647351318040151,6.708121694554604,739149.0
2008-02-06,6.544508123277328,6.605278956263528,6.413618238784381,6.413618238784381,2696107.0
2008-02-07,6.451017388402632,6.567883121722286,6.3528490234604185,6.427643593135803,1525555.0
2008-02-08,6.497762208846384,6.698772079908063,6.497762208846384,6.614628380629615,3009314.0
2008-02-11,6.773566008073173,6.778240580386719,6.3808954477084034,6.404268309276128,1119245.0
2008-02-12,6.4790649124770825,6.591256536760033,6.2313083316376,6.483739949562031,1665527.0
2008-02-13,6.661373953921626,6.736168500776703,6.46503913709138,6.530484076034795,1670212.0
2008-02-14,6.591254275548198,6.731493757790987,6.479062689753966,6.731493757790987,1701552.0
2008-02-15,6.638001040289234,6.638001040289234,6.451015369549832,6.502436127866202,1175531.0
2008-02-18,6.549182625484732,6.605278418064636,6.32947402733217,6.54450759003005,1231275.0
2008-02-19,6.661375269087858,6.661375269087858,6.366872522410686,6.474389559964735,1515090.0
2008-02-20,6.474388745858101,6.4977620723814,6.170536890918222,6.184560608859598,1814196.0
2008-02-21,6.357522170210138,6.600603638626327,6.357522170210138,6.558532024203387,1181075.0
2008-02-22,6.539833017862995,6.619302134565798,6.399593999700864,6.54450759003005,1246690.0
2008-02-25,6.764218558240786,6.792265999149423,6.558533618608706,6.792265999149424,1152833.0
2008-02-26,6.68474707147981,6.778240367971402,6.465038936614875,6.54450759003005,2008710.0
2008-02-27,6.684749598692271,7.011975333547375,6.661376265732934,6.871735799079159,1464602.0
2008-02-28,6.867058909462293,7.208308251045558,6.731493994643051,6.778240644798003,2070540.0
2008-02-29,6.68474649057185,6.7782397789388265,6.43231590918626,6.488411233603823,2541386.0
2008-03-03,6.380897065499158,6.4276432637741205,6.1705380150424265,6.1705380150424265,1968115.0
2008-03-04,6.077044519175615,6.123790716121806,5.8853837681617645,5.964853368532108,5753829.0
2008-03-05,5.964851818295088,6.15835849029256,5.911637315690212,5.998715461922421,3975930.0
2008-03-06,6.114819461294243,6.134170319652778,5.9890400805749415,6.022903723119025,1619052.0
2008-03-07,5.901965094644325,5.926153081227333,5.805211709978108,5.814886425166583,1901501.0
2008-03-10,5.81972308709309,6.042256345114455,5.737482514370211,5.964853368532108,1618684.0
2008-03-11,6.008391789877496,6.018066980704786,5.814884137775387,5.984203333364733,2044508.0
2008-03-12,6.216410490450638,6.342190352668602,6.027741416290413,6.08095591806211,1651288.0
2008-03-13,6.022905086790556,6.047093545354218,5.810047514430567,5.863262027381709,1423661.0
2008-03-14,6.037415687388944,6.085792586993187,5.906798729679659,6.071279325334151,1112028.0
2008-03-17,5.930988472126269,6.0954695830734265,5.761669766053227,5.761669766053227,1721825.0
2008-03-18,5.974527487506101,6.018066320899964,5.679428925737655,5.998715461922421,1671868.0
2008-03-19,6.071280992105836,6.235762112360358,5.979365241179321,6.105144639347757,1953976.0
2008-03-20,6.018067182935636,6.250275126705469,5.80520962147063,6.2502751267054695,4371701.0
2008-03-25,6.361541587006012,6.608263270353835,6.172872966929759,6.172872966929759,1720985.0
2008-03-26,6.288976960144737,6.414756365103154,6.197061204256312,6.318002534109389,1497122.0
2008-03-27,6.33735161638121,6.371215255940755,6.177708607187801,6.235760697702573,979946.0
2008-03-28,6.264789555708366,6.264789555708366,6.1244968607353565,6.264789555708367,2107605.0
2008-03-31,6.288976404105331,6.419593872620554,6.235761897652631,6.409918202709911,1114952.0
2008-04-01,6.3808920924756585,6.414755738236406,6.129333307141809,6.240599914244636,2150664.0
2008-04-02,6.550210897675811,6.917873890742423,6.51634677196931,6.569561278714354,1665950.0
2008-04-03,6.637289779425482,6.753393996182527,6.550211616857699,6.753393996182526,1268766.0
2008-04-04,6.7388809608403335,7.038816704617039,6.7388809608403335,6.908199696001072,1194591.0
2008-04-07,6.942060689086942,7.024301227199618,6.593748160217545,6.724365598265774,1330115.0
2008-04-08,6.763069786652341,6.763069786652341,6.530861812020182,6.680829212592712,1343453.0
2008-04-09,6.7001800304773695,6.7243684908501615,6.424432732894612,6.482484366566852,1106560.0
2008-04-10,6.516346467211873,6.526022136723157,6.163196755884849,6.24543683034149,1209756.0
2008-04-11,6.337352846515671,6.337352846515671,6.139008085515711,6.279301224177012,998789.0
2008-04-14,6.2889771879338,6.2889771879338,5.950340205523761,6.013229430836276,783504.0
2008-04-15,6.143848604721276,6.32284257653028,6.056770417399757,6.056770417399757,1600628.0
2008-04-16,6.288975878047563,6.288975878047563,6.0083910629996495,6.10030680307282,999253.0
2008-04-17,6.308327481688367,6.308327481688367,6.047093015107705,6.105144639347757,1216676.0
2008-04-18,6.114820161032503,6.240600035589665,6.008391626492783,6.158358998015904,1170425.0
2008-04-21,6.385729938437533,6.58407421071135,6.187385186719217,6.376054268963432,1601342.0
2008-04-22,6.400244087521283,6.448620527423921,6.293815056735198,6.356704764219848,1139675.0
2008-04-23,6.347028956007836,6.448619901441853,6.201898691498842,6.2502751267054695,1069276.0
2008-04-24,6.197060357102717,6.216410737100572,6.056767704895765,6.085793754337049,1469998.0
2008-04-28,6.1680347763711385,6.216411209486409,6.095469886975965,6.095469886975965,1257300.0
2008-04-29,6.1390076313150175,6.1390076313150175,5.998715461922421,5.998715461922421,1358511.0
2008-04-30,5.99387738759467,6.047092369644033,5.950339033645297,5.998715461922421,3721867.0
2008-05-01,5.935825989043756,5.99871568374067,5.83423457496066,5.85358543465375,1361573.0
2008-05-02,5.989041016949618,6.114820417334277,5.95517736911102,6.032579855757944,2161713.0
2008-05-05,6.163196468123419,6.168034062930942,6.047092274964979,6.08095591806211,755790.0
2008-05-06,6.008391131133437,6.05676755941056,5.935825769551018,5.998715461922421,1643391.0
2008-05-07,6.047092748211126,6.047092748211126,5.800371078718736,5.810046748535478,2219889.0
2008-05-08,5.80520878992495,6.0229039157832265,5.785857930947405,5.998715461922421,2128186.0
2008-05-09,6.047093675438228,6.066444059149757,5.926151380018224,5.940664647246461,1120494.0
2008-05-12,6.022905018124153,6.022905018124153,5.906800801897925,5.974528580992941,1299589.0
2008-05-13,6.042254389740624,6.085793220360134,5.969689032782164,6.04709198431563,1224492.0
2008-05-14,6.095468888954604,6.095468888954604,5.9551762490571445,6.04709198431563,986839.0
2008-05-15,6.10030802298829,6.303489923079767,6.061606777177236,6.28413906045195,2995938.0
2008-05-16,6.409917544178095,6.467969639899792,6.235761257013002,6.2938133527347,2958180.0
2008-05-19,6.298652140458852,6.327677712163394,6.134171024132621,6.16803467056578,1009821.0
2008-05-20,6.168034307661433,6.259950050984747,6.056767704895765,6.085793754337049,1383503.0
2008-05-21,6.085794024788232,6.158358911893956,5.950339441005675,5.960014151990045,942036.0
2008-05-22,5.950339628741084,6.172872851182748,5.930988767828254,6.095469886975965,1772618.0
2008-05-23,6.032579448475707,6.032579448475707,5.85842314611126,5.921312842057668,1629779.0
2008-05-26,5.911638549774918,5.950340275809186,5.858424036061241,5.911638549774919,499112.0
2008-05-27,5.940664273741444,5.984203593244133,5.848748518556895,5.848748518556896,774816.0
2008-05-28,5.916475315125759,5.916475315125759,5.766506998975996,5.81972150090727,1510352.0
2008-05-29,5.964852577602108,5.964852577602108,5.82939798584983,5.901962877225043,3532278.0
2008-05-30,5.897126420979276,5.969691326373148,5.853587094187239,5.887450748667356,1781091.0
2008-06-02,5.974527708429938,5.974527708429938,5.766507285201598,5.85358543465375,1149025.0
2008-06-03,5.771346066980896,5.824560582495606,5.543975216751465,5.568163676480388,3911760.0
2008-06-04,5.626215433891185,5.737482053973422,5.61170264663415,5.64556629634514,2414479.0
2008-06-05,5.703618273654727,5.74231951823184,5.660079433436047,5.718131540023998,871454.0
2008-06-06,5.853585092753237,5.868097877092002,5.621376707777164,5.660078424902828,1828395.0
2008-06-10,5.606866089105973,5.679430997717154,5.398846077124015,5.563326760383534,2644371.0
2008-06-11,6.530860034891824,6.530860034891824,5.5294611094565225,5.606864066234681,1967386.0
2008-06-12,6.288978404232446,6.288978404232446,5.292417168165164,5.321443228239402,3256746.0
2008-06-13,5.369818168846634,5.394007104807518,5.185986666433688,5.253714440568358,2810031.0
2008-06-16,5.253714991642901,5.263390183486475,5.123097504531686,5.152123559507001,3225206.0
2008-06-17,5.123096850879103,5.200499814085681,5.089233204302642,5.166635688064689,3541121.0
2008-06-18,5.1279345680454,5.1472849479143,5.05053161023631,5.0940704443858325,3277784.0
2008-06-19,4.9344263491954585,4.963452874448891,4.832835428586203,4.886049925810097,5262570.0
2008-06-20,4.794134153392895,4.886049884435636,4.721568799762669,4.7360820622664885,2365539.0
2008-06-23,4.784460684554273,4.886051640822118,4.740921360836191,4.789297801201761,3066080.0
2008-06-24,4.765109625334462,4.866700577436283,4.750596837653311,4.823161734948242,3198057.0
2008-06-25,4.789297801201761,4.8425123171040365,4.721570497023198,4.789297801201761,3689196.0
2008-06-26,4.794135793790106,4.842512233318665,4.692544839279993,4.740921278808552,5281402.0
2008-06-27,4.353906386669944,4.784459526304855,4.353906386669944,4.653842066215841,3202424.0
2008-06-30,4.721570468388209,4.736083736021088,4.586115860852577,4.619979512736486,3988091.0
2008-07-01,4.624816326068978,4.673192752938579,4.503874060283792,4.55708856134038,1811062.0
2008-07-02,4.5232258988943,4.595790794645959,4.411959277926819,4.445822927907231,2645357.0
2008-07-03,4.426471307185295,4.658679675780808,4.397444781666413,4.644165933576923,1608429.0
2008-07-04,4.7409209523991365,5.311766351534904,4.731245761048475,4.837674783684013,2042290.0
2008-07-07,4.789296163949119,4.789296163949119,4.532899823161943,4.644165933576923,1648889.0
2008-07-08,4.711895194454131,4.726407980913726,4.537738400827154,4.561926857704359,1074420.0
2008-07-09,4.755434787256038,4.779623729851709,4.653843817355449,4.765110460183241,1052489.0
2008-07-10,4.716732340262941,4.769946849839718,4.668355905647777,4.7312456062586765,1220846.0
2008-07-11,4.784461301950449,4.784461301950449,4.51355157083287,4.56676561415738,978079.0
2008-07-14,4.5474138390359,4.615141131278018,4.411958775107141,4.416796370346646,1030314.0
2008-07-15,4.407121482216302,4.42163426893046,4.252315547264605,4.310367653010352,2406323.0
2008-07-16,4.189425180215957,4.257152458591279,4.112022233898144,4.174911918024431,4364194.0
2008-07-17,4.305529530435092,4.407120942777474,4.223289456898734,4.281341555538809,4402250.0
2008-07-18,4.2329650331456,4.310367518766233,4.208776576597448,4.2329650331456,2021060.0
2008-07-21,4.397445480868374,4.7022192528318,4.339393379489104,4.547413808968588,2931732.0
2008-07-22,4.54741435413156,4.6344925166397575,4.499037437367702,4.595790791450839,1533428.0
2008-07-23,4.789296690803456,5.002155184505926,4.73124507171296,4.963453465852933,1967716.0
2008-07-24,4.939266405222193,5.021506501814599,4.861863425520633,4.982805731130767,3852814.0
2008-07-25,4.919913524351968,4.958615238065863,4.682867565493209,4.7360820622664885,8245869.0
2008-07-28,4.736082403474133,4.871537452342658,4.702218761118119,4.798972093484512,1708121.0
2008-07-29,4.774785109981963,4.798973570378728,4.619979634665131,4.697382132601238,2370401.0
2008-07-30,4.707056122739564,4.852186353824946,4.707056122739564,4.803809929759449,1217569.0
2008-07-31,4.837675044611024,4.861863024292291,4.769947263169701,4.8521878324197845,1630056.0
2008-08-01,4.784460272366244,5.074720807331741,4.765109410220356,4.837674783684013,2067956.0
2008-08-04,4.35390603822156,4.436146583629943,4.170074569269492,4.189425426849244,3617303.0
2008-08-05,4.208775572883129,4.36841906036221,4.208775572883129,4.30552889655733,2405847.0
2008-08-06,4.3539077783163895,4.445823549527735,4.295855661820314,4.402284701878001,3376248.0
2008-08-07,4.378095885427628,4.513550972760136,4.353907425606329,4.470011649192878,1789593.0
2008-08-08,4.402284701878001,4.436148356593272,4.373258643629963,4.402284701878001,1600632.0
2008-08-11,4.4748481052006905,4.523225012518188,4.407120818511777,4.4748481052006905,1174631.0
2008-08-12,4.474848700613144,4.595790505554629,4.465173030195533,4.561926857704359,1260591.0
2008-08-13,4.581277850539683,4.581277850539683,4.407121531360413,4.499037286575378,992489.0
2008-08-14,4.329718670303336,4.499037398052661,4.305530212132779,4.426472502985564,1645568.0
2008-08-15,4.426471868743846,4.484523488812923,4.382932554386408,4.450659844004085,1782745.0
2008-08-18,4.426472243286949,4.54257597269365,4.426472243286949,4.54257597269365,790362.0
2008-08-19,4.499038314365759,4.499038314365759,4.334557628306643,4.407122538152938,1402938.0
2008-08-20,4.474849074349162,4.494199937356006,4.353907259306707,4.353907259306707,1799692.0
2008-08-21,4.353906648979512,4.397445485335938,4.232964850890584,4.397445485335938,1353250.0
2008-08-22,4.242640573747636,4.378095653917386,4.232965382108575,4.315205949374332,1511775.0
2008-08-25,4.344231740713845,4.576439682104291,4.344231740713845,4.431309419082417,2280996.0
2008-08-26,4.358744971813806,4.600629087814818,4.34423218375383,4.600629087814819,1109379.0
2008-08-27,4.557090277901779,4.639330857836236,4.49903816023565,4.639330857836237,3166272.0
2008-08-28,4.673192875606788,4.769946211330173,4.566763870699923,4.755432947277198,1387837.0
2008-08-29,4.353906185711916,4.827998137198075,4.353906185711916,4.668355114951612,2118362.0
2008-09-01,4.605465335750199,4.769945949507142,4.605465335750199,4.750595571091302,476405.0
2008-09-02,4.682868690144736,4.8715382713392215,4.682868690144736,4.7215699337088015,1805413.0
2008-09-03,4.789298443889567,4.847351043118768,4.707058340398712,4.765110460183241,1143398.0
2008-09-04,4.7651084472390295,4.779621710776601,4.6538418514140405,4.668355114951612,1806735.0
2008-09-05,4.644166198374582,4.644166198374582,4.450659533141396,4.53773767632967,1490923.0
2008-09-08,4.6180525671951065,4.783699897829707,4.6180525671951065,4.783699897829706,1422124.0
2008-09-09,4.808799317726433,4.858995229779315,4.698367415751755,4.743543786347034,1680389.0
2008-09-10,4.653188918967582,4.813817174248797,4.633110262688261,4.693346231526226,2034596.0
2008-09-11,4.618052034657668,4.688326591371348,4.52267927983861,4.68330754872234,1107454.0
2008-09-12,4.6230718972297815,4.793738742426773,4.592954160138936,4.643150056972543,1672343.0
2008-09-15,4.542758852731926,4.638131626759104,4.417268334407914,4.497582485025084,1232142.0
2008-09-16,5.772565963195167,5.772565963195167,4.377110732008257,4.432326675953924,2099543.0
2008-09-17,4.557816726617364,4.587934465961394,4.412247570208433,4.53271902506129,2095260.0
2008-09-18,4.492563589221185,4.567858217854987,4.352013914257589,4.542760008310386,3997239.0
2008-09-19,4.522679654324016,4.964406684114919,4.522679654324016,4.944328024472725,2054734.0
2008-09-22,5.1953084274972205,5.220406624763575,4.823856500889954,4.828876040847883,1903908.0
2008-09-23,4.788719485854692,4.974445459325448,4.693346729002959,4.969425421616004,1384034.0
2008-09-24,4.994525240171574,5.054760731454539,4.919230627329446,4.919230627329446,2105565.0
2008-09-25,4.778680653991852,4.90417115624502,4.778680653991852,4.843935675365359,1837958.0
2008-09-26,4.944327072423003,4.994523463124591,4.698365653443226,4.9393075328481775,1225408.0
2008-09-29,4.959387291168325,5.039701434650538,4.89413176975834,4.974445913240552,653180.0
2008-09-30,4.743544054025044,4.874054129194811,4.60801443711442,4.608014437114419,916606.0
2008-10-01,4.773661412874311,4.808798696011593,4.668249065985675,4.7184454690256725,880994.0
2008-10-02,4.80879867524011,4.853975039799538,4.748562693366227,4.80879867524011,820972.0
2008-10-03,4.78871969418686,4.848955174553405,4.738523294722487,4.738523294722487,798892.0
2008-10-06,4.708406355844997,4.738524101153895,4.562837170605854,4.618053119918306,224405.0
2008-10-07,4.472482829425821,4.758601587892241,4.4373455514948095,4.668248374293905,746439.0
2008-10-08,4.432326486908087,4.6431506745870506,4.432326486908087,4.482522390418565,811254.0
2008-10-09,4.392168936515138,4.457423948495184,4.271697992097609,4.346992581096909,1051592.0
2008-10-10,3.925345390405555,4.090993007015663,3.814913728911632,3.840012184291697,2182941.0
2008-10-13,3.900247149396957,4.136169314451366,3.900247149396957,3.965501930542342,774849.0
2008-10-14,4.316875070074883,4.41726787221104,3.925344435183472,4.111070422667885,1060366.0
2008-10-15,3.955462255516165,4.266678715282908,3.940402889059174,4.121109565560813,698748.0
2008-10-16,3.8299720488948106,4.000639182639784,3.7747561017691975,3.814913176836772,700201.0
2008-10-17,4.015697595338095,4.116090147153819,3.669343826361368,3.679382907426073,1150952.0
2008-10-20,3.694442311899028,3.749658004517969,3.654285241026575,3.694442311899028,892167.0
2008-10-21,3.749658938868002,3.8952278906694366,3.749658938868002,3.840012184291697,1595908.0
2008-10-22,3.7044799381684648,3.739617208279887,3.639225185631755,3.639225185631755,1410783.0
2008-10-23,3.614128503654341,3.614128503654341,3.4986770697040384,3.523775272407601,1440735.0
2008-10-24,3.438441590685801,3.478598668267833,3.30291223115402,3.3380495185767827,1770978.0
2008-10-27,3.257735363412717,3.508716663008176,3.2376569489909137,3.3380495185767827,631702.0
2008-10-28,3.257734573920119,3.3631464106424755,3.1523227371977627,3.312950511121857,704174.0
2008-10-29,3.513735298426627,3.5840103576036584,3.363146596585502,3.438440947506064,862270.0
2008-10-30,3.634206319604624,3.6492651890054497,3.42338214799307,3.4986764949971967,1167088.0
2008-10-31,3.468559075754888,3.51373543938111,3.227617391882023,3.51373543938111,1351736.0
2008-11-03,3.513734898766185,3.714520226280524,3.513734898766185,3.589029241122593,708430.0
2008-11-04,3.52377475122248,3.759696876535884,3.5187549621811773,3.649265248702767,708896.0
2008-11-05,3.754677688604615,3.915305988874911,3.754677688604615,3.814913176836772,2573488.0
2008-11-06,3.739617995171398,3.779775061418816,3.553892030161511,3.654284820149232,463858.0
2008-11-07,3.624166517976133,3.629186306625461,3.538833344536121,3.589029241122593,474421.0
2008-11-10,3.764716802153085,3.809892915256746,3.6593047107987737,3.8098929152567447,809115.0
2008-11-11,3.6643239197255566,3.8048737862519375,3.614128018532997,3.614128018532997,731808.0
2008-11-12,3.528794895314645,3.9303643784125866,3.528794895314645,3.915305755988659,330802.0
2008-11-13,3.5287950196972195,3.634206872810628,3.3430685209181177,3.5639323040683566,1884973.0
2008-11-14,3.719540636283177,3.824952996028316,3.312951313995709,3.3380495185767827,1560256.0
2008-11-17,3.287852063884817,3.448480335285641,3.2677741518056265,3.312950511121857,824452.0
2008-11-18,3.338048709620531,3.508715812691768,3.2125577171271598,3.312950511121857,1060908.0
2008-11-19,3.383225352441439,3.4986767767238045,3.242675976295628,3.463539494871948,767001.0
2008-11-20,3.3029120357909383,3.5137357478575573,3.3029120357909383,3.488638042237832,1288541.0
2008-11-21,3.47859730592512,3.5739702967386795,3.423381625704981,3.5739702967386795,1249566.0
2008-11-24,3.609108197719033,3.739618236140674,3.4183624316756878,3.4183624316756878,721076.0
2008-11-25,3.438441762172713,3.563932791336749,3.272794399639185,3.272794399639185,918237.0
2008-11-26,3.3480881607448443,3.4685591288961897,3.3129508779468324,3.3882452330414234,660609.0
2008-11-27,3.563931607646309,3.664323651418964,3.438440620161659,3.654284820149232,545470.0
2008-11-28,3.533814506670628,3.885187867220832,3.533814506670628,3.885187867220832,1116304.0
2008-12-01,3.91028704067952,3.91028704067952,3.639227534030422,3.644246827478908,389347.0
2008-12-02,3.5137354932145524,3.604089216804847,3.3882452330414234,3.3882452330414234,520790.0
2008-12-03,3.3882452330414234,3.548872776012564,3.36314678302537,3.3882452330414234,1371071.0
2008-12-04,3.4585198093469454,3.584010567385449,3.42338252644013,3.483618010702326,645017.0
2008-12-05,3.463539535071617,3.7095010083661433,3.463539535071617,3.51373543938111,655732.0
2008-12-08,3.513734584693679,3.7998533088118736,3.513734584693679,3.7095001060603368,708484.0
2008-12-09,3.694442608321495,3.699461651829592,3.4635397432014488,3.5639323040683566,531238.0
2008-12-10,3.5639308577227777,3.7195388037502606,3.5287935876113568,3.639225185631755,965198.0
2008-12-11,3.619148766262832,3.6643248903114354,3.4685597791061182,3.568952105559341,462965.0
2008-12-12,3.4785974857316617,3.64926482088376,3.4685584063027197,3.6091077569529695,852678.0
2008-12-15,3.659303724854874,3.7647157878075017,3.644244609980473,3.7044800745248314,1154904.0
2008-12-16,3.543853470526159,3.654285356737576,3.4384411250558453,3.4735784077203555,864033.0
2008-12-17,3.4635397432014488,3.5789911757614714,3.418362879383697,3.5639323040683566,932639.0
2008-12-18,3.4635390219699307,3.5137349188432148,3.423381956237611,3.458519233291921,5120986.0
2008-12-19,3.413343342406669,3.4986767767238045,3.413343342406669,3.463539494871948,1692842.0
2008-12-22,3.463539494871948,3.528794766689036,3.4384410455317305,3.463539494871948,815711.0
2008-12-23,3.488637885145075,3.594049736431709,3.418362820143857,3.5036967565772232,252693.0
2008-12-24,3.488637885145075,3.594049736431709,3.418362820143857,3.5036967565772232,252693.0
2008-12-29,3.573971386038164,3.6091086704093,3.468559284186352,3.5639323040683566,312614.0
2008-12-30,3.5739709493452274,3.629186639647741,3.538833669267411,3.614128018532997,290253.0
2008-12-31,3.5739709493452274,3.629186639647741,3.538833669267411,3.614128018532997,290253.0
2009-01-02,3.5789902699278047,3.614127545405783,3.5187545496624506,3.6091077569529695,199839.0
2009-01-05,3.609107570400434,3.609107570400434,3.488636882311802,3.5739702967386795,431088.0
2009-01-06,3.5990696431208096,3.664324423131201,3.578991230137734,3.664324423131201,696512.0
2009-01-07,3.6894221495529353,3.8450306279891295,3.619147593554354,3.7998537723638166,901430.0
2009-01-08,3.6643242484632528,3.6643242484632528,3.513735536422309,3.538833986746994,1607983.0
2009-01-09,3.5087162443388045,3.609108553207169,3.5087162443388045,3.538833986746994,451792.0
2009-01-12,3.468559171548421,3.563932188333282,3.4535005490827237,3.538833986746994,324573.0
2009-01-13,3.4785981571214326,3.5990693721654483,3.473578367699772,3.51373543938111,515677.0
2009-01-14,3.614128460132608,3.62918708308732,3.558912514345048,3.5639323040683566,927813.0
2009-01-15,3.463540565402501,3.5087171912062125,3.4434618992196544,3.4434618992196544,587753.0
2009-01-16,3.403303929633772,3.53381423089358,3.398284637502392,3.4535005820235405,492706.0
2009-01-19,3.513735536422309,3.538833986746994,3.483618042752516,3.538833986746994,218309.0
2009-01-20,3.4233825158394358,3.4735784209179728,3.36314678302537,3.3882452330414234,868211.0
2009-01-21,3.363146596585502,3.463539396130757,3.353107764360058,3.438440947506064,854319.0
2009-01-22,3.4233827639344927,3.5187555377199127,3.408323891824248,3.488638042237832,738459.0
2009-01-23,3.4886369405303204,3.4886369405303204,3.3982837364022838,3.4033030272027323,541162.0
2009-01-27,3.363146692464619,3.4785981167469844,3.277813258147484,3.463539494871948,392280.0
2009-01-28,3.302912120190132,3.418363061421445,3.1623624777441046,3.1673820189963133,964430.0
2009-01-29,3.2025194128297256,3.368167015840275,3.15232350114443,3.3380495185767827,1060059.0
2009-01-30,3.343067796385044,3.45851920392363,3.3029112284704207,3.408323058738238,1818344.0
2009-02-02,3.353107760550736,3.3882450413609537,3.3079309013113423,3.348087971336148,457831.0
2009-02-03,3.463539494871948,3.6091084116427727,3.413343342406669,3.463539494871948,1553465.0
2009-02-04,3.388245263682319,3.4284023363420504,3.338049109411451,3.3932648044878877,673046.0
2009-02-05,2.95655714723412,2.9967142145457117,2.7658113884270104,2.8411057341747687,10151633.0
2009-02-06,2.861184325095923,2.891302562783725,2.8310668336232534,2.8360866228173465,2581930.0
2009-02-09,2.8762430126109355,2.8812628014863604,2.810988244614027,2.8411057341747687,1065222.0
2009-02-10,2.871224441614676,2.9414990161192,2.851146027290301,2.851146027290301,4144585.0
2009-02-11,2.7959297585616287,2.8210274626858234,2.7005569904593174,2.73569427370998,5012667.0
2009-02-12,2.7457329565138666,2.79090981642121,2.705576632110476,2.7457329565138666,4336539.0
2009-02-13,2.76581188950722,2.831067166803105,2.745733227844606,2.8059689640940406,3196094.0
2009-02-16,2.785890027132404,2.79090981642121,2.7206352537617478,2.7457329565138666,784960.0
2009-02-17,2.720635436362607,2.750752930424928,2.6102037956727684,2.6503608689865272,1467764.0
2009-02-18,2.554987515773937,2.5851050029531337,2.4596145195428374,2.524869282379715,2331720.0
2009-02-19,2.524870562465719,2.6654204825689773,2.509811935610708,2.655380900522033,1074062.0
2009-02-20,2.66039998156857,2.7105958884998387,2.5700467521201213,2.7055768450311954,762936.0
2009-02-23,2.6403211341530586,2.760792346995519,2.6252625123784328,2.66541958332592,895434.0
2009-02-24,2.575067028291491,2.6302829840765343,2.4947528655608022,2.519851321244898,1279920.0
2009-02-25,2.524870097570038,2.58008604749223,2.4345171093840143,2.459615313664723,1011286.0
2009-02-26,2.4847122930072745,2.539928226763628,2.4696536733337413,2.539928226763628,1452791.0
2009-02-27,2.560006802341074,2.715615285257103,2.549967970641117,2.7105954962995757,4199741.0
2009-03-02,2.630282444901124,2.750752918086853,2.58510558216428,2.645341067495542,1136004.0
2009-03-03,2.5750668150805143,2.831067410280538,2.5650272346473764,2.810988995629548,1715414.0
2009-03-04,2.740713807995622,2.7758510879735026,2.64032101094254,2.685497869111776,952799.0
2009-03-05,2.775014724712288,2.853999983361135,2.706560659928977,2.78028058257652,1422942.0
2009-03-06,2.711825938687767,2.7381544395921344,2.632840696906072,2.664434532687342,994534.0
2009-03-09,2.638107637804339,2.6697014865694384,2.632841778900559,2.6433734967081177,991258.0
2009-03-10,2.632840187421014,2.7592168107477937,2.632840187421014,2.738153909727652,1108488.0
2009-03-11,2.727622113594906,2.864529922249479,2.727622113594906,2.8066073376395924,1402377.0
2009-03-12,2.73815498098873,2.8118743806067377,2.711826474878607,2.764482965235934,678568.0
2009-03-13,2.7908118636215966,2.9224536175732907,2.7908118636215966,2.9224536175732907,2330700.0
2009-03-16,2.9435154174775584,3.0698920485233705,2.927718371213253,3.06462619248102,1847900.0
2009-03-17,3.133081000660087,3.1962689402563824,3.085689589332849,3.133081000660086,1365303.0
2009-03-18,3.212066266976261,3.3068485682298565,3.1278151585743283,3.1436122087832614,1892428.0
2009-03-19,3.2436599984238685,3.370036134954593,3.233128544991546,3.3437081537023605,4657394.0
2009-03-20,3.34370891899914,3.34370891899914,3.264723652507412,3.280520444874268,1450615.0
2009-03-23,3.2805197085426108,3.3121138080478225,3.269988776926591,3.2910514229529224,832790.0
2009-03-24,3.2857855657477666,3.3489740256896217,3.264722919721436,3.2910514229529224,826877.0
2009-03-25,3.2910520221219746,3.317380269215352,3.2647235140971183,3.2857861639581163,1651720.0
2009-03-26,3.2910504280191395,3.4332235718800947,3.2647219327471504,3.2963157617696446,1287332.0
2009-03-27,3.301581898522991,3.4332238642299617,3.301581898522991,3.385832986195061,1050319.0
2009-03-30,3.354240113910376,3.4226941854908657,3.2225980900679945,3.280520444874268,1497524.0
2009-03-31,3.206800505357025,3.4226936183016714,3.206800505357025,3.417427760787191,1655549.0
2009-04-01,3.385833448248296,3.422693141052835,3.327910850185668,3.4068960925749745,884415.0
2009-04-02,3.422693479750944,3.517475779997445,3.422693479750944,3.4437561261619103,1368665.0
2009-04-03,3.4437567389149626,3.5280073395496694,3.422694088756286,3.449022075290279,1067796.0
2009-04-06,3.4858816008472844,3.517475700212824,3.3279111040195914,3.3437081537023605,1427058.0
2009-04-07,3.3753020998947845,3.4542873508302767,3.359505049707685,3.380567957244776,1130931.0
2009-04-08,3.391099473449217,3.47008473191656,3.217331904821064,3.2436604112873324,1598060.0
2009-04-09,3.2225965017384155,3.312112919021189,3.2225965017384155,3.312112919021189,913401.0
2009-04-14,3.333176485113962,3.5174757485192054,3.333176485113962,3.4648190024973022,1277567.0
2009-04-15,3.506943638523926,3.675445833027037,3.501678303726384,3.670179976366687,2590455.0
2009-04-16,3.7333695255509474,3.7596980356262986,3.6122586923221314,3.7333695255509474,1599309.0
2009-04-17,3.8966043422151824,3.938729367200146,3.759696510658541,3.759696510658541,1021872.0
2009-04-20,3.685976704565337,3.722836395940885,3.5016782476876,3.570131773862617,807561.0
2009-04-21,3.517475410822493,3.580663604354941,3.449021099609995,3.512209554073851,1962641.0
2009-04-22,3.5911948366899136,3.638585982376353,3.554335143688709,3.622789194745619,597198.0
2009-04-23,3.533271352490749,3.764961166027601,3.533271352490749,3.7491643823572818,1135194.0
2009-04-24,3.58066425626054,3.659649512556373,3.5332728415515846,3.5648672050013737,844739.0
2009-04-27,3.649118272699454,3.6701811844109264,3.485882402990232,3.5438050187995427,364890.0
2009-04-28,3.5964618038699445,3.764963272336969,3.55433624105457,3.696509722008532,835893.0
2009-04-29,3.6175225803215287,3.6701793108570095,3.606990868910533,3.649116409897732,1473502.0
2009-04-30,3.717571900317272,3.870276817793824,3.717571900317272,3.801822493373846,1640409.0
2009-05-01,3.728102154824184,3.838681747915951,3.728102154824184,3.759696510658541,448122.0
2009-05-04,3.743900145414587,3.833417118098708,3.728103093983614,3.801822493373846,754476.0
2009-05-05,3.801820849787704,3.843946389035924,3.701773509483632,3.7491643823572818,946461.0
2009-05-06,3.791290909387953,3.891338797621178,3.780759717530611,3.891338797621178,576907.0
2009-05-07,3.8966047065540583,4.017714980120441,3.8966047065540583,3.991387000125249,1706551.0
2009-05-08,4.04404329465572,4.091434700177532,3.959792196985172,3.980855101868511,1914452.0
2009-05-11,3.89660469876333,3.9334643925457353,3.796556809393133,3.8597444831180905,1482195.0
2009-05-12,3.7649627936787295,3.801822493373846,3.675446603788985,3.801822493373846,1547722.0
2009-05-13,3.7702285353014737,3.822885284805472,3.659649439622516,3.712306189126512,1364098.0
2009-05-14,3.6333208629578335,3.68071201485895,3.580664114489299,3.6333208629578335,4378876.0
2009-05-15,3.633320197819942,3.7228363668044833,3.5385379113691395,3.5911946501980085,1078802.0
2009-05-18,3.5332722651417234,3.649117201833118,3.5332722651417234,3.5806636721193548,696258.0
2009-05-19,3.6859769796851856,3.707039885698825,3.664914334602965,3.680711644578905,876472.0
2009-05-20,3.738634634182292,3.738634634182292,3.664914716386383,3.685977363662752,879306.0
2009-05-21,3.6122580978474175,3.643851939434295,3.5332728415515846,3.5648672050013737,2252563.0
2009-05-22,3.5648666526754518,3.5806637014870875,3.5332722941207644,3.559600795783962,751095.0
2009-05-25,3.570131745921342,3.633320197819942,3.564866411249272,3.5911946501980085,643608.0
2009-05-26,3.5911938016946925,3.701773370691691,3.5595997136759325,3.701773370691691,552579.0
2009-05-27,3.664913166450911,3.7860239241666074,3.622788150644789,3.701773370691691,1160806.0
2009-05-28,3.633320679320833,3.6649145180599674,3.6017265796502667,3.643851610991968,2252127.0
2009-05-29,3.622789562761732,3.66491459498765,3.596461058839805,3.638586351997162,2945947.0
2009-06-01,3.5859293441533096,3.649117544820782,3.570132293986441,3.638586351997162,1485437.0
2009-06-02,3.6701800340414583,3.8123534693398033,3.659648842418076,3.791290825161629,1814598.0
2009-06-03,3.865010673729524,4.044043823041555,3.859744816354962,4.028247033712185,1294513.0
2009-06-04,4.028247204418624,4.075637835346464,3.92293318364171,4.001918438292946,726317.0
2009-06-05,4.065106333512863,4.112497740596553,3.791290909387953,3.891338797621178,1274797.0
2009-06-09,3.7912916818075098,3.9597931342373727,3.7912916818075098,3.928199291297157,1271717.0
2009-06-10,3.89660558627416,3.949262340946885,3.854480025977094,3.922933572213308,1022039.0
2009-06-11,3.886072755974128,3.986120900381369,3.859744255719896,3.880806899364441,1366682.0
2009-06-12,3.891339226148583,4.0282470837535005,3.8808075112686256,3.912402134045613,1293466.0
2009-06-15,3.886074179893789,3.928199743549759,3.870277387070733,3.896605896972152,863997.0
2009-06-16,3.843947617383473,3.891339027263912,3.822884971494389,3.870276381374828,864318.0
2009-06-17,3.7807595438899546,3.8492130706130174,3.717571090990922,3.807087522324132,657711.0
2009-06-18,3.822885402569448,3.8860736082933367,3.7649627936787295,3.801822493373846,2066202.0
2009-06-19,3.786024673120087,3.875541621456649,3.7649617696533455,3.7649617696533455,1020344.0
2009-06-22,3.759697078163171,3.843947662713025,3.738634432025707,3.7754941279991256,740505.0
2009-06-23,3.754432392872344,3.786026239279049,3.585930139159939,3.664915407505444,1371898.0
2009-06-24,3.659650127379691,3.7649633852477296,3.6227904218930025,3.743900733674122,685243.0
2009-06-25,3.722837013752912,3.812353981087755,3.691243173710383,3.71757167816584,1049440.0
2009-06-26,3.7333694263898014,3.7333694263898014,3.67544707106659,3.696509722008532,933776.0
2009-06-29,3.6754460645203006,3.738634260973094,3.638586109301893,3.691242852702079,826937.0
2009-06-30,3.696508709694092,3.7123057588072896,3.6543831584150905,3.691242852702079,1750006.0
2009-07-01,3.6385862441073447,3.6701803435042666,3.570132188126395,3.601726548454748,1151258.0
2009-07-02,3.575398269763228,3.7281029191469375,3.575398269763228,3.685977363662752,2229420.0
2009-07-03,3.685977349576801,3.685977349576801,3.612257953925503,3.6543835092487056,715671.0
2009-07-06,3.596461177971044,3.712306129388245,3.575398269763228,3.685977363662752,1543685.0
2009-07-07,3.659649259507277,3.6754463096741454,3.6175237054184817,3.638586351997162,610672.0
2009-07-08,3.543804357870293,3.6069920374940736,3.4753502989721143,3.6069920374940736,1479393.0
2009-07-09,3.538538228810935,3.643851454984912,3.501678534417188,3.5964608293708986,863250.0
2009-07-10,3.612257967729736,3.712306129388245,3.612257967729736,3.685977363662752,442884.0
2009-07-13,3.659649632934785,3.701775191322035,3.575398516160284,3.6122582166669632,1177280.0
2009-07-14,3.707039437448281,3.7649617696533455,3.6965082466463,3.7649617696533455,707199.0
2009-07-15,3.8176202605417338,3.88607380564368,3.775494700942684,3.84394824604463,911797.0
2009-07-16,3.949260650583858,3.975589147116832,3.9018692524519594,3.954526506449271,1342887.0
2009-07-17,3.986120848920993,3.986120848920993,3.9281982534820177,3.965057944616967,1347698.0
2009-07-20,3.9808562908823126,3.986122149141672,3.907136884566112,3.9387307294648526,676485.0
2009-07-21,3.949261955032072,3.980855796003232,3.859744985066072,3.9176678531294606,855033.0
2009-07-22,3.87027596893927,3.933464160804306,3.8544789209730106,3.880806899364441,1803745.0
2009-07-23,3.859745464889292,3.9808562908823126,3.859745464889292,3.9387307294648526,1557364.0
2009-07-24,3.986121528890885,3.986121528890885,3.9018704191656552,3.912402134045613,910689.0
2009-07-27,3.9650580536717097,4.0229806507037855,3.9176671700127095,3.980855101868511,739024.0
2009-07-28,3.965058237335807,4.017714980120441,3.949261449338692,3.991387000125249,623988.0
2009-07-29,4.054575169042384,4.091434862654876,3.975589924921744,4.054575169042384,3122855.0
2009-07-30,4.096700197687699,4.165154249879863,3.991386973745872,4.054575169042384,3372066.0
2009-07-31,4.054574409306579,4.107231141876516,4.01244886669181,4.0809023841944985,2008956.0
2009-08-03,4.054575186602756,4.144091623039567,4.001917922075245,4.08616902345643,853098.0
2009-08-04,4.123028650796681,4.254670635803015,4.107231863090076,4.223076799458394,3737440.0
2009-08-05,4.333656655743487,4.344188371298385,4.254671398396346,4.323125462051507,4938490.0
2009-08-06,4.3336560450220745,4.454766842863946,4.323124852814206,4.423172744377494,3819360.0
2009-08-07,4.423172928261834,4.4916267241844965,4.417907331938994,4.475829935215974,3236104.0
2009-08-10,4.4758299661805285,4.523221377139691,4.386313262484345,4.454767058880583,1427561.0
2009-08-11,4.444235654378002,4.533751831945546,4.407375959756749,4.507423329540979,1213522.0
2009-08-12,4.449501730047722,4.596941046286399,4.438970536695996,4.575878137720045,1595235.0
2009-08-13,4.5811433688133,4.865490263384688,4.5811433688133,4.818099375220887,7071049.0
2009-08-14,4.976069352375848,4.981334948633659,4.891818768525131,4.944475252966114,5428025.0
2009-08-17,4.912881242448104,4.976068913835995,4.823364026502988,4.881286623959937,3291096.0
2009-08-18,4.807567543259133,4.965538036379461,4.786504636888807,4.9392095338822655,2585711.0
2009-08-19,4.976069658118828,5.049789575846327,4.976069658118828,5.002398162888442,4770298.0
2009-08-20,5.012928432870388,5.018193506071113,4.63906492101138,4.744378387868931,2695475.0
2009-08-21,4.870756639983847,4.870756639983847,4.765443132409796,4.78650552080684,5327747.0
2009-08-24,4.90761580348692,4.997132509948874,4.870756105970324,4.870756105970325,4074391.0
2009-08-25,4.949740853732936,4.986600545547856,4.876021470103099,4.986600545547856,4299930.0
2009-08-26,4.976069782817144,5.028726793675936,4.955007395963951,4.965538589390548,2894580.0
2009-08-27,4.949741494305113,4.970803879860686,4.902350083079326,4.907615679468219,2307491.0
2009-08-28,4.949742595364356,5.055055590294612,4.923414085700297,4.960273790484783,1905487.0
2009-08-31,5.007664406822744,5.181431707676111,4.928678890534554,4.965538589390548,2421673.0
2009-09-01,4.991867324100358,5.128775454248936,4.928679116912684,5.107712544565402,1716125.0
2009-09-02,5.055053602677692,5.055053602677692,4.902349246021974,5.039256816208252,2037995.0
2009-09-03,4.976069994282439,5.018195291641907,4.933944696922972,4.997132903893636,1380738.0
2009-09-04,4.949741336572485,4.95500693279358,4.72858264224648,4.749645027130862,3620001.0
2009-09-07,4.8300583200902585,4.937274200834717,4.771089691938244,4.93191298176774,2620848.0
2009-09-08,4.958715832254909,5.076653061928213,4.862221880145954,4.985519796388576,1480189.0
2009-09-09,4.9051084352746495,4.985519796388576,4.856861193576635,4.985519796388576,1693196.0
2009-09-10,5.092734321943619,5.2803615101298345,5.082012950488517,5.253557550205091,3703576.0
2009-09-11,5.307165755731492,5.333970251069402,5.2535583589168855,5.31788766012407,2485738.0
2009-09-14,5.333969144183509,5.4626277198991176,5.275000541766028,5.457267034458794,3236499.0
2009-09-15,5.596647402373107,5.660976695073649,5.532318109672566,5.6448941062550135,2353293.0
2009-09-16,5.78963426265435,5.950457480890884,5.655615533958688,5.891489410276619,3670468.0
2009-09-17,5.870046889204834,5.998705480271626,5.794996221511546,5.821800183198299,2774042.0
2009-09-18,5.805717687431594,6.025509539268091,5.746749077025823,5.843243553171291,2967142.0
2009-09-21,5.757471714167526,5.848604453183032,5.709224469947927,5.752110496030936,1415057.0
2009-09-22,5.736028098259409,5.912933410327711,5.677059483807619,5.6985027612320165,1817951.0
2009-09-23,5.677059173071083,5.912933086680504,5.677059173071083,5.90221224548572,1067520.0
2009-09-24,5.929016342787641,6.05231426532873,5.794997046560229,5.80035773340339,1979037.0
2009-09-25,5.709223381632596,5.81107800621824,5.612729442874567,5.768191988310337,1589125.0
2009-09-28,5.671696695441905,5.687778749085172,5.575202779721675,5.61808931867747,979903.0
2009-09-29,5.789634644777954,5.8968504848700025,5.709223295995908,5.709223295995908,1661738.0
2009-09-30,5.65561547064261,5.752108869217306,5.63417219802215,5.682419428596448,2326716.0
2009-10-01,5.660977073701223,5.730667056906772,5.6073691491029365,5.634173111402079,1561595.0
2009-10-02,5.446545838999602,5.526957193612032,5.371495170523064,5.489431859373763,984322.0
2009-10-05,5.441184448058501,5.462627721111515,5.371494474744905,5.371494474744906,541661.0
2009-10-06,5.462626955730117,5.5430388199470055,5.387575776203642,5.467987109133644,1071508.0
2009-10-07,5.521596026439134,5.602007366309027,5.4358234701292405,5.602007366309027,1314005.0
2009-10-08,5.602008357568852,5.660976967260803,5.494793041675232,5.650255063770522,1745759.0
2009-10-09,5.752109801716457,5.789635136420443,5.618091052794816,5.634173111402079,1264446.0
2009-10-12,5.752110177023327,5.816440009510808,5.532318840661151,5.612730201518128,629606.0
2009-10-13,5.693142493431521,5.736028520147538,5.489432671134449,5.505514731920289,2027008.0
2009-10-14,5.553761249205906,5.585925897850528,5.526957286787548,5.5591224667192085,1866696.0
2009-10-15,5.693140799263204,5.714583540596713,5.602007554734936,5.682419428596448,1430964.0
2009-10-16,5.650254523489164,5.693141070775392,5.526956629793467,5.553760589025616,854003.0
2009-10-19,5.526956940627792,5.580565393393986,5.371494924654753,5.409020257175383,875879.0
2009-10-20,5.548399638827259,5.736026813217174,5.510874310206667,5.682419428596448,2623379.0
2009-10-21,5.77355294590474,5.82716033799122,5.719945553818259,5.821800183198299,2487204.0
2009-10-22,5.768191262488815,5.784273317948021,5.543039298338341,5.602007366309027,2081454.0
2009-10-23,5.628811727558095,5.778914124511967,5.500153668641249,5.516235726773223,2032357.0
2009-10-26,5.500154457146205,5.521597735683308,5.376856535310275,5.4197430923844845,1019937.0
2009-10-27,5.307166076979825,5.307166076979825,5.183868684941961,5.2106726506152725,2183363.0
2009-10-28,5.199950762330782,5.275001433760179,5.071291633572163,5.124900090901384,1041792.0
2009-10-29,5.023045051064194,5.146342433992297,4.931911787023112,4.974798341446601,2665975.0
2009-10-30,5.221394521576283,5.269640703156549,5.0230453894032685,5.0284060762455205,3294567.0
2009-11-02,4.878305126659543,4.98015977902446,4.824697191188683,4.942634436709716,1635149.0
2009-11-03,4.985519925624829,5.0069626724579495,4.82469666794099,4.883665284306245,764549.0
2009-11-04,4.878304326790737,4.915829662952656,4.78181037753706,4.878304326790737,1426288.0
2009-11-05,4.985520466314116,5.006963215472744,4.905109094394972,4.942634436709716,1277773.0
2009-11-06,5.055210925851552,5.082014896037666,4.883666260462488,4.93191298176774,1197682.0
2009-11-09,4.937273621474335,5.140982920925195,4.931912403036466,4.996241711419594,2007970.0
2009-11-10,5.119538661475967,5.210671919462719,5.098095916975809,5.157063995638269,2037113.0
2009-11-11,5.210671907605253,5.269639986133525,5.157063983902794,5.1945893179797045,2096761.0
2009-11-12,5.253557015300008,5.269639070845224,4.9533538635402525,4.958714548721991,5453000.0
2009-11-13,4.862222533503427,4.964077717155488,4.862222533503427,4.942634436709716,1475253.0
2009-11-16,4.990881024268854,5.108817735446501,4.985520337118116,4.996241711419594,1516711.0
2009-11-17,4.996242297699538,5.071292989190905,4.905109542868818,4.93191298176774,719357.0
2009-11-18,4.921189791510218,5.012323044022574,4.872942556709031,4.905107734101154,2657269.0
2009-11-19,4.969436560874711,5.049848442846566,4.915829170847146,5.039127071098454,928335.0
2009-11-20,4.95871576509201,5.012323692633256,4.910468524047476,4.937273019105165,966766.0
2009-11-23,4.910468866978264,5.033766790161605,4.910468866978264,5.001602668935102,1556737.0
2009-11-24,5.017684161214503,5.055209496348842,4.990880198607963,5.017684161214503,1978755.0
2009-11-25,4.964076687162441,5.006962176581414,4.905108076637285,4.910468231527622,1299005.0
2009-11-26,4.921189786247293,4.947993215233735,4.738923281417506,4.808613259356249,1606695.0
2009-11-27,4.674594489191278,4.712119825072366,4.610265190170254,4.658512430079549,2575481.0
2009-11-30,4.7442845822944,4.947993302624207,4.669233385945832,4.867581951670677,1688512.0
2009-12-01,4.86758296389718,5.323249328776537,4.856861589883707,5.307166205182094,2189640.0
2009-12-02,5.253557193808425,5.264279095823152,5.092733976457058,5.151702578033718,1395162.0
2009-12-03,5.006961706234377,5.0980954878368525,4.990879649212988,5.044487568524921,1388593.0
2009-12-04,5.09273446112602,5.140981696566534,4.937272445630375,5.039127071098454,2152712.0
2009-12-07,5.119538305858679,5.124899522898343,5.039126956994629,5.092734345808331,1993908.0
2009-12-08,5.130259801953869,5.140981705006589,4.9479932942147045,4.953354511384566,1371597.0
2009-12-09,4.942631862389358,5.06056851519712,4.899745323834837,5.0123218234318685,1409546.0
2009-12-10,4.98015977902446,5.049849776364289,4.910469250397485,4.942634436709716,1389677.0
2009-12-11,5.001602319639833,5.006962474849479,4.937273019105165,4.937273019105165,638108.0
2009-12-14,4.990880185977852,5.0712915423069385,4.921190202149434,5.055209483555938,611931.0
2009-12-15,5.023044368449623,5.119538305858679,5.006961779904618,5.092734345808331,1139137.0
2009-12-16,5.012322996944281,5.130259677364021,5.001601625438938,5.092734345808331,1668164.0
2009-12-17,5.092735805968689,5.124900992280921,4.926551843553601,4.942634436709716,3415909.0
2009-12-18,4.958715832254909,5.012323760522243,4.9051084352746495,4.985519796388576,1580228.0
2009-12-21,5.071292193975271,5.114178752063007,5.0230454802354565,5.049849446218513,1748357.0
2009-12-22,5.1034566725851205,5.20531077292168,5.028405471951652,5.20531077292168,972372.0
2009-12-23,5.194590664067711,5.430464633164525,5.098097226457931,5.280363257960718,1005726.0
2009-12-24,5.3500515769699,5.360773479891973,5.264279541315307,5.360773479891972,321289.0
2009-12-29,5.419741945490098,5.54839999562556,5.398298671490695,5.526956721626156,692706.0
2009-12-30,5.553761856558319,5.575205135095422,5.4197430923844845,5.4197430923844845,295536.0
2009-12-31,5.478711297277222,5.57520525585359,5.467989392132887,5.505514731920289,529345.0
2010-01-04,5.54839999562556,5.59664722930247,5.473349333558128,5.526956721626156,400454.0
2010-01-05,5.602009323813513,5.607370010839761,5.451907430642977,5.537680016924299,601184.0
2010-01-06,5.457267659906892,5.473349718070999,5.419742326236952,5.430463167059334,1392426.0
2010-01-07,5.4304634872913855,5.446546077690899,5.3125267932721885,5.382217309954008,1057184.0
2010-01-08,5.38221562816189,5.38221562816189,5.333968403326316,5.355411142109338,1590153.0
2010-01-11,5.382217166026406,5.521597133088732,5.344691299860051,5.510875229346756,1687549.0
2010-01-12,5.467988142928065,5.505513474142512,5.38757679479525,5.41438075460185,797772.0
2010-01-13,5.375,5.42,5.315,5.335,1240870.0
2010-01-14,5.365,5.385,5.265,5.275,1041319.0
2010-01-15,5.305,5.305,5.09,5.18,1179209.0
2010-01-18,5.145,5.265,5.105,5.19,1575148.0
2010-01-19,5.17,5.225,5.075,5.075,1614667.0
2010-01-20,5.205,5.38,5.145,5.28,1708434.0
2010-01-21,5.225,5.27,5.135,5.225,2036293.0
2010-01-22,5.135,5.275,5.1,5.275,1426097.0
2010-01-25,5.175,5.225,5.15,5.195,703828.0
2010-01-27,5.095,5.14,5.055,5.085,1001855.0
2010-01-28,5.085,5.165,5.065,5.145,1493776.0
2010-01-29,5.075,5.155,5.05,5.06,1448580.0
2010-02-01,5.045,5.05,4.955,4.955,1139321.0
2010-02-02,5.0,5.02,4.92,4.985,1087400.0
2010-02-03,5.01,5.04,4.97,5.005,1236377.0
2010-02-04,5.025,5.04,4.98,5.005,579796.0
2010-02-05,4.93,4.98,4.865,4.87,1247084.0
2010-02-08,4.865,4.94,4.85,4.925,971432.0
2010-02-09,4.895,4.945,4.875,4.93,1510161.0
2010-02-10,4.95,5.065,4.94,5.005,941922.0
2010-02-11,4.975,4.99,4.935,4.945,578781.0
2010-02-12,4.91,4.925,4.86,4.895,958073.0
2010-02-15,4.855,4.875,4.8,4.84,1260572.0
2010-02-16,4.895,4.93,4.83,4.865,542905.0
2010-02-17,4.865,4.92,4.835,4.87,1703370.0
2010-02-18,4.87,4.925,4.85,4.865,731258.0
2010-02-19,4.915,4.915,4.85,4.87,1540285.0
2010-02-22,4.95,5.15,4.92,5.09,1213198.0
2010-02-23,5.08,5.2,5.06,5.145,953802.0
2010-02-24,5.16,5.22,5.03,5.18,1227762.0
2010-03-01,5.325,5.325,5.025,5.15,4423000.0
2010-03-02,5.135,5.155,4.935,5.05,1659769.0
2010-03-03,5.065,5.065,4.95,4.955,1597811.0
2010-03-04,5.03,5.03,4.885,4.91,2378116.0
2010-03-05,5.015,5.075,4.965,4.965,1472609.0
2010-03-08,5.035,5.065,4.895,4.95,1571762.0
2010-03-09,4.99,4.99,4.9,4.9,1579131.0
2010-03-10,4.86,4.875,4.78,4.785,3261364.0
2010-03-11,4.815,4.995,4.815,4.965,3749569.0
2010-03-12,4.965,4.99,4.9,4.93,2134078.0
2010-03-15,4.945,4.975,4.87,4.87,1116075.0
2010-03-16,4.885,4.9,4.84,4.85,1914022.0
2010-03-17,4.93,4.98,4.885,4.955,2103671.0
2010-03-18,4.97,5.035,4.955,4.995,2318062.0
2010-03-19,4.985,5.005,4.935,4.94,1559100.0
2010-03-22,4.94,5.01,4.93,4.94,838943.0
2010-03-23,4.985,5.07,4.955,5.055,2073889.0
2010-03-24,5.09,5.105,4.985,5.02,1995234.0
2010-03-25,4.995,5.045,4.965,5.015,1552582.0
2010-03-26,5.01,5.065,4.995,5.045,1365771.0
2010-03-29,5.025,5.045,4.98,4.995,1729117.0
2010-03-30,5.065,5.085,5.045,5.045,2772211.0
2010-03-31,5.065,5.07,4.955,4.965,1646436.0
2010-04-01,5.01,5.02,4.95,4.975,1241310.0
2010-04-06,4.975,4.985,4.945,4.97,1123020.0
2010-04-07,4.98,5.01,4.97,4.99,1179412.0
2010-04-08,4.985,4.995,4.915,4.915,1708160.0
2010-04-09,4.93,4.98,4.91,4.93,1065328.0
2010-04-12,4.955,4.975,4.9,4.935,1399067.0
2010-04-13,4.93,4.94,4.895,4.905,831105.0
2010-04-14,4.945,4.945,4.9,4.91,1655543.0
2010-04-15,4.925,4.94,4.895,4.925,2792521.0
2010-04-16,4.93,4.935,4.9,4.905,1061220.0
2010-04-19,4.87,4.905,4.84,4.875,1566383.0
2010-04-20,4.895,4.93,4.875,4.905,1857438.0
2010-04-21,4.945,5.01,4.93,5.01,3810272.0
2010-04-22,4.99,5.1,4.99,5.095,1980253.0
2010-04-23,5.085,5.085,5.03,5.05,1789658.0
2010-04-27,5.09,5.09,4.925,4.945,2024162.0
2010-04-28,4.865,4.945,4.86,4.9,2007655.0
2010-04-29,4.915,4.945,4.86,4.87,1800277.0
2010-04-30,4.93,4.94,4.87,4.905,1578961.0
2010-05-03,4.885,4.93,4.875,4.89,1033793.0
2010-05-04,4.94,4.98,4.84,4.84,2841214.0
2010-05-05,4.81,4.815,4.715,4.715,2448252.0
2010-05-06,4.715,4.73,4.63,4.63,2416026.0
2010-05-07,4.47,4.69,4.44,4.455,5115024.0
2010-05-10,4.52,4.595,4.475,4.54,2252317.0
2010-05-11,4.63,4.63,4.47,4.485,2110823.0
2010-05-12,4.535,4.62,4.495,4.515,1927498.0
2010-05-13,4.585,4.695,4.555,4.675,2003827.0
2010-05-14,4.62,4.62,4.52,4.62,1389805.0
2010-05-17,4.545,4.55,4.415,4.425,1520720.0
2010-05-18,4.48,4.505,4.32,4.395,1824905.0
2010-05-19,4.325,4.345,4.22,4.24,2170357.0
2010-05-20,4.35,4.35,4.165,4.185,2574089.0
2010-05-21,4.05,4.13,4.01,4.11,2813340.0
2010-05-24,4.115,4.27,4.09,4.25,1519093.0
2010-05-25,4.155,4.23,4.12,4.185,2164730.0
2010-05-26,4.305,4.485,4.22,4.405,3716962.0
2010-05-27,4.305,4.39,4.245,4.34,2186896.0
2010-05-28,4.385,4.495,4.385,4.445,1769284.0
2010-05-31,4.42,4.43,4.35,4.415,1250530.0
2010-06-01,4.375,4.42,4.345,4.39,2049883.0
2010-06-02,4.42,4.475,4.385,4.385,1630345.0
2010-06-03,4.455,4.58,4.39,4.52,1467668.0
2010-06-04,4.475,4.52,4.455,4.505,650125.0
2010-06-07,4.365,4.38,4.245,4.29,1414262.0
2010-06-08,4.285,4.365,4.245,4.275,2236758.0
2010-06-09,4.315,4.32,4.195,4.245,1356952.0
2010-06-10,4.275,4.375,4.24,4.34,1704432.0
2010-06-11,4.455,4.455,4.285,4.32,1458172.0
2010-06-15,4.365,4.43,4.325,4.415,1197593.0
2010-06-16,4.475,4.525,4.46,4.505,1183406.0
2010-06-17,4.54,4.555,4.375,4.395,1962732.0
2010-06-18,4.395,4.43,4.285,4.375,1628089.0
2010-06-21,4.47,4.47,4.36,4.4,870849.0
2010-06-22,4.385,4.39,4.325,4.365,1103695.0
2010-06-23,4.305,4.32,4.26,4.3,916630.0
2010-06-24,4.3,4.31,4.25,4.27,1025892.0
2010-06-25,4.25,4.265,4.18,4.25,1306191.0
2010-06-28,4.245,4.265,4.205,4.24,1358760.0
2010-06-29,4.28,4.35,4.19,4.235,1601128.0
2010-06-30,4.165,4.2,4.09,4.2,1704279.0
2010-07-01,4.12,4.305,4.09,4.155,1307326.0
2010-07-02,4.22,4.22,4.115,4.145,905271.0
2010-07-05,4.165,4.17,4.035,4.08,759662.0
2010-07-06,4.095,4.27,4.055,4.26,1296618.0
2010-07-07,4.27,4.275,4.14,4.185,1059089.0
2010-07-08,4.35,4.35,4.25,4.3,1110396.0
2010-07-09,4.35,4.36,4.27,4.36,498205.0
2010-07-12,4.35,4.355,4.26,4.285,647603.0
2010-07-13,4.28,4.31,4.17,4.185,870838.0
2010-07-14,4.155,4.275,4.155,4.25,996324.0
2010-07-15,4.235,4.29,4.185,4.275,940832.0
2010-07-16,4.25,4.315,4.24,4.27,582345.0
2010-07-19,4.19,4.24,4.12,4.185,680517.0
2010-07-20,4.185,4.27,4.185,4.235,678988.0
2010-07-21,4.245,4.26,4.185,4.21,452704.0
2010-07-22,4.185,4.21,4.115,4.13,446258.0
2010-07-23,4.22,4.285,4.185,4.265,835554.0
2010-07-26,4.25,4.285,4.235,4.25,991121.0
2010-07-27,4.275,4.345,4.275,4.31,721286.0
2010-07-28,4.29,4.325,4.265,4.29,1077017.0
2010-07-29,4.275,4.29,4.24,4.265,587372.0
2010-07-30,4.265,4.275,4.125,4.18,1404617.0
2010-08-02,4.18,4.29,4.18,4.29,983017.0
2010-08-03,4.3,4.315,4.235,4.25,788328.0
2010-08-04,4.26,4.27,4.22,4.22,466410.0
2010-08-05,4.245,4.245,4.22,4.23,753740.0
2010-08-06,4.235,4.235,4.17,4.18,796464.0
2010-08-09,4.145,4.195,4.145,4.17,851207.0
2010-08-10,4.155,4.185,4.13,4.165,1137744.0
2010-08-11,4.15,4.18,4.095,4.105,1064686.0
2010-08-12,4.08,4.085,4.015,4.03,1013071.0
2010-08-13,4.015,4.09,3.995,4.065,1383615.0
2010-08-16,4.025,4.12,4.025,4.08,1092044.0
2010-08-17,4.05,4.095,4.05,4.07,889020.0
2010-08-18,4.12,4.12,4.04,4.05,1197910.0
2010-08-19,4.065,4.07,4.005,4.035,872079.0
2010-08-20,4.0,4.005,3.91,3.985,1755650.0
2010-08-23,3.955,4.03,3.955,4.01,861263.0
2010-08-24,4.0,4.0,3.915,3.925,1375026.0
2010-08-25,3.89,3.93,3.84,3.88,1764041.0
2010-08-26,3.88,3.915,3.87,3.89,1169788.0
2010-08-27,3.89,3.915,3.87,3.885,1408642.0
2010-08-30,3.92,4.08,3.92,4.065,1843048.0
2010-08-31,4.035,4.07,3.975,3.975,1118464.0
2010-09-01,4.0,4.11,3.99,4.105,1982606.0
2010-09-02,4.145,4.22,4.12,4.2,2823587.0
2010-09-03,4.205,4.22,4.14,4.195,1417416.0
2010-09-06,4.305,4.305,4.195,4.225,1399007.0
2010-09-07,4.165,4.225,4.165,4.19,1371629.0
2010-09-08,4.195,4.245,4.17,4.22,1425965.0
2010-09-09,4.215,4.26,4.2,4.26,1430868.0
2010-09-10,4.305,4.44,4.26,4.415,3014166.0
2010-09-13,4.475,4.49,4.35,4.385,1706166.0
2010-09-14,4.39,4.42,4.37,4.39,799594.0
2010-09-15,4.415,4.465,4.39,4.405,1243605.0
2010-09-16,4.37,4.395,4.285,4.285,3578543.0
2010-09-17,4.325,4.335,4.295,4.325,1858839.0
2010-09-20,4.3,4.325,4.28,4.32,703076.0
2010-09-21,4.35,4.365,4.28,4.285,897970.0
2010-09-22,4.305,4.37,4.29,4.36,918655.0
2010-09-23,4.325,4.405,4.315,4.38,1020818.0
2010-09-24,4.34,4.38,4.295,4.37,1420621.0
2010-09-27,4.45,4.505,4.405,4.485,2650686.0
2010-09-28,4.47,4.585,4.46,4.555,2132690.0
2010-09-29,4.56,4.575,4.525,4.555,2199361.0
2010-09-30,4.55,4.575,4.405,4.465,2044023.0
2010-10-01,4.49,4.535,4.46,4.52,1164221.0
2010-10-04,4.535,4.56,4.45,4.465,988535.0
2010-10-05,4.415,4.495,4.38,4.47,1320497.0
2010-10-06,4.495,4.565,4.47,4.56,1721118.0
2010-10-07,4.535,4.695,4.535,4.63,2774205.0
2010-10-08,4.65,4.66,4.595,4.61,2255277.0
2010-10-11,4.605,4.66,4.53,4.585,1929586.0
2010-10-12,4.59,4.595,4.435,4.45,2048954.0
2010-10-13,4.485,4.485,4.415,4.435,1715860.0
2010-10-14,4.46,4.54,4.46,4.525,1468846.0
2010-10-15,4.525,4.57,4.505,4.55,1495626.0
2010-10-18,4.52,4.55,4.43,4.435,1177457.0
2010-10-19,4.475,4.525,4.405,4.42,1881416.0
2010-10-20,4.395,4.425,4.32,4.34,1982841.0
2010-10-21,4.39,4.4,4.32,4.34,1526702.0
2010-10-22,4.38,4.415,4.36,4.405,855095.0
2010-10-25,4.38,4.485,4.34,4.455,1839988.0
2010-10-26,4.415,4.43,4.3,4.325,1853480.0
2010-10-27,4.335,4.36,4.23,4.26,2391728.0
2010-10-28,4.265,4.285,4.225,4.245,1876772.0
2010-10-29,4.255,4.27,4.205,4.23,2156295.0
2010-11-01,4.25,4.33,4.215,4.33,1305819.0
2010-11-02,4.285,4.305,4.27,4.29,506889.0
2010-11-03,4.26,4.27,4.2,4.235,1785029.0
2010-11-04,4.255,4.255,4.2,4.215,2304766.0
2010-11-05,4.265,4.295,4.225,4.29,1127475.0
2010-11-08,4.315,4.315,4.195,4.205,1674554.0
2010-11-09,4.2,4.235,4.145,4.16,1616266.0
2010-11-10,4.165,4.185,4.065,4.09,1492461.0
2010-11-11,4.08,4.19,4.08,4.17,1354735.0
2010-11-12,4.135,4.165,4.11,4.125,844726.0
2010-11-15,4.115,4.225,4.115,4.225,1680656.0
2010-11-16,4.2,4.395,4.2,4.39,3637003.0
2010-11-17,4.305,4.475,4.29,4.47,3315569.0
2010-11-18,4.43,4.475,4.405,4.475,2623630.0
2010-11-19,4.52,4.52,4.45,4.485,1673736.0
2010-11-22,4.49,4.54,4.44,4.45,1180913.0
2010-11-23,4.46,4.47,4.43,4.435,1262173.0
2010-11-24,4.43,4.52,4.43,4.485,1735613.0
2010-11-25,4.45,4.49,4.425,4.475,1454422.0
2010-11-26,4.515,4.52,4.415,4.47,1441610.0
2010-11-29,4.47,4.53,4.425,4.525,1203058.0
2010-11-30,4.515,4.535,4.45,4.45,1342998.0
2010-12-01,4.425,4.46,4.405,4.44,1355640.0
2010-12-02,4.465,4.53,4.46,4.515,1404002.0
2010-12-03,4.55,4.555,4.49,4.535,1440589.0
2010-12-06,4.55,4.555,4.5,4.5,720622.0
2010-12-07,4.54,4.575,4.5,4.55,975276.0
2010-12-08,4.525,4.55,4.47,4.505,1216191.0
2010-12-09,4.57,4.655,4.525,4.64,1678440.0
2010-12-10,4.64,4.77,4.605,4.735,2207083.0
2010-12-13,4.83,4.865,4.73,4.825,2146238.0
2010-12-14,4.82,4.865,4.77,4.81,1402708.0
2010-12-15,4.81,4.86,4.79,4.86,1030508.0
2010-12-16,4.87,5.01,4.825,4.93,4713167.0
2010-12-17,4.955,5.095,4.93,5.03,2914882.0
2010-12-20,5.015,5.015,4.845,4.845,2620176.0
2010-12-21,5.045,5.16,5.005,5.135,2533908.0
2010-12-22,5.135,5.135,4.995,5.075,1985723.0
2010-12-23,5.075,5.145,5.04,5.135,1968716.0
2010-12-24,5.135,5.135,5.07,5.09,508325.0
2010-12-29,5.15,5.16,5.07,5.16,523857.0
2010-12-30,5.165,5.165,5.11,5.135,369184.0
2010-12-31,5.135,5.14,5.065,5.065,581710.0
2011-01-04,5.105,5.105,5.0,5.045,1810477.0
2011-01-05,5.06,5.065,4.91,4.965,1531771.0
2011-01-06,4.965,5.065,4.93,5.065,916122.0
2011-01-07,5.065,5.065,4.97,5.025,1535365.0
2011-01-10,5.025,5.03,4.905,5.025,1909361.0
2011-01-11,5.01,5.115,4.945,5.075,1421274.0
2011-01-12,5.065,5.15,4.995,5.135,1342820.0
2011-01-13,5.165,5.275,5.135,5.265,2227249.0
2011-01-14,5.28,5.33,5.215,5.24,2521015.0
2011-01-17,5.27,5.27,5.16,5.17,1036442.0
2011-01-18,5.15,5.245,5.15,5.24,1340173.0
2011-01-19,5.25,5.32,5.215,5.305,916974.0
2011-01-20,5.295,5.295,5.185,5.205,948218.0
2011-01-21,5.205,5.27,5.16,5.225,943607.0
2011-01-24,5.275,5.275,5.195,5.235,924963.0
2011-01-25,5.24,5.285,5.2,5.25,804286.0
2011-01-27,5.21,5.28,5.205,5.265,863085.0
2011-01-28,5.225,5.26,5.125,5.195,799358.0
2011-01-31,5.09,5.17,5.075,5.17,930879.0
2011-02-01,5.15,5.195,5.07,5.1,997033.0
2011-02-02,5.165,5.205,5.14,5.175,912015.0
2011-02-03,5.17,5.17,5.115,5.14,1985678.0
2011-02-04,5.11,5.16,5.11,5.16,808426.0
2011-02-07,5.165,5.235,5.145,5.215,623898.0
2011-02-08,5.27,5.27,5.205,5.235,1130520.0
2011-02-09,5.27,5.275,5.235,5.265,507047.0
2011-02-10,5.25,5.28,5.175,5.195,1242921.0
2011-02-11,5.165,5.18,5.08,5.08,945364.0
2011-02-14,5.115,5.18,5.115,5.15,595731.0
2011-02-15,5.14,5.225,5.14,5.215,1164010.0
2011-02-16,5.195,5.245,5.185,5.21,618232.0
2011-02-17,5.195,5.36,5.185,5.315,1865925.0
2011-02-18,5.34,5.34,5.225,5.275,1420419.0
2011-02-21,5.285,5.305,5.185,5.28,1444939.0
2011-02-22,5.28,5.3,5.18,5.25,1633939.0
2011-02-23,5.225,5.37,5.195,5.31,2130551.0
2011-02-24,5.305,5.315,5.27,5.27,1555420.0
2011-02-25,5.295,5.32,5.225,5.31,820803.0
2011-02-28,5.34,5.365,5.305,5.35,696533.0
2011-03-01,5.395,5.445,5.37,5.415,2084198.0
2011-03-02,5.36,5.37,5.285,5.315,1481699.0
2011-03-03,5.34,5.365,5.295,5.36,913633.0
2011-03-04,5.515,5.535,5.48,5.52,1044008.0
2011-03-07,5.485,5.51,5.48,5.48,923199.0
2011-03-08,5.475,5.485,5.44,5.485,691812.0
2011-03-09,5.485,5.485,5.36,5.385,991126.0
2011-03-10,5.415,5.43,5.24,5.31,2252546.0
2011-03-11,5.215,5.37,5.19,5.285,2270474.0
2011-03-14,5.27,5.345,5.21,5.295,930751.0
2011-03-15,5.27,5.3,5.135,5.185,2327590.0
2011-03-16,5.25,5.25,5.16,5.215,2443878.0
2011-03-17,5.185,5.245,5.065,5.205,2715883.0
2011-03-18,5.255,5.27,5.095,5.185,1820149.0
2011-03-21,5.185,5.24,5.13,5.22,1154882.0
2011-03-22,5.22,5.25,5.165,5.195,1562572.0
2011-03-23,5.205,5.235,5.125,5.17,1075779.0
2011-03-24,5.15,5.245,5.13,5.235,2233126.0
2011-03-25,5.265,5.37,5.22,5.275,1644670.0
2011-03-28,5.305,5.325,5.265,5.295,1124744.0
2011-03-29,5.27,5.335,5.27,5.325,1140789.0
2011-03-30,5.355,5.415,5.325,5.375,989490.0
2011-03-31,5.415,5.47,5.37,5.47,2166156.0
2011-04-01,5.46,5.52,5.42,5.485,1356586.0
2011-04-04,5.545,5.58,5.505,5.515,1234038.0
2011-04-05,5.535,5.545,5.485,5.515,976505.0
2011-04-06,5.515,5.59,5.49,5.54,2580834.0
2011-04-07,5.575,5.575,5.4,5.4,2955303.0
2011-04-08,5.425,5.45,5.415,5.425,1269942.0
2011-04-11,5.425,5.44,5.355,5.42,993516.0
2011-04-12,5.395,5.43,5.27,5.305,1435362.0
2011-04-13,5.365,5.4,5.3,5.345,1471106.0
2011-04-14,5.365,5.365,5.285,5.305,904596.0
2011-04-15,5.34,5.345,5.255,5.265,762582.0
2011-04-18,5.325,5.385,5.305,5.34,757319.0
2011-04-19,5.28,5.3,5.16,5.22,1211957.0
2011-04-20,5.225,5.365,5.225,5.355,1299633.0
2011-04-21,5.4,5.43,5.345,5.43,1199896.0
2011-04-27,5.43,5.47,5.33,5.355,1300690.0
2011-04-28,5.4,5.415,5.34,5.36,1319729.0
2011-04-29,5.36,5.375,5.225,5.245,1823717.0
2011-05-02,5.245,5.335,5.22,5.31,1335349.0
2011-05-03,5.31,5.315,5.24,5.28,1749648.0
2011-05-04,5.275,5.305,5.25,5.3,1224978.0
2011-05-05,5.255,5.3,5.225,5.285,1515120.0
2011-05-06,5.245,5.255,5.095,5.205,3585715.0
2011-05-09,5.33,5.355,5.24,5.285,2264246.0
2011-05-10,5.355,5.39,5.24,5.275,1642550.0
2011-05-11,5.375,5.375,5.305,5.31,1316097.0
2011-05-12,5.31,5.315,5.185,5.205,1763445.0
2011-05-13,5.17,5.21,5.075,5.12,1906755.0
2011-05-16,4.9,5.045,4.9,4.99,2350218.0
2011-05-17,5.015,5.045,4.99,5.01,1223705.0
2011-05-18,5.005,5.09,5.0,5.075,1520150.0
2011-05-19,5.135,5.265,5.08,5.185,1931537.0
2011-05-20,5.195,5.265,5.14,5.155,873845.0
2011-05-23,5.12,5.14,5.02,5.035,1826256.0
2011-05-24,5.03,5.095,5.015,5.075,1003929.0
2011-05-25,5.185,5.31,5.16,5.245,3148280.0
2011-05-26,5.365,5.395,5.27,5.305,3286516.0
2011-05-27,5.3,5.31,5.265,5.295,1897873.0
2011-05-30,5.275,5.3,5.245,5.27,736739.0
2011-05-31,5.295,5.395,5.285,5.395,1391476.0
2011-06-01,5.395,5.53,5.37,5.415,1989374.0
2011-06-02,5.425,5.425,5.275,5.295,1289702.0
2011-06-03,5.295,5.325,5.245,5.245,827583.0
2011-06-06,5.245,5.28,5.205,5.265,1889230.0
2011-06-07,5.21,5.275,5.195,5.255,1225965.0
2011-06-08,5.24,5.285,5.205,5.28,1726399.0
2011-06-09,5.25,5.335,5.25,5.315,1297758.0
2011-06-10,5.355,5.39,5.295,5.335,944898.0
2011-06-14,5.295,5.37,5.265,5.355,922467.0
2011-06-15,5.36,5.36,5.245,5.25,1224389.0
2011-06-16,5.19,5.28,5.19,5.195,2249424.0
2011-06-17,5.265,5.28,5.215,5.235,1884215.0
2011-06-20,5.27,5.275,5.195,5.235,1235868.0
2011-06-21,5.305,5.305,5.15,5.215,941378.0
2011-06-22,5.315,5.33,5.18,5.205,1275719.0
2011-06-23,5.185,5.45,5.18,5.22,1943340.0
2011-06-24,5.245,5.305,5.205,5.3,1254449.0
2011-06-27,5.305,5.395,5.225,5.225,1436917.0
2011-06-28,5.295,5.33,5.155,5.165,1322556.0
2011-06-29,5.295,5.31,5.205,5.25,1913227.0
2011-06-30,5.295,5.415,5.27,5.41,1852428.0
2011-07-01,5.41,5.42,5.315,5.355,921533.0
2011-07-04,5.4,5.42,5.36,5.375,1061905.0
2011-07-05,5.39,5.47,5.385,5.42,1306580.0
2011-07-06,5.445,5.535,5.375,5.505,1785381.0
2011-07-07,5.445,5.48,5.395,5.46,1639665.0
2011-07-08,5.485,5.58,5.45,5.58,1335030.0
2011-07-11,5.53,5.54,5.395,5.46,1079908.0
2011-07-12,5.43,5.45,5.27,5.39,1720305.0
2011-07-13,5.365,5.42,5.335,5.395,1457377.0
2011-07-14,5.365,5.385,5.305,5.37,1538737.0
2011-07-15,5.365,5.375,5.3,5.325,1255166.0
2011-07-18,5.3,5.315,5.25,5.305,774524.0
2011-07-19,5.27,5.36,5.255,5.315,1095627.0
2011-07-20,5.41,5.425,5.365,5.4,929099.0
2011-07-21,5.42,5.44,5.365,5.4,1348299.0
2011-07-22,5.425,5.49,5.415,5.47,1905923.0
2011-07-25,5.45,5.47,5.305,5.305,1830784.0
2011-07-26,5.365,5.44,5.325,5.4,1762653.0
2011-07-27,5.415,5.46,5.39,5.425,1832095.0
2011-07-28,5.315,5.41,5.315,5.365,1389288.0
2011-07-29,5.345,5.39,5.28,5.34,1798190.0
2011-08-01,5.375,5.5,5.37,5.4,1782886.0
2011-08-02,5.365,5.425,5.31,5.31,1317827.0
2011-08-03,5.22,5.28,5.19,5.21,1532667.0
2011-08-04,5.205,5.285,5.165,5.195,1828489.0
2011-08-05,5.1,5.12,4.955,5.045,2248894.0
2011-08-08,4.835,4.915,4.815,4.825,3297479.0
2011-08-09,4.52,4.885,4.345,4.795,4054059.0
2011-08-10,4.805,4.95,4.795,4.895,2047903.0
2011-08-11,4.855,5.005,4.765,4.945,2783198.0
2011-08-12,4.955,5.05,4.925,4.985,1429654.0
2011-08-15,5.045,5.09,4.93,5.04,2371452.0
2011-08-16,5.15,5.165,5.01,5.03,2860308.0
2011-08-17,5.07,5.125,5.02,5.05,1966671.0
2011-08-18,5.08,5.08,4.905,4.925,2255432.0
2011-08-19,4.75,4.87,4.74,4.77,1238965.0
2011-08-22,4.825,4.92,4.73,4.73,1445290.0
2011-08-23,4.81,4.86,4.765,4.84,1085034.0
2011-08-24,4.93,4.95,4.795,4.835,1230464.0
2011-08-25,4.98,5.005,4.855,4.935,1333105.0
2011-08-26,4.95,5.0,4.725,4.755,1372729.0
2011-08-29,4.815,4.955,4.805,4.93,1710534.0
2011-08-30,4.99,5.035,4.955,4.975,1525972.0
2011-08-31,4.99,5.095,4.975,5.065,2160916.0
2011-09-01,5.215,5.235,5.05,5.075,1558826.0
2011-09-02,5.01,5.1,5.0,5.01,1627881.0
2011-09-05,4.93,4.935,4.73,4.755,2491855.0
2011-09-06,4.595,4.725,4.57,4.655,1752803.0
2011-09-07,4.755,4.8,4.66,4.765,2210791.0
2011-09-08,4.835,4.92,4.775,4.86,2189730.0
2011-09-09,4.835,4.935,4.82,4.865,1651894.0
2011-09-12,4.775,4.81,4.645,4.645,1281388.0
2011-09-13,4.72,4.725,4.615,4.67,1797235.0
2011-09-14,4.695,4.71,4.515,4.52,2062304.0
2011-09-15,4.64,4.68,4.55,4.605,3270570.0
2011-09-16,4.72,4.775,4.63,4.65,1241381.0
2011-09-19,4.62,4.645,4.485,4.49,1662239.0
2011-09-20,4.55,4.595,4.435,4.46,1764160.0
2011-09-21,4.535,4.65,4.505,4.65,2308706.0
2011-09-22,4.57,4.575,4.465,4.485,1995887.0
2011-09-23,4.31,4.48,4.27,4.44,5600402.0
2011-09-26,4.485,4.525,4.335,4.335,3311177.0
2011-09-27,4.375,4.43,4.345,4.41,3442102.0
2011-09-28,4.525,4.535,4.375,4.455,2624585.0
2011-09-29,4.415,4.415,4.32,4.36,2170568.0
2011-09-30,4.365,4.38,4.275,4.325,1273498.0
2011-10-03,4.255,4.375,4.24,4.29,797870.0
2011-10-04,4.225,4.28,4.115,4.23,1360494.0
2011-10-05,4.275,4.32,4.195,4.3,1672853.0
2011-10-06,4.385,4.46,4.35,4.445,2354835.0
2011-10-07,4.46,4.605,4.455,4.55,1954149.0
2011-10-10,4.515,4.64,4.505,4.64,766584.0
2011-10-11,4.64,4.76,4.64,4.7,1159552.0
2011-10-12,4.68,4.725,4.56,4.6,1029832.0
2011-10-13,4.68,4.73,4.64,4.7,1364758.0
2011-10-14,4.65,4.73,4.65,4.66,809120.0
2011-10-17,4.755,4.865,4.72,4.84,1115838.0
2011-10-18,4.79,4.84,4.74,4.76,913911.0
2011-10-19,4.82,4.885,4.81,4.875,1044550.0
2011-10-20,4.78,4.83,4.64,4.65,905380.0
2011-10-21,4.71,4.71,4.6,4.615,540527.0
2011-10-24,4.645,4.755,4.64,4.75,1209985.0
2011-10-25,4.76,4.785,4.645,4.66,761224.0
2011-10-26,4.615,4.655,4.545,4.595,1252558.0
2011-10-27,4.54,4.785,4.525,4.785,1029684.0
2011-10-28,4.81,4.9,4.805,4.87,1933079.0
2011-10-31,4.835,4.865,4.76,4.79,1319763.0
2011-11-01,4.7,4.78,4.695,4.74,968809.0
2011-11-02,4.63,4.645,4.545,4.59,1155621.0
2011-11-03,4.625,4.65,4.54,4.575,1411847.0
2011-11-04,4.75,4.75,4.62,4.695,883658.0
2011-11-07,4.68,4.695,4.65,4.675,540606.0
2011-11-08,4.68,4.695,4.565,4.605,1109533.0
2011-11-09,4.64,4.66,4.565,4.615,1556950.0
2011-11-10,4.56,4.57,4.445,4.535,1262240.0
2011-11-11,4.58,4.595,4.505,4.57,1349415.0
2011-11-14,4.65,4.68,4.535,4.535,1641734.0
2011-11-15,4.55,4.575,4.52,4.52,1844625.0
2011-11-16,4.56,4.56,4.425,4.425,1243961.0
2011-11-17,4.415,4.51,4.405,4.505,1566787.0
2011-11-18,4.425,4.44,4.375,4.39,1313059.0
2011-11-21,4.35,4.38,4.3,4.325,1041417.0
2011-11-22,4.3,4.39,4.24,4.365,1487281.0
2011-11-23,4.355,4.365,4.31,4.355,1469475.0
2011-11-24,4.3,4.47,4.3,4.4,1406311.0
2011-11-25,4.375,4.445,4.325,4.335,1346288.0
2011-11-28,4.38,4.48,4.375,4.435,1412858.0
2011-11-29,4.425,4.49,4.39,4.43,911158.0
2011-11-30,4.455,4.48,4.41,4.455,1694008.0
2011-12-01,4.575,4.595,4.48,4.55,2340753.0
2011-12-02,4.57,4.725,4.54,4.725,1320963.0
2011-12-05,4.725,4.74,4.67,4.68,1080036.0
2011-12-06,4.625,4.68,4.505,4.515,2187445.0
2011-12-07,4.56,4.59,4.49,4.505,1536997.0
2011-12-08,4.505,4.515,4.455,4.46,1216618.0
2011-12-09,4.435,4.525,4.41,4.525,1658277.0
2011-12-12,4.59,4.59,4.535,4.59,780480.0
2011-12-13,4.485,4.565,4.43,4.465,1366495.0
2011-12-14,4.465,4.58,4.46,4.535,1017743.0
2011-12-15,4.495,4.54,4.485,4.515,2358962.0
2011-12-16,4.575,4.595,4.52,4.56,1359711.0
2011-12-19,4.515,4.545,4.43,4.43,1103764.0
2011-12-20,4.44,4.49,4.385,4.405,868483.0
2011-12-21,4.455,4.565,4.435,4.565,1004174.0
2011-12-22,4.515,4.54,4.465,4.48,945664.0
2011-12-23,4.575,4.6,4.52,4.565,423296.0
2011-12-28,4.56,4.56,4.41,4.425,631920.0
2011-12-29,4.41,4.47,4.4,4.455,601460.0
2011-12-30,4.46,4.465,4.4,4.4,295241.0
2012-01-03,4.465,4.48,4.435,4.47,493759.0
2012-01-04,4.48,4.605,4.46,4.59,839293.0
2012-01-05,4.49,4.62,4.49,4.575,1136476.0
2012-01-06,4.545,4.58,4.515,4.545,882710.0
2012-01-09,4.545,4.56,4.465,4.49,719785.0
2012-01-10,4.485,4.535,4.485,4.505,782301.0
2012-01-11,4.505,4.62,4.49,4.59,1622739.0
2012-01-12,4.58,4.66,4.565,4.66,530849.0
2012-01-13,4.67,4.685,4.535,4.575,985156.0
2012-01-16,4.49,4.57,4.455,4.525,1267922.0
2012-01-17,4.575,4.575,4.495,4.525,1419357.0
2012-01-18,4.49,4.58,4.48,4.545,1385281.0
2012-01-19,4.575,4.595,4.525,4.525,706802.0
2012-01-20,4.6,4.64,4.56,4.575,983389.0
2012-01-23,4.57,4.59,4.55,4.57,749536.0
2012-01-24,4.545,4.59,4.545,4.575,616289.0
2012-01-25,4.58,4.68,4.58,4.67,1062467.0
2012-01-27,4.6,4.75,4.6,4.65,2274628.0
2012-01-30,4.615,4.655,4.525,4.62,1146035.0
2012-01-31,4.6,4.615,4.495,4.515,1813634.0
2012-02-01,4.495,4.515,4.365,4.39,2434097.0
2012-02-02,4.505,4.58,4.47,4.54,4079873.0
2012-02-03,4.535,4.565,4.495,4.505,1322906.0
2012-02-06,4.575,4.6,4.54,4.545,628785.0
2012-02-07,4.575,4.615,4.525,4.535,971445.0
2012-02-08,4.575,4.605,4.54,4.565,1172330.0
2012-02-09,4.52,4.565,4.43,4.485,1510848.0
2012-02-10,4.47,4.51,4.43,4.44,1236194.0
2012-02-13,4.455,4.465,4.36,4.425,1713315.0
2012-02-14,4.425,4.435,4.375,4.41,1398060.0
2012-02-15,4.41,4.435,4.38,4.425,1677754.0
2012-02-16,4.405,4.415,4.35,4.405,1789110.0
2012-02-17,4.445,4.505,4.435,4.48,2291230.0
2012-02-20,4.535,4.57,4.43,4.49,2232032.0
2012-02-21,4.47,4.58,4.47,4.58,1701389.0
2012-02-22,4.57,4.64,4.57,4.605,2228765.0
2012-02-23,4.6,4.6,4.545,4.58,1165996.0
2012-02-24,4.63,4.66,4.6,4.655,1157412.0
2012-02-27,4.64,4.655,4.535,4.55,1389239.0
2012-02-28,4.545,4.605,4.495,4.505,1758300.0
2012-02-29,4.545,4.62,4.515,4.6,2275786.0
2012-03-01,4.565,4.68,4.55,4.645,1773000.0
2012-03-02,4.71,4.755,4.7,4.74,1875774.0
2012-03-05,4.8,4.855,4.725,4.765,2482500.0
2012-03-06,4.73,4.85,4.73,4.755,2217777.0
2012-03-07,4.69,4.74,4.65,4.65,1691251.0
2012-03-08,4.65,4.81,4.63,4.785,1850251.0
2012-03-09,4.785,4.805,4.74,4.775,1052136.0
2012-03-12,4.815,4.84,4.725,4.74,696663.0
2012-03-13,4.73,4.86,4.73,4.79,1510731.0
2012-03-14,4.85,4.86,4.73,4.755,1883323.0
2012-03-15,4.735,4.74,4.685,4.73,2335196.0
2012-03-16,4.765,4.765,4.69,4.715,1158996.0
2012-03-19,4.73,4.735,4.68,4.68,973144.0
2012-03-20,4.65,4.665,4.615,4.635,896914.0
2012-03-21,4.615,4.65,4.585,4.605,998100.0
2012-03-22,4.605,4.63,4.535,4.59,1501286.0
2012-03-23,4.575,4.615,4.55,4.6,1188464.0
2012-03-26,4.605,4.625,4.565,4.575,1330009.0
2012-03-27,4.64,4.65,4.605,4.63,1374182.0
2012-03-28,4.6,4.715,4.585,4.705,965097.0
2012-03-29,4.66,4.665,4.61,4.66,962680.0
2012-03-30,4.66,4.69,4.64,4.685,1168295.0
2012-04-02,4.705,4.715,4.635,4.675,2009918.0
2012-04-03,4.68,4.7,4.6,4.615,1485632.0
2012-04-04,4.58,4.635,4.555,4.585,1862807.0
2012-04-05,4.6,4.61,4.525,4.54,1654922.0
2012-04-10,4.47,4.49,4.415,4.48,2177644.0
2012-04-11,4.44,4.47,4.365,4.365,2445484.0
2012-04-12,4.37,4.38,4.31,4.37,2600965.0
2012-04-13,4.435,4.44,4.385,4.41,1335492.0
2012-04-16,4.405,4.405,4.345,4.37,1325285.0
2012-04-17,4.355,4.455,4.355,4.42,1439210.0
2012-04-18,4.5,4.53,4.49,4.515,2082759.0
2012-04-19,4.55,4.58,4.505,4.53,1809004.0
2012-04-20,4.525,4.61,4.51,4.6,1744001.0
2012-04-23,4.605,4.63,4.58,4.63,1228942.0
2012-04-24,4.61,4.63,4.58,4.61,1539753.0
2012-04-26,4.635,4.655,4.515,4.61,2317567.0
2012-04-27,4.635,4.65,4.605,4.61,1249858.0
2012-04-30,4.635,4.685,4.6,4.675,1417388.0
2012-05-01,4.705,4.825,4.705,4.805,1961781.0
2012-05-02,4.825,4.86,4.76,4.81,1911663.0
2012-05-03,4.75,4.81,4.74,4.775,1152946.0
2012-05-04,4.735,4.815,4.735,4.76,938683.0
2012-05-07,4.7,4.775,4.685,4.74,1727313.0
2012-05-08,4.755,4.825,4.73,4.815,1128357.0
2012-05-09,4.765,4.815,4.755,4.775,1583236.0
2012-05-10,4.74,4.805,4.725,4.735,1854043.0
2012-05-11,4.75,4.765,4.69,4.7,1463797.0
2012-05-14,4.78,4.785,4.705,4.74,1449412.0
2012-05-15,4.78,4.78,4.685,4.705,1140302.0
2012-05-16,4.675,4.705,4.58,4.6,2391684.0
2012-05-17,4.665,4.725,4.6,4.63,2373997.0
2012-05-18,4.535,4.61,4.525,4.535,2233025.0
2012-05-21,4.56,4.6,4.535,4.555,436641.0
2012-05-22,4.575,4.66,4.56,4.605,1689999.0
2012-05-23,4.615,4.655,4.58,4.61,2761476.0
2012-05-24,4.61,4.655,4.555,4.6,1452278.0
2012-05-25,4.55,4.6,4.53,4.585,681320.0
2012-05-28,4.6,4.68,4.565,4.615,840863.0
2012-05-29,4.575,4.65,4.565,4.6,1206222.0
2012-05-30,4.6,4.65,4.565,4.615,1414277.0
2012-05-31,4.6,4.625,4.555,4.605,1743355.0
2012-06-01,4.605,4.605,4.485,4.54,1777180.0
2012-06-04,4.44,4.445,4.37,4.405,32811.0
2012-06-05,4.465,4.48,4.435,4.455,44262.0
2012-06-06,4.48,4.49,4.415,4.435,1053448.0
2012-06-07,4.41,4.42,4.37,4.38,2157555.0
2012-06-08,4.39,4.43,4.38,4.395,109935.0
2012-06-12,4.465,4.485,4.44,4.455,2687500.0
2012-06-13,4.48,4.485,4.385,4.435,1923059.0
2012-06-14,4.47,4.58,4.465,4.58,2417550.0
2012-06-15,4.535,4.6,4.455,4.46,1773566.0
2012-06-18,4.56,4.61,4.53,4.61,1569168.0
2012-06-19,4.59,4.625,4.565,4.625,1838197.0
2012-06-20,4.65,4.66,4.53,4.575,1947613.0
2012-06-21,4.515,4.585,4.505,4.555,1935303.0
2012-06-22,4.54,4.6,4.485,4.565,4603504.0
2012-06-25,4.59,4.61,4.53,4.565,1776956.0
2012-06-26,4.535,4.575,4.535,4.54,1768654.0
2012-06-27,4.525,4.575,4.525,4.55,66774.0
2012-06-28,4.6,4.6,4.53,4.55,67378.0
2012-06-29,4.465,4.585,4.465,4.515,3016879.0
2012-07-02,4.655,4.815,4.655,4.71,3643236.0
2012-07-03,4.68,4.735,4.61,4.68,3313343.0
2012-07-04,4.725,4.765,4.69,4.74,1883170.0
2012-07-05,4.755,4.775,4.69,4.7,1245404.0
2012-07-06,4.71,4.755,4.665,4.685,1367345.0
2012-07-09,4.71,4.735,4.68,4.68,1318859.0
2012-07-10,4.715,4.88,4.7,4.815,4463502.0
2012-07-11,4.78,4.815,4.73,4.74,2994092.0
2012-07-12,4.785,4.825,4.76,4.79,2053427.0
2012-07-13,4.79,4.815,4.76,4.81,2355437.0
2012-07-16,4.885,4.9,4.76,4.805,1199834.0
2012-07-17,4.815,4.885,4.815,4.875,1570710.0
2012-07-18,4.895,4.985,4.835,4.98,3535530.0
2012-07-19,5.11,5.11,4.975,5.06,719777.0
2012-07-20,5.05,5.1,5.02,5.08,2025335.0
2012-07-23,5.02,5.07,5.005,5.06,191989.0
2012-07-24,5.05,5.06,4.96,4.97,1668985.0
2012-07-25,4.955,5.01,4.945,4.975,1304422.0
2012-07-26,5.03,5.03,4.945,5.0,1807013.0
2012-07-27,5.055,5.11,5.005,5.095,1312251.0
2012-07-30,5.145,5.185,5.085,5.085,1709375.0
2012-07-31,5.075,5.105,5.025,5.08,2132325.0
2012-08-01,5.17,5.17,5.03,5.085,739959.0
2012-08-02,5.07,5.18,5.05,5.145,2366772.0
2012-08-03,5.025,5.11,5.025,5.095,603267.0
2012-08-06,5.145,5.16,5.095,5.125,102846.0
2012-08-07,5.125,5.15,5.07,5.105,906659.0
2012-08-08,5.145,5.145,5.045,5.07,147854.0
2012-08-09,5.105,5.105,4.975,5.02,1556730.0
2012-08-10,5.07,5.12,5.01,5.025,143799.0
2012-08-13,5.03,5.095,4.955,5.025,258444.0
2012-08-14,5.05,5.08,5.005,5.07,345548.0
2012-08-15,5.055,5.105,5.045,5.07,123592.0
2012-08-16,5.1,5.135,5.045,5.135,314556.0
2012-08-17,5.135,5.16,5.08,5.155,116456.0
2012-08-20,5.155,5.17,5.11,5.13,98396.0
2012-08-21,5.125,5.13,5.075,5.11,193483.0
2012-08-22,5.11,5.155,5.105,5.15,447898.0
2012-08-23,5.16,5.185,5.145,5.17,72306.0
2012-08-24,5.155,5.195,5.05,5.06,421201.0
2012-08-27,5.12,5.185,5.055,5.085,167965.0
2012-08-28,5.12,5.175,5.105,5.145,141434.0
2012-08-29,5.145,5.175,5.085,5.135,122968.0
2012-08-30,5.24,5.305,5.23,5.27,401607.0
2012-08-31,5.27,5.355,5.25,5.325,846113.0
2012-09-03,5.305,5.405,5.265,5.305,75744.0
2012-09-04,5.275,5.315,5.15,5.2,1857602.0
2012-09-05,5.325,5.325,5.235,5.305,500307.0
2012-09-06,5.41,5.41,5.255,5.345,222099.0
2012-09-07,5.43,5.47,5.39,5.435,325018.0
2012-09-10,5.33,5.475,5.0,5.075,7038269.0
2012-09-11,5.14,5.14,4.965,5.025,4398154.0
2012-09-12,5.075,5.1,5.025,5.035,3084998.0
2012-09-13,5.025,5.045,4.87,4.94,4342844.0
2012-09-14,5.045,5.075,5.0,5.01,2775839.0
2012-09-17,5.025,5.08,5.015,5.055,150053.0
2012-09-18,5.025,5.055,5.0,5.03,1210762.0
2012-09-19,5.025,5.05,5.0,5.025,1586142.0
2012-09-20,5.025,5.075,5.025,5.03,3014122.0
2012-09-21,5.025,5.075,5.025,5.07,1904875.0
2012-09-24,5.03,5.045,5.01,5.035,871957.0
2012-09-25,5.045,5.05,4.97,5.0,819834.0
2012-09-26,4.96,5.015,4.96,4.96,2660815.0
2012-09-27,4.925,5.05,4.905,5.015,2078937.0
2012-09-28,5.025,5.09,4.99,5.055,2238983.0
2012-10-01,5.03,5.08,5.005,5.015,597076.0
2012-10-02,4.99,5.08,4.99,5.055,1097611.0
2012-10-03,5.07,5.145,5.07,5.095,1165329.0
2012-10-04,5.15,5.17,5.08,5.16,1720877.0
2012-10-05,5.185,5.19,5.08,5.17,1523216.0
2012-10-08,5.215,5.215,5.08,5.09,1620466.0
2012-10-09,5.115,5.18,5.09,5.165,737485.0
2012-10-10,5.145,5.185,5.115,5.185,1644058.0
2012-10-11,5.18,5.295,5.165,5.25,2745649.0
2012-10-12,5.205,5.32,5.205,5.305,2182423.0
2012-10-15,5.275,5.305,5.265,5.275,344320.0
2012-10-16,5.39,5.635,5.39,5.495,5635741.0
2012-10-17,5.54,5.64,5.5,5.63,3093054.0
2012-10-18,5.61,5.66,5.605,5.635,3138335.0
2012-10-19,5.595,5.68,5.55,5.64,1641449.0
2012-10-22,5.585,5.62,5.56,5.605,1788334.0
2012-10-23,5.605,5.625,5.59,5.615,1578557.0
2012-10-24,5.61,5.64,5.59,5.595,2302952.0
2012-10-25,5.62,5.62,5.57,5.57,1410243.0
2012-10-26,5.55,5.605,5.495,5.495,1349121.0
2012-10-29,5.475,5.565,5.475,5.5,965515.0
2012-10-30,5.53,5.565,5.47,5.545,1214027.0
2012-10-31,5.595,5.595,5.505,5.585,2052502.0
2012-11-01,5.54,5.57,5.45,5.54,2338688.0
2012-11-02,5.505,5.525,5.455,5.46,1209662.0
2012-11-05,5.46,5.515,5.425,5.5,1146250.0
2012-11-06,5.41,5.5,5.41,5.5,665883.0
2012-11-07,5.5,5.52,5.45,5.505,998863.0
2012-11-08,5.415,5.535,5.415,5.5,1145911.0
2012-11-09,5.41,5.505,5.41,5.48,1243321.0
2012-11-12,5.45,5.48,5.43,5.44,2132644.0
2012-11-13,5.43,5.435,5.3,5.325,1117265.0
2012-11-14,5.275,5.32,5.205,5.32,1410258.0
2012-11-15,5.305,5.44,5.28,5.315,2774383.0
2012-11-16,5.34,5.455,5.295,5.405,2675082.0
2012-11-19,5.485,5.485,5.385,5.39,1140152.0
2012-11-20,5.41,5.41,5.32,5.395,1255759.0
2012-11-21,5.435,5.455,5.38,5.38,1529383.0
2012-11-22,5.35,5.475,5.35,5.475,2127682.0
2012-11-23,5.44,5.515,5.44,5.485,960192.0
2012-11-26,5.46,5.525,5.46,5.485,671280.0
2012-11-27,5.475,5.525,5.46,5.485,1615972.0
2012-11-28,5.46,5.485,5.41,5.435,1601945.0
2012-11-29,5.395,5.435,5.385,5.41,1473936.0
2012-11-30,5.44,5.565,5.44,5.54,1931933.0
2012-12-03,5.54,5.63,5.54,5.605,1823320.0
2012-12-04,5.57,5.655,5.57,5.635,1300594.0
2012-12-05,5.635,5.71,5.635,5.685,1683607.0
2012-12-06,5.635,5.665,5.605,5.635,1870348.0
2012-12-07,5.68,5.785,5.68,5.73,1863882.0
2012-12-10,5.725,5.725,5.665,5.695,1115137.0
2012-12-11,5.765,5.855,5.765,5.815,2965179.0
2012-12-12,5.86,5.895,5.755,5.765,2859466.0
2012-12-13,5.795,5.795,5.74,5.785,1573929.0
2012-12-14,5.785,5.83,5.77,5.785,733304.0
2012-12-17,5.765,5.78,5.75,5.77,791456.0
2012-12-18,5.785,5.885,5.775,5.84,2230906.0
2012-12-19,5.86,5.885,5.835,5.875,1064921.0
2012-12-20,5.895,5.945,5.815,5.945,3439820.0
2012-12-21,5.925,5.95,5.83,5.85,1759070.0
2012-12-24,5.84,5.92,5.84,5.86,340982.0
2012-12-27,5.785,5.945,5.785,5.925,687695.0
2012-12-28,5.925,6.035,5.91,5.985,768906.0
2012-12-31,5.97,5.99,5.94,5.975,891304.0
2013-01-02,6.04,6.08,5.99,6.08,839171.0
2013-01-03,6.09,6.19,6.085,6.11,1178652.0
2013-01-04,6.11,6.165,6.105,6.135,113100.0
2013-01-07,6.195,6.22,6.0,6.075,2591495.0
2013-01-08,6.15,6.285,6.075,6.135,2697345.0
2013-01-09,6.2,6.21,6.135,6.21,1491520.0
2013-01-10,6.21,6.275,6.195,6.275,1553950.0
2013-01-11,6.31,6.31,6.265,6.275,1275077.0
2013-01-14,6.31,6.375,6.275,6.28,1273742.0
2013-01-15,6.255,6.345,6.255,6.29,1512179.0
2013-01-16,6.32,6.335,6.28,6.29,1644082.0
2013-01-17,6.29,6.345,6.28,6.28,2806387.0
2013-01-18,6.275,6.375,6.275,6.355,1348413.0
2013-01-21,6.345,6.42,6.33,6.42,2342217.0
2013-01-22,6.4,6.51,6.38,6.465,1813034.0
2013-01-23,6.4,6.445,6.335,6.39,1933342.0
2013-01-24,6.38,6.515,3.86,6.49,2106329.0
2013-01-25,6.555,6.6,6.51,6.565,1631501.0
2013-01-29,6.57,6.69,6.54,6.6,1793361.0
2013-01-30,6.6,6.62,6.545,6.59,2292058.0
2013-01-31,6.625,6.69,6.6,6.67,1512232.0
2013-02-01,6.725,6.795,6.695,6.795,1149118.0
2013-02-04,6.825,6.85,6.665,6.725,1557773.0
2013-02-05,6.645,6.7,6.57,6.575,2425952.0
2013-02-06,6.635,6.69,6.59,6.61,2471351.0
2013-02-07,6.655,6.655,6.57,6.57,2114759.0
2013-02-08,6.625,6.705,6.59,6.66,2699451.0
2013-02-11,6.66,6.7,6.635,6.635,428831.0
2013-02-12,6.655,6.685,6.625,6.64,888771.0
2013-02-13,6.62,6.735,6.61,6.7,1533854.0
2013-02-14,6.66,6.805,6.66,6.76,1811265.0
2013-02-15,6.75,6.975,6.735,6.885,2643139.0
2013-02-18,6.955,6.98,6.525,6.71,3903663.0
2013-02-19,6.715,6.715,6.525,6.57,3924154.0
2013-02-20,6.64,6.86,6.64,6.815,2871072.0
2013-02-21,6.885,6.895,6.665,6.715,3201059.0
2013-02-22,6.7,6.865,6.685,6.76,1864504.0
2013-02-25,6.815,6.975,6.815,6.955,1497425.0
2013-02-26,6.94,6.94,6.815,6.86,1463585.0
2013-02-27,6.835,6.935,6.795,6.85,816197.0
2013-02-28,6.99,6.99,6.86,6.86,2333529.0
2013-03-01,6.855,6.9,6.8,6.815,1038299.0
2013-03-04,6.88,6.885,6.67,6.68,2243803.0
2013-03-05,6.825,6.905,6.8,6.855,1633943.0
2013-03-06,6.88,6.945,6.795,6.88,1070836.0
2013-03-07,6.885,6.96,6.805,6.865,1735769.0
2013-03-08,6.9,6.94,6.76,6.785,1044061.0
2013-03-11,6.775,6.845,6.74,6.825,646471.0
2013-03-12,6.75,6.855,6.735,6.77,1172833.0
2013-03-13,6.75,6.77,6.675,6.71,1921134.0
2013-03-14,6.835,6.865,6.59,6.59,1972627.0
2013-03-15,6.67,6.785,6.65,6.76,1786598.0
2013-03-18,6.675,6.755,6.605,6.625,1462919.0
2013-03-19,6.63,6.695,6.505,6.52,1783545.0
2013-03-20,6.48,6.5,6.405,6.49,1165916.0
2013-03-21,6.535,6.55,6.315,6.395,3536323.0
2013-03-22,6.355,6.44,6.355,6.41,2459826.0
2013-03-25,6.41,6.57,6.41,6.525,1703684.0
2013-03-26,6.43,6.465,6.375,6.4,2641812.0
2013-03-27,6.53,6.68,6.445,6.675,2406767.0
2013-03-28,6.615,6.75,6.615,6.71,2383331.0
2013-04-02,6.635,6.77,6.635,6.73,881539.0
2013-04-03,6.795,6.795,6.645,6.67,1927263.0
2013-04-04,6.67,6.74,6.61,6.645,1184735.0
2013-04-05,6.72,6.84,6.66,6.775,1320882.0
2013-04-08,6.74,6.905,6.735,6.815,1415933.0
2013-04-09,6.9,7.0,6.885,6.945,2053768.0
2013-04-10,6.905,6.925,6.845,6.895,2018397.0
2013-04-11,6.84,6.96,6.84,6.945,673272.0
2013-04-12,6.86,7.065,6.86,7.045,1377064.0
2013-04-15,7.035,7.035,6.805,6.88,2157290.0
2013-04-16,6.825,6.945,6.8,6.875,1809928.0
2013-04-17,6.985,7.045,6.91,6.92,2285324.0
2013-04-18,7.01,7.01,6.755,6.815,2092359.0
2013-04-19,6.74,6.84,6.695,6.73,1635608.0
2013-04-22,6.775,6.855,6.74,6.785,1431163.0
2013-04-23,6.86,6.925,6.785,6.835,1018069.0
2013-04-24,6.88,7.03,6.875,7.03,1537551.0
2013-04-26,7.075,7.095,6.895,6.91,1259028.0
2013-04-29,6.99,7.035,6.93,6.965,982714.0
2013-04-30,6.965,7.09,6.965,7.09,1066946.0
2013-05-01,7.01,7.02,6.885,6.92,1476107.0
2013-05-02,6.985,7.09,6.84,6.905,1031999.0
2013-05-03,6.985,6.985,6.845,6.88,854678.0
2013-05-06,6.905,6.98,6.9,6.92,1162307.0
2013-05-07,6.985,7.005,6.91,7.005,1778230.0
2013-05-08,6.98,7.175,6.97,7.095,1540407.0
2013-05-09,7.11,7.15,7.045,7.15,857963.0
2013-05-10,7.17,7.34,7.145,7.305,1479634.0
2013-05-13,7.305,7.365,7.25,7.32,1064612.0
2013-05-14,7.295,7.43,7.265,7.4,268533.0
2013-05-15,7.445,7.445,7.125,7.235,1011500.0
2013-05-16,7.255,7.375,7.105,7.11,1286244.0
2013-05-17,7.195,7.23,6.865,6.885,744646.0
2013-05-20,6.955,7.065,6.94,6.97,324322.0
2013-05-21,6.94,6.96,6.61,6.63,404379.0
2013-05-22,6.645,6.855,6.645,6.775,1798000.0
2013-05-23,6.7,6.71,6.515,6.57,709796.0
2013-05-24,6.565,6.565,6.33,6.5,164731.0
2013-05-27,6.45,6.65,6.38,6.61,329773.0
2013-05-28,6.545,6.68,6.46,6.65,251392.0
2013-05-29,6.585,6.715,6.535,6.69,288947.0
2013-05-30,6.605,6.61,6.45,6.53,243497.0
2013-05-31,6.485,6.635,6.485,6.59,302107.0
2013-06-03,6.575,6.595,6.385,6.41,277779.0
2013-06-04,6.345,6.48,6.275,6.44,223421.0
2013-06-05,6.325,6.42,6.125,6.28,622281.0
2013-06-06,6.135,6.255,6.135,6.2,248655.0
2013-06-07,6.165,6.17,6.03,6.125,284097.0
2013-06-11,6.01,6.24,6.005,6.175,324620.0
2013-06-12,6.09,6.135,5.815,5.94,335204.0
2013-06-13,5.84,6.09,5.835,5.95,277649.0
2013-06-14,6.045,6.185,6.0,6.15,835380.0
2013-06-17,5.845,5.855,5.635,5.69,677170.0
2013-06-18,5.71,5.73,5.51,5.555,590869.0
2013-06-19,5.565,5.695,5.415,5.67,607708.0
2013-06-20,5.58,5.615,5.465,5.51,283818.0
2013-06-21,5.405,5.54,5.405,5.525,353374.0
2013-06-24,5.5,5.57,5.42,5.525,1413873.0
2013-06-25,5.46,5.555,5.365,5.375,746035.0
2013-06-26,5.445,5.595,5.445,5.525,210808.0
2013-06-27,5.53,5.68,5.53,5.54,1042006.0
2013-06-28,5.525,5.545,5.465,5.49,169057.0
2013-07-01,5.44,5.505,5.34,5.36,377872.0
2013-07-02,5.45,5.665,5.45,5.645,475224.0
2013-07-03,5.55,5.61,5.48,5.57,153845.0
2013-07-04,5.57,5.78,5.57,5.73,310361.0
2013-07-05,5.79,5.835,5.615,5.615,2337028.0
2013-07-08,5.66,5.71,5.5,5.625,150371.0
2013-07-09,5.715,5.835,5.675,5.805,243104.0
2013-07-10,5.845,5.93,5.79,5.825,276871.0
2013-07-11,5.93,6.015,5.86,5.96,241220.0
2013-07-12,5.965,5.985,5.9,5.9,242251.0
2013-07-15,5.985,6.055,5.945,6.025,1290000.0
2013-07-16,6.05,6.075,5.865,5.88,1958975.0
2013-07-17,5.815,5.985,5.815,5.915,1904700.0
2013-07-18,5.895,5.96,5.86,5.895,340986.0
2013-07-19,5.9,5.97,5.635,5.69,415796.0
2013-07-22,5.78,5.835,5.755,5.78,92216.0
2013-07-23,5.835,5.835,5.76,5.825,138756.0
2013-07-24,5.82,6.01,5.8,5.93,434565.0
2013-07-25,5.98,5.98,5.825,5.895,213223.0
2013-07-26,5.855,5.875,5.76,5.77,178646.0
2013-07-29,5.84,5.92,5.79,5.895,426845.0
2013-07-30,5.855,5.895,5.68,5.8,622051.0
2013-07-31,5.86,5.86,5.77,5.77,270235.0
2013-08-01,5.695,5.97,5.695,5.915,359778.0
2013-08-02,6.02,6.02,5.88,5.93,307022.0
2013-08-05,5.945,5.97,5.875,5.945,582591.0
2013-08-06,5.865,5.95,5.865,5.905,597873.0
2013-08-07,5.885,5.895,5.76,5.815,667084.0
2013-08-08,5.855,5.96,5.82,5.905,1528297.0
2013-08-09,5.845,5.88,5.775,5.82,177818.0
2013-08-12,5.82,5.97,5.795,5.965,209344.0
2013-08-13,5.985,6.09,5.895,6.025,145127.0
2013-08-14,6.105,6.105,6.0,6.03,175916.0
2013-08-15,6.04,6.04,5.95,5.96,183322.0
2013-08-16,5.925,5.99,5.9,5.96,442099.0
2013-08-19,6.03,6.085,5.99,6.085,128699.0
2013-08-20,6.065,6.085,5.88,5.945,1004198.0
2013-08-21,5.95,6.03,5.895,6.005,220639.0
2013-08-22,5.92,5.96,5.825,5.93,116947.0
2013-08-23,6.0,6.075,5.885,6.005,1640927.0
2013-08-26,6.065,6.23,6.055,6.195,2052155.0
2013-08-27,6.21,6.38,6.21,6.355,454581.0
2013-08-28,6.29,6.325,6.21,6.255,2524762.0
2013-08-29,6.27,6.29,6.13,6.165,513503.0
2013-08-30,6.15,6.3,6.135,6.3,198374.0
2013-09-02,6.45,6.465,6.365,6.44,367918.0
2013-09-03,6.445,6.465,6.41,6.445,328955.0
2013-09-04,6.445,6.575,6.445,6.505,1107285.0
2013-09-05,6.58,6.63,6.53,6.625,663805.0
2013-09-06,6.685,6.695,6.545,6.58,225166.0
2013-09-09,6.61,6.67,6.57,6.58,155192.0
2013-09-10,6.59,6.63,6.49,6.5,1774399.0
2013-09-11,6.57,6.64,6.495,6.61,222874.0
2013-09-12,6.66,6.66,6.57,6.625,227147.0
2013-09-13,6.625,6.68,6.605,6.645,218009.0
2013-09-16,6.67,6.705,6.62,6.64,59655.0
2013-09-17,6.68,6.68,6.59,6.62,127889.0
2013-09-18,6.645,6.705,6.62,6.665,1295293.0
2013-09-19,6.725,6.86,6.725,6.8,701133.0
2013-09-20,6.735,6.82,6.725,6.78,244492.0
2013-09-23,6.74,6.795,6.645,6.695,206283.0
2013-09-24,6.61,6.74,6.61,6.74,157794.0
2013-09-25,6.72,6.895,6.7,6.855,1312667.0
2013-09-26,6.845,6.885,6.78,6.825,1057733.0
2013-09-27,6.9,6.97,6.855,6.97,193487.0
2013-09-30,6.88,6.895,6.785,6.82,387632.0
2013-10-01,6.845,6.95,6.815,6.86,966197.0
2013-10-02,6.9,6.99,6.9,6.99,196087.0
2013-10-03,6.97,7.17,6.935,7.12,609428.0
2013-10-04,7.12,7.145,7.06,7.09,250129.0
2013-10-07,7.115,7.135,6.885,6.9,1136811.0
2013-10-08,6.835,6.94,6.715,6.775,1059189.0
2013-10-09,6.715,6.76,6.62,6.76,886281.0
2013-10-10,6.685,6.885,6.685,6.835,491151.0
2013-10-11,6.945,7.03,6.925,7.03,290145.0
2013-10-14,6.935,7.09,6.915,7.06,1695081.0
2013-10-15,7.175,7.175,7.06,7.175,258567.0
2013-10-16,7.115,7.165,7.1,7.16,216423.0
2013-10-17,7.16,7.28,7.16,7.205,988871.0
2013-10-18,7.16,7.225,7.14,7.205,619933.0
2013-10-21,7.225,7.365,7.225,7.25,1232829.0
2013-10-22,7.245,7.51,7.245,7.51,623452.0
2013-10-23,7.6,7.835,7.6,7.7,3282401.0
2013-10-24,7.7,7.7,7.49,7.49,3397850.0
2013-10-25,7.52,7.63,7.46,7.59,1684329.0
2013-10-28,7.53,7.715,7.525,7.55,2116348.0
2013-10-29,7.465,7.57,7.465,7.49,1802351.0
2013-10-30,7.46,7.565,7.405,7.545,1796066.0
2013-10-31,7.56,7.685,7.52,7.65,1619548.0
2013-11-01,7.57,7.585,7.49,7.525,1513220.0
2013-11-04,7.52,7.57,7.395,7.425,1430432.0
2013-11-05,7.445,7.56,7.43,7.52,1023139.0
2013-11-06,7.405,7.505,7.33,7.385,1833687.0
2013-11-07,7.395,7.43,7.315,7.43,1613012.0
2013-11-08,7.44,7.485,7.305,7.315,1563844.0
2013-11-11,7.425,7.5,7.365,7.385,1601998.0
2013-11-12,7.445,7.54,7.415,7.45,1662085.0
2013-11-13,7.45,7.48,7.285,7.29,1214987.0
2013-11-14,7.285,7.405,7.285,7.39,1608598.0
2013-11-15,7.35,7.54,7.315,7.47,1188159.0
2013-11-18,7.485,7.52,7.365,7.49,983991.0
2013-11-19,7.44,7.51,7.405,7.415,781331.0
2013-11-20,7.35,7.37,7.23,7.25,1816860.0
2013-11-21,7.185,7.25,7.07,7.095,1804002.0
2013-11-22,7.175,7.335,7.15,7.335,2795442.0
2013-11-25,7.385,7.48,7.385,7.44,1648600.0
2013-11-26,7.51,7.54,7.465,7.48,1846071.0
2013-11-27,7.46,7.48,7.365,7.37,2123868.0
2013-11-28,7.415,7.48,7.395,7.395,1196886.0
2013-11-29,7.395,7.45,7.355,7.415,1055568.0
2013-12-02,7.39,7.405,7.35,7.385,1315685.0
2013-12-03,7.35,7.41,7.305,7.37,1452717.0
2013-12-04,7.35,7.47,7.325,7.39,1945477.0
2013-12-05,7.375,7.41,7.225,7.23,1726798.0
2013-12-06,7.265,7.305,7.215,7.25,1563231.0
2013-12-09,7.235,7.265,7.125,7.155,1127804.0
2013-12-10,7.235,7.345,7.195,7.21,1824435.0
2013-12-11,7.215,7.255,7.19,7.21,1392258.0
2013-12-12,7.175,7.225,6.95,7.03,2975871.0
2013-12-13,6.995,7.07,6.955,7.06,1797378.0
2013-12-16,7.08,7.11,7.01,7.05,1030300.0
2013-12-17,7.055,7.06,6.935,6.955,922803.0
2013-12-18,6.955,7.015,6.935,6.96,1067329.0
2013-12-19,7.095,7.235,6.98,7.235,2319672.0
2013-12-20,7.245,7.41,7.235,7.37,1815901.0
2013-12-23,7.375,7.45,7.27,7.35,1259702.0
2013-12-24,7.385,7.485,7.355,7.44,796721.0
2013-12-27,7.51,7.52,7.375,7.395,817773.0
2013-12-30,7.445,7.5,7.395,7.485,576544.0
2013-12-31,7.45,7.58,7.43,7.48,664548.0
2014-01-02,7.525,7.58,7.5,7.505,460330.0
2014-01-03,7.5,7.505,7.415,7.505,530148.0
2014-01-06,7.505,7.525,7.445,7.47,560420.0
2014-01-07,7.45,7.545,7.445,7.47,1101243.0
2014-01-08,7.53,7.54,7.425,7.44,773586.0
2014-01-09,7.41,7.48,7.395,7.48,687779.0
2014-01-10,7.485,7.505,7.39,7.425,1059625.0
2014-01-13,7.35,7.5,7.35,7.46,1301865.0
2014-01-14,7.48,7.48,7.255,7.27,1228388.0
2014-01-15,7.375,7.415,7.315,7.395,1281333.0
2014-01-16,7.44,7.545,7.415,7.525,1180656.0
2014-01-17,7.415,7.51,7.415,7.465,1079434.0
2014-01-20,7.465,7.47,7.335,7.45,691681.0
2014-01-21,7.445,7.5,7.41,7.465,628854.0
2014-01-22,7.465,7.465,7.35,7.385,935227.0
2014-01-23,7.345,7.425,7.29,7.405,1268108.0
2014-01-24,7.37,7.445,7.31,7.325,1054815.0
2014-01-28,7.12,7.275,7.11,7.185,1515472.0
2014-01-29,7.215,7.28,7.185,7.215,1038283.0
2014-01-30,7.06,7.195,7.06,7.115,1223988.0
2014-01-31,7.08,7.135,7.03,7.07,1304099.0
2014-02-03,7.03,7.09,7.0,7.055,1020840.0
2014-02-04,6.92,6.975,6.805,6.855,2097374.0
2014-02-05,6.915,7.025,6.825,6.98,1562586.0
2014-02-06,6.915,7.095,6.915,7.055,1069313.0
2014-02-07,7.075,7.115,7.015,7.02,1112607.0
2014-02-10,7.075,7.215,7.06,7.215,1292575.0
2014-02-11,7.27,7.295,7.17,7.185,1212420.0
2014-02-12,7.225,7.55,7.225,7.52,2645753.0
2014-02-13,7.57,7.715,7.57,7.605,2234420.0
2014-02-14,7.675,7.675,7.55,7.605,1431807.0
2014-02-17,7.645,7.665,7.58,7.65,1316725.0
2014-02-18,7.685,7.7,7.605,7.66,1027111.0
2014-02-19,7.7,7.825,7.585,7.815,1745600.0
2014-02-20,7.82,7.835,7.62,7.72,2107961.0
2014-02-21,7.76,7.815,7.695,7.745,2025021.0
2014-02-24,7.785,7.825,7.745,7.825,1488527.0
2014-02-25,7.885,7.975,7.695,7.765,1819791.0
2014-02-26,7.325,7.585,7.295,7.48,3022760.0
2014-02-27,7.52,7.665,7.47,7.61,3169159.0
2014-02-28,7.66,7.715,7.53,7.57,1963610.0
2014-03-03,7.525,7.59,7.365,7.585,1700148.0
2014-03-04,7.51,7.58,7.46,7.505,2117718.0
2014-03-05,7.585,7.695,7.57,7.625,2210086.0
2014-03-06,7.565,7.71,7.54,7.68,2410128.0
2014-03-07,7.72,7.95,7.68,7.88,2366513.0
2014-03-10,7.86,8.1,7.83,7.985,2566458.0
2014-03-11,7.985,8.03,7.895,7.95,2118689.0
2014-03-12,7.845,7.855,7.695,7.745,3953633.0
2014-03-13,7.84,7.88,7.755,7.875,1842713.0
2014-03-14,7.71,7.8,7.615,7.75,1933743.0
2014-03-17,7.735,7.915,7.735,7.82,1691358.0
2014-03-18,7.97,8.125,7.94,8.06,2651460.0
2014-03-19,7.985,8.1,7.95,8.09,1773565.0
2014-03-20,8.145,8.285,7.975,7.985,2336154.0
2014-03-21,7.99,8.07,7.93,8.05,1304894.0
2014-03-24,8.03,8.12,7.96,8.085,1129466.0
2014-03-25,7.95,8.1,7.9,8.1,2138686.0
2014-03-26,8.145,8.225,8.085,8.19,2073298.0
2014-03-27,8.125,8.125,7.995,8.035,2309529.0
2014-03-28,7.985,8.165,7.975,8.125,1622077.0
2014-03-31,8.18,8.21,8.115,8.115,1352308.0
2014-04-01,8.06,8.19,8.005,8.18,1135965.0
2014-04-02,8.21,8.36,8.115,8.345,2314205.0
2014-04-03,8.43,8.495,8.43,8.47,2502411.0
2014-04-04,8.49,8.58,8.46,8.565,2004210.0
2014-04-07,8.47,8.515,8.45,8.505,1073020.0
2014-04-08,8.49,8.49,8.43,8.45,1387146.0
2014-04-09,8.49,8.64,8.475,8.62,2078036.0
2014-04-10,8.625,8.695,8.585,8.645,1749546.0
2014-04-11,8.385,8.69,8.385,8.66,2072869.0
2014-04-14,8.625,8.68,8.505,8.58,1510459.0
2014-04-15,8.55,8.66,8.51,8.66,1813783.0
2014-04-16,8.695,8.795,8.68,8.745,1932719.0
2014-04-17,8.735,8.885,8.73,8.845,2115610.0
2014-04-22,8.84,8.905,8.77,8.88,1986492.0
2014-04-23,8.9,8.97,8.865,8.94,2355104.0
2014-04-24,8.92,8.935,8.795,8.905,1936086.0
2014-04-28,8.82,8.925,8.775,8.805,1604683.0
2014-04-29,8.805,8.9,8.69,8.79,1234525.0
2014-04-30,8.83,8.915,8.745,8.865,2218750.0
2014-05-01,8.915,8.915,8.57,8.61,2529743.0
2014-05-02,8.625,8.785,8.575,8.75,1815899.0
2014-05-05,8.83,8.88,8.79,8.845,1541003.0
2014-05-06,8.865,9.03,8.865,8.995,940177.0
2014-05-07,8.96,8.99,8.855,8.96,1222758.0
2014-05-08,8.995,9.11,8.935,9.11,1627602.0
2014-05-09,9.05,9.065,8.955,8.99,1618633.0
2014-05-12,9.035,9.11,9.01,9.09,1630671.0
2014-05-13,9.24,9.305,9.14,9.24,2405059.0
2014-05-14,9.29,9.29,9.165,9.25,1509924.0
2014-05-15,9.195,9.385,9.14,9.37,2643404.0
2014-05-16,9.33,9.45,9.325,9.38,1562290.0
2014-05-19,9.38,9.405,9.16,9.16,1835653.0
2014-05-20,9.145,9.2,9.105,9.155,1784143.0
2014-05-21,9.05,9.135,8.97,9.12,2097918.0
2014-05-22,9.11,9.18,9.08,9.135,1712617.0
2014-05-23,9.07,9.095,8.96,8.975,1999140.0
2014-05-26,9.035,9.05,8.98,9.005,1523788.0
2014-05-27,9.005,9.045,8.99,8.99,840259.0
2014-05-28,9.01,9.14,9.01,9.125,1576103.0
2014-05-29,9.135,9.24,9.12,9.21,1687168.0
2014-05-30,9.215,9.22,9.16,9.18,1161727.0
2014-06-02,9.18,9.24,9.155,9.195,1121547.0
2014-06-03,9.22,9.22,9.09,9.1,1140069.0
2014-06-04,9.105,9.105,8.92,8.99,1857017.0
2014-06-05,8.98,9.14,8.98,9.135,2196306.0
2014-06-06,9.19,9.32,9.19,9.24,1603425.0
2014-06-10,9.265,9.305,9.23,9.24,1065810.0
2014-06-11,9.23,9.235,9.16,9.21,818983.0
2014-06-12,9.035,9.23,9.005,9.14,1222988.0
2014-06-13,9.045,9.155,8.935,9.055,1761708.0
2014-06-16,8.995,9.05,8.975,9.05,915552.0
2014-06-17,9.015,9.065,8.95,9.005,1316910.0
2014-06-18,9.015,9.16,9.01,9.09,1394889.0
2014-06-19,9.265,9.34,9.035,9.33,1982656.0
2014-06-20,9.36,9.405,9.265,9.265,1627527.0
2014-06-23,9.35,9.46,9.265,9.285,2052466.0
2014-06-24,9.255,9.36,9.23,9.325,1032127.0
2014-06-25,9.495,9.495,8.92,8.98,4341535.0
2014-06-26,9.025,9.2,8.96,9.125,2131419.0
2014-06-27,9.125,9.22,8.94,9.015,1744782.0
2014-06-30,8.995,9.065,8.875,8.975,1754025.0
2014-07-01,8.97,9.03,8.865,8.925,1410581.0
2014-07-02,9.07,9.14,9.01,9.08,1663524.0
2014-07-03,9.135,9.2,9.08,9.145,1219397.0
2014-07-04,9.18,9.24,9.125,9.14,634335.0
2014-07-07,9.145,9.165,9.065,9.135,1047273.0
2014-07-08,9.155,9.175,9.07,9.12,801155.0
2014-07-09,9.08,9.12,9.05,9.085,1825881.0
2014-07-10,9.175,9.22,9.035,9.08,1229788.0
2014-07-11,8.995,9.155,8.995,9.065,957933.0
2014-07-14,9.08,9.095,9.015,9.05,1082153.0
2014-07-15,9.11,9.125,9.005,9.03,968738.0
2014-07-16,9.035,9.085,8.975,9.05,1373680.0
2014-07-17,9.1,9.125,9.03,9.03,1780849.0
2014-07-18,8.975,9.03,8.9,9.005,1536923.0
2014-07-21,9.07,9.085,9.01,9.01,942372.0
2014-07-22,8.955,9.01,8.92,8.96,1552424.0
2014-07-23,8.98,9.035,8.95,8.97,1559609.0
2014-07-24,9.05,9.1,8.99,9.035,1270773.0
2014-07-25,9.155,9.165,9.035,9.08,1741769.0
2014-07-28,9.08,9.16,9.065,9.1,1328149.0
2014-07-29,9.085,9.155,9.08,9.1,1249726.0
2014-07-30,9.16,9.275,9.135,9.21,1480492.0
2014-07-31,9.24,9.325,9.235,9.295,1760794.0
2014-08-01,9.27,9.27,9.135,9.195,1825505.0
2014-08-04,9.105,9.145,9.07,9.1,819789.0
2014-08-05,9.08,9.105,8.94,8.98,3165160.0
2014-08-06,8.975,9.065,8.955,9.065,1505951.0
2014-08-07,9.07,9.175,9.07,9.11,1447927.0
2014-08-08,8.99,9.12,8.905,8.905,1599543.0
2014-08-11,9.01,9.09,8.98,9.035,1154088.0
2014-08-12,9.05,9.22,9.045,9.21,1981102.0
2014-08-13,9.22,9.31,9.18,9.25,1244150.0
2014-08-14,9.235,9.345,9.2,9.27,1072453.0
2014-08-15,9.345,9.4,9.275,9.275,1391987.0
2014-08-18,9.275,9.345,9.23,9.325,1131515.0
2014-08-19,9.45,9.515,9.405,9.495,1911813.0
2014-08-20,9.5,9.545,9.435,9.475,1355128.0
2014-08-21,9.635,9.655,9.45,9.48,2705261.0
2014-08-22,9.48,9.57,9.475,9.515,1171472.0
2014-08-25,9.53,9.59,9.475,9.49,1363601.0
2014-08-26,9.545,9.59,9.38,9.415,2127502.0
2014-08-27,9.72,9.785,9.525,9.55,2079329.0
2014-08-28,9.55,9.715,9.55,9.625,3250318.0
2014-08-29,9.66,9.83,9.66,9.79,3374337.0
2014-09-01,9.89,9.93,9.82,9.825,2309507.0
2014-09-02,9.825,9.895,9.755,9.875,854997.0
2014-09-03,9.92,10.13,9.92,9.995,1882738.0
2014-09-04,10.01,10.01,9.81,9.895,2094603.0
2014-09-05,9.94,9.975,9.89,9.91,1884613.0
2014-09-08,9.895,9.975,9.895,9.93,1190746.0
2014-09-09,9.96,10.165,9.955,10.135,1952994.0
2014-09-10,10.1,10.115,9.96,10.115,2091103.0
2014-09-11,10.195,10.265,10.15,10.23,2076894.0
2014-09-12,10.2,10.28,10.12,10.25,1592559.0
2014-09-15,10.115,10.355,10.1,10.165,1956102.0
2014-09-16,10.165,10.2,10.075,10.11,2434533.0
2014-09-17,10.065,10.125,9.975,10.05,2375477.0
2014-09-18,10.145,10.285,9.98,10.185,2181315.0
2014-09-19,10.115,10.23,10.09,10.185,1855771.0
2014-09-22,10.115,10.195,10.05,10.1,1511048.0
2014-09-23,10.06,10.33,10.015,10.285,1762733.0
2014-09-24,10.165,10.175,10.015,10.065,2622136.0
2014-09-25,10.175,10.22,10.105,10.15,2307278.0
2014-09-26,10.1,10.175,10.03,10.16,1895731.0
2014-09-29,10.175,10.215,10.075,10.21,1539782.0
2014-09-30,10.21,10.28,10.16,10.165,2133441.0
2014-10-01,10.13,10.215,10.1,10.215,1838534.0
2014-10-02,10.315,10.415,10.27,10.355,2182222.0
2014-10-03,10.35,10.55,10.31,10.4,2437134.0
2014-10-06,10.37,10.43,10.335,10.4,813587.0
2014-10-07,10.505,10.505,10.24,10.355,3325305.0
2014-10-08,10.385,10.455,10.285,10.4,3500960.0
2014-10-09,10.605,10.83,10.6,10.66,3327139.0
2014-10-10,10.525,10.71,10.485,10.62,3745866.0
2014-10-13,10.565,10.6,10.52,10.555,1712142.0
2014-10-14,10.485,10.54,10.44,10.515,3106967.0
2014-10-15,10.57,10.655,10.535,10.6,1702111.0
2014-10-16,10.585,10.585,10.38,10.49,2897314.0
2014-10-17,10.62,10.735,10.505,10.535,3214502.0
2014-10-20,10.735,10.82,10.64,10.69,2618445.0
2014-10-21,10.695,10.71,10.625,10.675,2660734.0
2014-10-22,10.84,10.84,10.695,10.775,2901779.0
2014-10-23,10.825,10.825,10.65,10.725,2181759.0
2014-10-24,10.825,10.965,10.78,10.88,1925068.0
2014-10-27,10.99,10.995,10.94,10.995,1374800.0
2014-10-28,10.99,11.04,10.945,10.995,1860252.0
2014-10-29,11.025,11.05,10.875,10.89,1704031.0
2014-10-30,10.99,11.06,10.915,11.025,1160481.0
2014-10-31,11.165,11.265,11.1,11.1,1875464.0
2014-11-03,11.17,11.27,11.13,11.18,1171028.0
2014-11-04,11.2,11.295,11.135,11.23,1152070.0
2014-11-05,11.27,11.345,11.16,11.305,2738196.0
2014-11-06,11.345,11.425,11.23,11.25,1479085.0
2014-11-07,11.38,11.56,11.37,11.505,2249718.0
2014-11-10,11.505,11.52,11.05,11.21,2414631.0
2014-11-11,11.135,11.195,11.025,11.1,3260736.0
2014-11-12,11.115,11.255,11.08,11.125,1838232.0
2014-11-13,11.16,11.285,11.125,11.235,1610192.0
2014-11-14,11.345,11.45,11.3,11.3,1320389.0
2014-11-17,11.28,11.295,11.165,11.17,1502315.0
2014-11-18,11.215,11.255,11.06,11.115,1265949.0
2014-11-19,11.335,11.38,11.095,11.13,2319637.0
2014-11-20,11.095,11.235,10.905,10.94,1361025.0
2014-11-21,10.905,10.91,10.69,10.76,1663802.0
2014-11-24,10.67,10.87,10.67,10.76,1575246.0
2014-11-25,10.87,10.905,10.655,10.755,2747991.0
2014-11-26,10.74,10.915,10.74,10.91,1519447.0
2014-11-27,11.075,11.11,10.895,10.965,1449543.0
2014-11-28,10.99,10.99,10.86,10.87,874973.0
2014-12-01,10.925,10.93,10.585,10.635,1885499.0
2014-12-02,11.06,11.06,10.755,10.99,2055850.0
2014-12-03,10.99,11.085,10.91,11.065,1551071.0
2014-12-04,11.22,11.25,10.965,11.135,1809723.0
2014-12-05,11.255,11.255,11.0,11.04,1321312.0
2014-12-08,11.13,11.285,11.115,11.18,1285927.0
2014-12-09,11.17,11.17,10.955,11.06,1698261.0
2014-12-10,11.2,11.2,10.895,11.04,1753374.0
2014-12-11,10.845,11.16,10.845,11.06,2476945.0
2014-12-12,11.45,11.45,11.06,11.13,2297585.0
2014-12-15,10.99,11.255,10.99,11.165,1192106.0
2014-12-16,11.27,11.3,11.18,11.21,1756794.0
2014-12-17,11.285,11.43,11.085,11.13,1957262.0
2014-12-18,11.1,11.265,11.025,11.115,2424605.0
2014-12-19,11.245,11.265,11.17,11.265,2744483.0
2014-12-22,11.285,11.66,11.285,11.575,1815704.0
2014-12-23,11.625,11.685,11.49,11.54,1033404.0
2014-12-24,11.59,11.59,11.415,11.575,364732.0
2014-12-29,11.605,11.81,11.6,11.755,1277957.0
2014-12-30,11.93,11.93,11.61,11.645,948388.0
2014-12-31,11.705,11.755,11.52,11.625,298703.0
2015-01-02,11.52,11.71,11.475,11.675,446156.0
2015-01-05,11.79,11.81,11.67,11.72,1449791.0
2015-01-06,11.72,11.825,11.42,11.5,1612420.0
2015-01-07,11.635,11.675,11.45,11.55,1858795.0
2015-01-08,11.67,11.76,11.515,11.585,1750371.0
2015-01-09,11.905,11.905,11.685,11.76,1172720.0
2015-01-12,11.84,11.875,11.61,11.71,1049732.0
2015-01-13,11.675,11.815,11.635,11.69,1204747.0
2015-01-14,11.74,11.78,11.535,11.625,1421941.0
2015-01-15,11.59,11.655,11.32,11.43,1657925.0
2015-01-16,11.43,11.5,11.35,11.435,1086529.0
2015-01-19,11.45,11.5,11.165,11.215,1583582.0
2015-01-20,11.235,11.285,11.065,11.13,1700781.0
2015-01-21,11.27,11.465,11.21,11.435,2149389.0
2015-01-22,11.695,11.695,11.38,11.43,2213930.0
2015-01-23,11.795,11.795,11.5,11.72,2121973.0
2015-01-27,11.84,12.015,11.81,11.905,1884854.0
2015-01-28,11.78,11.815,11.61,11.72,1894827.0
2015-01-29,11.56,11.71,11.535,11.635,1628725.0
2015-01-30,11.88,11.98,11.745,11.825,1658196.0
2015-02-02,11.875,11.925,11.645,11.74,1285643.0
2015-02-03,11.84,11.925,11.67,11.875,1737832.0
2015-02-04,12.15,12.18,11.83,11.93,2383791.0
2015-02-05,12.235,12.235,11.975,12.065,1879918.0
2015-02-06,12.255,12.285,12.085,12.11,1547047.0
2015-02-09,12.265,12.37,12.0,12.095,1569612.0
2015-02-10,12.195,12.195,11.975,12.05,1325133.0
2015-02-11,12.245,12.335,11.94,11.995,1002698.0
2015-02-12,12.255,12.27,11.83,11.855,1981938.0
2015-02-13,12.095,12.2,11.995,12.085,1458597.0
2015-02-16,12.05,12.18,12.0,12.135,974383.0
2015-02-17,12.23,12.27,11.91,11.945,1187284.0
2015-02-18,12.095,12.16,11.945,12.035,1310724.0
2015-02-19,12.065,12.205,11.925,11.965,1381780.0
2015-02-20,12.18,12.185,11.855,11.945,835430.0
2015-02-23,12.11,12.11,11.925,12.05,1532160.0
2015-02-24,12.205,12.465,12.11,12.365,2668444.0
2015-02-25,12.565,12.565,12.36,12.45,2334605.0
2015-02-26,12.53,12.53,12.35,12.5,1874673.0
2015-02-27,12.59,12.63,12.425,12.49,1995718.0
2015-03-02,12.555,12.68,12.53,12.585,1057364.0
2015-03-03,12.745,12.745,12.255,12.405,1477838.0
2015-03-04,12.32,12.375,12.11,12.145,2123736.0
2015-03-05,12.115,12.115,11.74,11.88,2321922.0
2015-03-06,12.025,12.31,12.01,12.275,1980915.0
2015-03-09,12.275,12.375,11.88,11.99,1733090.0
2015-03-10,12.06,12.16,11.88,11.965,1471389.0
2015-03-11,11.9,11.95,11.59,11.67,2537894.0
2015-03-12,11.845,12.095,11.82,12.065,2208409.0
2015-03-13,12.065,12.155,11.8,11.82,1864390.0
2015-03-16,11.77,11.815,11.575,11.59,1407587.0
2015-03-17,11.765,11.765,11.5,11.54,1227301.0
2015-03-18,11.765,11.765,11.355,11.47,2245523.0
2015-03-19,11.7,11.995,11.655,11.965,1876033.0
2015-03-20,11.95,11.98,11.82,11.98,1628936.0
2015-03-23,11.99,12.09,11.925,11.95,1307443.0
2015-03-24,11.83,11.995,11.715,11.78,1377340.0
2015-03-25,12.01,12.075,11.885,11.995,1646940.0
2015-03-26,11.88,11.88,11.745,11.82,1276048.0
2015-03-27,11.88,11.995,11.815,11.86,1157544.0
2015-03-30,11.73,11.87,11.67,11.785,1142699.0
2015-03-31,11.895,12.045,11.875,11.98,2394717.0
2015-04-01,12.0,12.125,11.885,12.015,1202040.0
2015-04-02,12.095,12.355,12.015,12.24,1314930.0
2015-04-07,12.485,12.485,12.095,12.19,1430874.0
2015-04-08,12.06,12.31,12.015,12.24,1483404.0
2015-04-09,12.295,12.31,12.08,12.205,1148429.0
2015-04-10,12.24,12.24,12.045,12.14,901591.0
2015-04-13,12.14,12.17,11.915,11.925,1427471.0
2015-04-14,12.025,12.41,11.975,12.375,1925007.0
2015-04-15,12.385,12.41,12.17,12.24,1681087.0
2015-04-16,12.29,12.37,12.19,12.29,1263928.0
2015-04-17,12.275,12.32,12.22,12.27,1410458.0
2015-04-20,12.09,12.09,11.83,11.96,1585595.0
2015-04-21,11.95,12.22,11.95,12.17,1649378.0
2015-04-22,12.095,12.145,11.885,11.965,1557975.0
2015-04-23,12.105,12.105,11.82,11.975,973801.0
2015-04-24,12.025,12.18,11.935,12.13,1410869.0
2015-04-27,12.16,12.31,12.13,12.24,1030737.0
2015-04-28,12.08,12.19,11.995,12.025,1182312.0
2015-04-29,11.925,11.975,11.475,11.5,2844496.0
2015-04-30,11.36,11.555,11.165,11.555,2446907.0
2015-05-01,11.405,11.755,11.32,11.69,1770817.0
2015-05-04,11.715,11.83,11.63,11.755,835089.0
2015-05-05,11.995,12.06,11.815,11.895,1668833.0
2015-05-06,11.665,11.745,11.54,11.64,1888275.0
2015-05-07,11.34,11.615,11.27,11.605,1964906.0
2015-05-08,11.52,11.8,11.48,11.685,1157881.0
2015-05-11,11.77,11.915,11.665,11.715,1294901.0
2015-05-12,11.67,11.935,11.625,11.91,1404803.0
2015-05-13,11.95,11.99,11.835,11.9,1359942.0
2015-05-14,11.67,11.785,11.605,11.77,1315964.0
2015-05-15,11.975,11.975,11.785,11.87,1011630.0
2015-05-18,11.815,11.975,11.81,11.82,938442.0
2015-05-19,11.735,11.735,11.44,11.55,2637395.0
2015-05-20,11.555,11.715,11.46,11.59,1844425.0
2015-05-21,11.535,11.535,11.28,11.375,3989951.0
2015-05-22,11.375,11.39,11.295,11.355,2217718.0
2015-05-25,11.395,11.5,11.36,11.455,2044417.0
2015-05-26,11.485,11.69,11.42,11.69,1966861.0
2015-05-27,11.685,11.81,11.615,11.685,2472103.0
2015-05-28,11.81,11.925,11.735,11.845,3152335.0
2015-05-29,11.95,12.125,11.945,11.995,1844771.0
2015-06-01,12.045,12.09,11.72,11.9,1266923.0
2015-06-02,11.945,12.03,11.765,11.795,1555058.0
2015-06-03,11.59,11.665,11.37,11.455,3094420.0
2015-06-04,11.45,11.555,11.26,11.295,2346685.0
2015-06-05,11.23,11.385,11.205,11.34,1710121.0
2015-06-09,11.205,11.435,11.095,11.23,1997046.0
2015-06-10,11.195,11.37,11.165,11.29,1867152.0
2015-06-11,11.375,11.395,11.275,11.355,1803746.0
2015-06-12,11.355,11.45,11.32,11.435,1609557.0
2015-06-15,11.32,11.46,11.295,11.44,1405982.0
2015-06-16,11.39,11.465,11.295,11.39,1904647.0
2015-06-17,11.245,11.505,11.245,11.46,1653871.0
2015-06-18,11.5,11.52,11.18,11.26,1996544.0
2015-06-19,11.165,11.45,11.165,11.24,2176367.0
2015-06-22,11.245,11.32,11.11,11.24,1462552.0
2015-06-23,11.36,11.45,11.27,11.305,1839607.0
2015-06-24,11.33,11.345,11.205,11.275,1435653.0
2015-06-25,11.215,11.32,11.08,11.08,2282222.0
2015-06-26,10.91,10.995,10.655,10.98,2078875.0
2015-06-29,10.73,10.96,10.69,10.85,2047452.0
2015-06-30,10.765,10.91,10.75,10.82,2786598.0
2015-07-01,10.765,11.045,10.765,11.025,1317724.0
2015-07-02,11.05,11.29,11.03,11.255,1830369.0
2015-07-03,11.165,11.21,10.98,11.08,1353565.0
2015-07-06,10.845,10.915,10.82,10.885,1181508.0
2015-07-07,10.87,11.19,10.855,11.13,1410880.0
2015-07-08,11.01,11.105,10.88,10.88,1320437.0
2015-07-09,10.73,10.915,10.67,10.87,1550491.0
2015-07-10,10.98,11.025,10.815,10.815,1101867.0
2015-07-13,10.815,11.03,10.785,10.87,1047287.0
2015-07-14,11.16,11.16,10.985,11.14,1251323.0
2015-07-15,11.16,11.31,11.14,11.255,1170380.0
2015-07-16,11.435,11.485,11.245,11.32,1399857.0
2015-07-17,11.325,11.355,11.19,11.305,1863026.0
2015-07-20,11.395,11.42,11.225,11.385,859482.0
2015-07-21,11.52,11.55,11.405,11.475,1215750.0
2015-07-22,11.59,11.59,11.275,11.275,1312929.0
2015-07-23,11.325,11.345,11.145,11.175,1991889.0
2015-07-24,11.09,11.095,10.96,11.075,2456974.0
2015-07-27,11.075,11.18,10.98,11.075,1577631.0
2015-07-28,10.945,11.125,10.82,11.05,2467264.0
2015-07-29,11.1,11.18,11.065,11.115,1484493.0
2015-07-30,11.15,11.26,11.115,11.215,1422034.0
2015-07-31,11.27,11.305,11.165,11.225,1849809.0
2015-08-03,11.24,11.275,11.165,11.215,1489764.0
2015-08-04,11.225,11.34,11.115,11.31,2486150.0
2015-08-05,11.21,11.355,11.165,11.355,1743826.0
2015-08-06,11.34,11.34,11.045,11.1,2031807.0
2015-08-07,10.97,11.08,10.88,10.895,1629565.0
2015-08-10,10.735,11.065,10.73,11.03,1931522.0
2015-08-11,11.16,11.16,10.85,10.9,1803947.0
2015-08-12,10.9,10.97,10.73,10.805,2018878.0
2015-08-13,10.765,10.845,10.55,10.6,3029773.0
2015-08-14,10.61,10.73,10.57,10.65,1886455.0
2015-08-17,10.675,10.79,10.655,10.685,938114.0
2015-08-18,10.635,10.77,10.56,10.56,2075436.0
2015-08-19,10.62,10.785,10.62,10.75,1141438.0
2015-08-20,10.6,10.705,10.445,10.475,2280108.0
2015-08-21,10.44,10.44,10.13,10.305,1955050.0
2015-08-24,9.935,10.1,9.655,9.88,3099057.0
2015-08-25,9.65,10.33,9.65,10.315,3185970.0
2015-08-26,10.115,10.45,9.94,10.39,4650015.0
2015-08-27,10.605,10.795,10.605,10.62,2189274.0
2015-08-28,10.73,10.73,10.295,10.365,3649693.0
2015-08-31,10.28,10.335,10.155,10.245,2508473.0
2015-09-01,10.27,10.295,10.03,10.085,3006208.0
2015-09-02,10.145,10.145,9.77,9.93,3741623.0
2015-09-03,10.29,10.29,9.73,9.77,3217837.0
2015-09-04,9.93,9.93,9.685,9.785,2365875.0
2015-09-07,9.895,9.895,9.635,9.74,2937938.0
2015-09-08,9.81,9.9,9.745,9.885,1757677.0
2015-09-09,9.885,10.055,9.865,9.975,3036669.0
2015-09-10,9.775,9.8,9.635,9.695,2335924.0
2015-09-11,9.63,9.825,9.555,9.6,3166409.0
2015-09-14,9.685,9.77,9.615,9.7,2417844.0
2015-09-15,9.63,9.725,9.535,9.63,3179756.0
2015-09-16,9.695,9.745,9.63,9.725,2282949.0
2015-09-17,9.71,9.835,9.695,9.695,2907843.0
2015-09-18,9.65,9.82,9.6,9.7,2159174.0
2015-09-21,9.57,9.605,9.415,9.505,1690812.0
2015-09-22,9.62,9.645,9.41,9.52,2263473.0
2015-09-23,9.365,9.445,9.27,9.34,2962578.0
2015-09-24,9.445,9.52,9.35,9.385,3156676.0
2015-09-25,9.42,9.48,9.275,9.275,2857655.0
2015-09-28,9.35,9.495,9.32,9.48,1323784.0
2015-09-29,9.335,9.355,8.975,8.975,2865136.0
2015-09-30,8.885,9.225,8.885,9.225,2477872.0
2015-10-01,9.26,9.385,9.215,9.32,1850357.0
2015-10-02,9.15,9.27,9.06,9.105,2018681.0
2015-10-05,9.09,9.285,9.09,9.26,1740597.0
2015-10-06,9.295,9.45,9.295,9.325,1758102.0
2015-10-07,9.26,9.325,8.925,9.15,3604512.0
2015-10-08,9.195,9.255,9.055,9.085,2615531.0
2015-10-09,8.995,9.41,8.98,9.41,4139422.0
2015-10-12,9.275,9.365,9.175,9.275,2387352.0
2015-10-13,9.26,9.295,9.01,9.075,2131801.0
2015-10-14,9.07,9.225,8.995,9.2,2731626.0
2015-10-15,9.35,9.885,9.24,9.74,4970605.0
2015-10-16,9.855,9.9,9.6,9.63,3340243.0
2015-10-19,9.715,9.745,9.355,9.445,2895530.0
2015-10-20,9.335,9.46,9.21,9.29,2913223.0
2015-10-21,9.2,9.255,9.145,9.195,3269920.0
2015-10-22,9.18,9.27,9.1,9.23,1593791.0
2015-10-23,9.41,9.505,9.32,9.445,1812815.0
2015-10-26,9.545,9.545,9.335,9.35,2679276.0
2015-10-27,9.415,9.51,9.37,9.51,2634246.0
2015-10-28,9.525,9.605,9.445,9.56,2725447.0
2015-10-29,9.635,9.7,9.525,9.54,1893513.0
2015-10-30,9.52,9.63,9.395,9.555,1774905.0
2015-11-02,9.605,9.615,9.415,9.45,1025725.0
2015-11-03,9.56,9.7,9.505,9.665,1709531.0
2015-11-04,9.81,9.81,9.415,9.475,2572893.0
2015-11-05,9.4,9.535,9.135,9.24,4519753.0
2015-11-06,9.225,9.275,9.18,9.245,2120535.0
2015-11-09,9.18,9.23,8.975,8.995,2596369.0
2015-11-10,8.96,9.01,8.805,8.99,2926420.0
2015-11-11,9.02,9.055,8.925,8.95,2942912.0
2015-11-12,8.895,9.075,8.885,9.02,2037364.0
2015-11-13,8.87,8.915,8.76,8.855,2170564.0
2015-11-16,8.7,8.775,8.66,8.68,1789418.0
2015-11-17,8.84,9.145,8.825,9.145,2974154.0
2015-11-18,9.075,9.26,9.06,9.255,1929949.0
2015-11-19,9.335,9.37,9.26,9.335,2548430.0
2015-11-20,9.34,9.395,9.225,9.285,2009076.0
2015-11-23,9.255,9.305,9.215,9.245,1086758.0
2015-11-24,9.185,9.35,9.185,9.305,1831224.0
2015-11-25,9.295,9.34,9.195,9.23,2439756.0
2015-11-26,9.27,9.525,9.27,9.45,2464311.0
2015-11-27,9.59,9.645,9.4,9.41,976924.0
2015-11-30,9.355,9.48,9.335,9.37,2217448.0
2015-12-01,9.415,9.68,9.395,9.63,2656303.0
2015-12-02,9.57,9.635,9.52,9.545,1862653.0
2015-12-03,9.42,9.605,9.38,9.555,2342458.0
2015-12-04,9.35,9.48,9.325,9.465,2550622.0
2015-12-07,9.62,9.76,9.57,9.66,2578939.0
2015-12-08,9.555,9.65,9.51,9.555,1315547.0
2015-12-09,9.435,9.545,9.29,9.415,1527302.0
2015-12-10,9.51,9.615,9.475,9.6,3078817.0
2015-12-11,9.545,9.785,9.535,9.62,2305010.0
2015-12-14,9.48,9.59,9.385,9.45,2036156.0
2015-12-15,9.45,9.575,9.45,9.545,1754638.0
2015-12-16,9.605,9.745,9.585,9.715,1998050.0
2015-12-17,9.805,9.99,9.795,9.885,2250285.0
2015-12-18,9.74,10.045,9.71,9.93,1889036.0
2015-12-21,9.915,10.06,9.85,9.92,858839.0
2015-12-22,10.06,10.18,9.975,10.03,1710363.0
2015-12-23,10.155,10.4,10.145,10.215,1681418.0
2015-12-24,10.475,10.475,10.195,10.305,1058522.0
2015-12-29,10.37,10.505,10.305,10.48,1155324.0
2015-12-30,10.65,10.685,10.46,10.495,1476436.0
2015-12-31,10.465,10.585,10.43,10.48,736846.0
2016-01-04,10.435,10.6,10.325,10.42,1617437.0
2016-01-05,10.275,10.465,10.245,10.35,3130799.0
2016-01-06,10.275,10.37,10.075,10.155,2216938.0
2016-01-07,10.145,10.23,9.975,10.045,1887784.0
2016-01-08,9.92,10.15,9.825,9.865,2558512.0
2016-01-11,9.665,9.81,9.63,9.79,1008901.0
2016-01-12,9.81,9.965,9.715,9.76,1193441.0
2016-01-13,9.775,9.93,9.755,9.895,1187186.0
2016-01-14,9.63,9.945,9.615,9.775,1822219.0
2016-01-15,9.85,9.915,9.57,9.615,1375919.0
2016-01-18,9.43,9.615,9.41,9.52,1225751.0
2016-01-19,9.42,9.52,9.38,9.475,2149071.0
2016-01-20,9.48,9.555,9.325,9.355,1885084.0
2016-01-21,9.575,9.575,9.29,9.29,1659295.0
2016-01-22,9.45,9.56,9.335,9.35,2347667.0
2016-01-25,9.545,9.6,9.475,9.535,872465.0
2016-01-27,9.54,9.68,9.445,9.57,1488103.0
2016-01-28,9.535,9.67,9.435,9.605,1196123.0
2016-01-29,9.665,9.725,9.42,9.545,1842643.0
2016-02-01,9.695,9.84,9.67,9.745,1592171.0
2016-02-02,9.755,9.76,9.42,9.505,3154437.0
2016-02-03,9.35,9.41,9.2,9.24,2538059.0
2016-02-04,9.27,9.305,9.16,9.275,1705006.0
2016-02-05,9.335,9.35,8.995,9.07,2934616.0
2016-02-08,8.915,8.99,8.745,8.825,3829836.0
2016-02-09,8.725,8.76,8.59,8.59,3993624.0
2016-02-10,8.675,8.695,8.52,8.635,2851806.0
2016-02-11,8.725,8.74,8.51,8.7,1550876.0
2016-02-12,8.575,8.585,8.44,8.49,2114512.0
2016-02-15,8.59,8.8,8.525,8.785,1993776.0
2016-02-16,8.93,9.035,8.685,9.02,2424821.0
2016-02-17,9.555,9.63,9.215,9.435,4312491.0
2016-02-18,9.535,9.54,9.32,9.465,3612939.0
2016-02-19,9.48,9.74,9.48,9.7,3246331.0
2016-02-22,9.66,9.865,9.645,9.81,1810432.0
2016-02-23,10.045,14.48,9.725,9.78,2239537.0
2016-02-24,9.69,9.705,9.435,9.66,2902478.0
2016-02-25,9.735,9.735,9.55,9.655,2033165.0
2016-02-26,9.685,9.73,9.595,9.685,2270688.0
2016-02-29,9.685,9.88,9.685,9.795,1652648.0
2016-03-01,9.795,9.975,9.715,9.94,2269058.0
2016-03-02,10.04,10.165,10.04,10.115,2833103.0
2016-03-03,10.13,10.495,10.13,10.445,3191866.0
2016-03-04,10.375,10.52,10.24,10.27,2438883.0
2016-03-07,10.315,10.465,10.24,10.435,1815900.0
2016-03-08,10.3,10.555,10.3,10.535,2079636.0
2016-03-09,10.265,10.52,10.205,10.52,1647065.0
2016-03-10,10.475,10.595,10.43,10.565,1000022.0
2016-03-11,10.6,10.61,10.4,10.54,1466632.0
2016-03-14,10.615,10.75,10.565,10.705,1425327.0
2016-03-15,10.7,10.7,10.405,10.49,1286448.0
2016-03-16,10.49,10.57,10.42,10.57,1048473.0
2016-03-17,10.75,10.865,10.69,10.81,2700736.0
2016-03-18,10.865,10.865,10.705,10.76,1389616.0
2016-03-21,10.76,10.825,10.645,10.675,1472581.0
2016-03-22,10.675,10.73,10.61,10.655,1485634.0
2016-03-23,10.67,10.7,10.61,10.66,2272476.0
2016-03-24,10.66,10.7,10.48,10.555,1784721.0
2016-03-29,10.525,10.67,10.45,10.45,1129718.0
2016-03-30,10.535,10.64,10.225,10.265,2078633.0
2016-03-31,10.4,10.525,10.325,10.43,2130685.0
2016-04-01,10.295,10.315,10.115,10.165,2946390.0
2016-04-04,10.175,10.36,10.175,10.25,1316961.0
2016-04-05,10.265,10.265,10.06,10.075,1715214.0
2016-04-06,10.075,10.13,10.0,10.075,1293588.0
2016-04-07,10.15,10.15,10.045,10.135,991626.0
2016-04-08,10.0,10.005,9.885,9.99,1099935.0
2016-04-11,9.975,9.99,9.745,9.805,1676663.0
2016-04-12,9.78,9.975,9.765,9.955,1038420.0
2016-04-13,10.07,10.145,9.955,10.075,2453212.0
2016-04-14,10.105,10.165,9.99,10.0,1948171.0
2016-04-15,10.0,10.03,9.75,9.79,2634660.0
2016-04-18,9.835,9.88,9.675,9.675,2128840.0
2016-04-19,9.81,9.835,9.685,9.745,2194318.0
2016-04-20,9.775,9.805,9.595,9.645,2151435.0
2016-04-21,9.775,9.79,9.345,9.405,3800860.0
2016-04-22,9.39,9.49,9.315,9.37,1706039.0
2016-04-26,9.46,9.475,9.36,9.375,1744392.0
2016-04-27,9.4,9.55,9.325,9.34,2092482.0
2016-04-28,9.45,9.48,9.31,9.4,2348520.0
2016-04-29,9.465,9.595,9.36,9.55,2449443.0
2016-05-02,9.54,9.565,9.4,9.43,1306551.0
2016-05-03,9.495,9.895,9.495,9.885,3374558.0
2016-05-04,9.865,9.9,9.705,9.73,1935876.0
2016-05-05,9.75,9.885,9.645,9.865,1542884.0
2016-05-06,9.715,9.76,9.525,9.61,3034817.0
2016-05-09,9.585,9.775,9.535,9.775,1677037.0
2016-05-10,9.78,10.245,9.775,10.075,3359271.0
2016-05-11,10.265,10.39,10.12,10.165,2390232.0
2016-05-12,10.105,10.12,9.87,10.015,2497060.0
2016-05-13,10.06,10.065,9.94,10.02,1159975.0
2016-05-16,9.97,10.105,9.88,10.085,1111760.0
2016-05-17,10.13,10.265,10.055,10.085,1548165.0
2016-05-18,10.06,10.06,9.88,9.955,1285024.0
2016-05-19,10.045,10.045,9.85,9.87,1304139.0
2016-05-20,9.85,9.9,9.82,9.865,1000046.0
2016-05-23,9.915,9.955,9.715,9.765,1125723.0
2016-05-24,9.735,9.9,9.715,9.79,1566606.0
2016-05-25,9.85,10.005,9.85,9.945,1859759.0
2016-05-26,9.925,10.04,9.925,10.02,1115443.0
2016-05-27,10.115,10.13,9.985,10.04,1135034.0
2016-05-30,10.12,10.19,10.075,10.18,1326038.0
2016-05-31,10.15,10.15,10.055,10.1,1429532.0
2016-06-01,9.955,10.105,9.93,10.07,1385493.0
2016-06-02,10.18,10.18,9.895,9.915,1054208.0
2016-06-03,9.885,10.25,9.835,10.24,1913089.0
2016-06-06,10.225,10.27,10.075,10.135,950831.0
2016-06-07,10.22,10.25,10.16,10.21,1524388.0
2016-06-08,10.195,10.3,10.06,10.255,1899457.0
2016-06-09,10.3,10.36,10.205,10.3,1073743.0
2016-06-10,10.27,10.27,10.13,10.175,841109.0
2016-06-14,10.03,10.03,9.85,9.885,1974090.0
2016-06-15,9.775,10.105,9.775,9.9,2127612.0
2016-06-16,10.0,10.04,9.81,9.855,1574705.0
2016-06-17,9.88,10.03,9.78,9.97,1516780.0
2016-06-20,10.045,10.18,10.02,10.115,1125937.0
2016-06-21,10.085,10.18,9.955,10.06,2237422.0
2016-06-22,10.105,10.22,10.07,10.165,1248068.0
2016-06-23,10.225,10.225,10.09,10.18,1120196.0
2016-06-24,10.205,10.285,9.69,9.73,1852885.0
2016-06-27,9.685,9.745,9.55,9.61,1415259.0
2016-06-28,9.4,9.42,9.15,9.19,3767524.0
2016-06-29,9.285,9.31,8.985,9.24,4556358.0
2016-06-30,9.36,9.66,9.31,9.475,2451457.0
2016-07-01,9.505,9.51,9.2,9.27,2226910.0
2016-07-04,9.3,9.405,9.27,9.37,1947655.0
2016-07-05,9.435,9.435,9.235,9.27,1582651.0
2016-07-06,9.15,9.185,8.825,9.02,4400435.0
2016-07-07,9.1,9.225,9.03,9.03,2845099.0
2016-07-08,9.02,9.075,8.9,8.93,1522689.0
2016-07-11,9.1,9.235,9.09,9.165,2266507.0
2016-07-12,9.24,9.27,9.105,9.105,1354906.0
2016-07-13,9.175,9.21,9.135,9.175,1589513.0
2016-07-14,9.28,9.325,9.235,9.255,1912661.0
2016-07-15,9.255,9.315,9.21,9.225,1443083.0
2016-07-18,9.295,9.375,9.265,9.36,2204694.0
2016-07-19,9.405,9.445,9.34,9.37,977693.0
2016-07-20,9.435,9.46,9.34,9.405,3123914.0
2016-07-21,9.49,9.825,9.49,9.765,3233618.0
2016-07-22,9.735,9.835,9.66,9.835,1590638.0
2016-07-25,9.925,9.975,9.855,9.925,1382758.0
2016-07-26,9.93,9.97,9.855,9.96,1270015.0
2016-07-27,10.015,10.24,9.885,10.03,2057121.0
2016-07-28,10.075,10.105,10.03,10.06,1305419.0
2016-07-29,10.04,10.115,10.0,10.085,1496931.0
2016-08-01,10.175,10.295,10.115,10.19,1497279.0
2016-08-02,10.005,10.22,10.005,10.175,1699047.0
2016-08-03,10.0,10.02,9.91,9.91,1759004.0
2016-08-04,9.93,10.085,9.915,10.055,1654338.0
2016-08-05,10.06,10.195,10.045,10.13,1075859.0
2016-08-08,10.175,10.28,10.15,10.15,962397.0
2016-08-09,10.13,10.13,9.885,10.0,1668168.0
2016-08-10,9.94,10.0,9.89,9.94,1680714.0
2016-08-11,9.91,9.995,9.85,9.955,1186126.0
2016-08-12,10.075,10.195,9.99,10.165,1064792.0
2016-08-15,10.15,10.28,10.115,10.255,933893.0
2016-08-16,10.34,10.625,10.315,10.615,2629174.0
2016-08-17,10.66,10.66,10.315,10.58,2339836.0
2016-08-18,10.675,10.675,10.45,10.61,1495270.0
2016-08-19,10.9,11.175,10.64,10.79,2514287.0
2016-08-22,10.9,11.15,10.81,10.85,2263149.0
2016-08-23,10.9,11.03,10.84,10.94,2125217.0
2016-08-24,10.98,11.025,10.85,10.97,1619189.0
2016-08-25,10.985,10.995,10.85,10.885,1930295.0
2016-08-26,10.9,10.94,10.77,10.77,1151494.0
2016-08-29,10.75,10.765,10.595,10.655,1520909.0
2016-08-30,10.715,10.74,10.58,10.58,1445048.0
2016-08-31,10.58,10.635,10.44,10.61,2760386.0
2016-09-01,10.58,10.77,10.555,10.75,1881740.0
2016-09-02,10.595,10.695,10.57,10.635,1659496.0
2016-09-05,10.68,10.965,10.635,10.925,1944403.0
2016-09-06,10.9,10.9,10.765,10.815,1417711.0
2016-09-07,10.825,10.9,10.555,10.695,2877531.0
2016-09-08,10.785,10.93,10.74,10.855,2849343.0
2016-09-09,10.73,10.78,10.6,10.65,1711223.0
2016-09-12,10.45,10.495,10.385,10.41,1897440.0
2016-09-13,10.455,10.52,10.235,10.365,1748762.0
2016-09-14,10.295,10.37,10.1,10.165,3392806.0
2016-09-15,10.18,10.255,10.105,10.225,1695741.0
2016-09-16,10.285,10.435,10.095,10.335,1337147.0
2016-09-19,10.27,10.365,10.21,10.28,275757.0
2016-09-20,10.285,10.355,10.25,10.355,1328238.0
2016-09-21,10.32,10.465,10.285,10.455,1355996.0
2016-09-22,10.54,10.595,10.42,10.525,1530755.0
2016-09-23,10.555,10.625,10.47,10.625,2419209.0
2016-09-26,10.57,10.655,10.54,10.565,947386.0
2016-09-27,10.455,10.535,10.395,10.44,1595505.0
2016-09-28,10.52,10.6,10.42,10.5,1506655.0
2016-09-29,10.67,10.74,10.635,10.695,2012300.0
2016-09-30,10.565,10.83,10.52,10.78,1563340.0
2016-10-03,10.75,10.945,10.71,10.925,1041917.0
2016-10-04,10.965,10.965,10.815,10.87,1314889.0
2016-10-05,10.87,10.93,10.8,10.84,1268939.0
2016-10-06,10.925,11.01,10.785,10.965,1081868.0
2016-10-07,11.015,11.055,10.93,11.04,1581302.0
2016-10-10,11.055,11.23,11.03,11.045,1641227.0
2016-10-11,11.1,11.185,10.885,10.94,1428440.0
2016-10-12,10.8,11.095,10.8,11.085,1559432.0
2016-10-13,11.095,11.21,10.85,10.965,1690396.0
2016-10-14,10.925,11.07,10.88,10.98,1176768.0
2016-10-17,10.925,11.01,10.565,10.585,2289276.0
2016-10-18,10.595,10.85,10.595,10.765,1619142.0
2016-10-19,10.815,11.015,10.715,10.755,1587182.0
2016-10-20,10.9,11.04,10.165,10.425,4677813.0
2016-10-21,10.455,10.77,10.455,10.535,1681995.0
2016-10-24,10.585,10.635,10.385,10.52,1470013.0
2016-10-25,10.585,10.715,10.495,10.6,1309067.0
2016-10-26,10.555,10.635,10.385,10.42,1213034.0
2016-10-27,10.38,10.5,10.195,10.235,2012579.0
2016-10-28,10.27,10.34,10.14,10.225,1134121.0
2016-10-31,10.17,10.42,10.15,10.38,2207987.0
2016-11-01,10.44,10.45,10.135,10.22,1518779.0
2016-11-02,10.135,10.255,10.04,10.15,1402234.0
2016-11-03,10.11,10.195,10.05,10.105,773381.0
2016-11-04,10.025,10.185,9.995,10.08,1161856.0
2016-11-07,10.11,10.255,10.09,10.205,1378163.0
2016-11-08,10.205,10.27,10.115,10.185,1025711.0
2016-11-09,10.205,10.25,9.62,9.865,1942659.0
2016-11-10,10.05,10.435,10.05,10.395,2519141.0
2016-11-11,10.44,10.455,10.17,10.34,1746725.0
2016-11-14,10.395,10.42,10.225,10.32,916416.0
2016-11-15,10.22,10.34,10.185,10.27,1129889.0
2016-11-16,10.34,10.34,10.065,10.185,1254916.0
2016-11-17,10.14,10.43,10.14,10.365,1322510.0
2016-11-18,10.425,10.525,10.325,10.4,897260.0
2016-11-21,10.365,10.41,10.235,10.365,1173695.0
2016-11-22,10.465,10.465,10.335,10.395,1023059.0
2016-11-23,10.455,10.52,10.325,10.485,1548763.0
2016-11-24,10.535,10.535,10.27,10.38,1489780.0
2016-11-25,10.44,10.455,10.2,10.27,1572471.0
2016-11-28,10.27,10.425,10.185,10.385,1514439.0
2016-11-29,10.365,10.51,10.295,10.45,1400239.0
2016-11-30,10.435,10.5,10.31,10.45,1966527.0
2016-12-01,10.495,10.635,10.395,10.585,3868456.0
2016-12-02,10.61,10.635,10.42,10.455,1825666.0
2016-12-05,10.365,10.365,10.205,10.31,997368.0
2016-12-06,10.425,10.425,10.29,10.355,1361549.0
2016-12-07,10.35,10.455,10.31,10.355,1949809.0
2016-12-08,10.48,10.625,10.38,10.585,1968420.0
2016-12-09,10.635,10.665,10.57,10.615,1321720.0
2016-12-12,10.665,10.695,10.57,10.57,1038817.0
2016-12-13,10.555,10.6,10.485,10.525,2069211.0
2016-12-14,10.51,10.81,10.51,10.785,2126686.0
2016-12-15,10.81,10.81,10.645,10.71,1483985.0
2016-12-16,10.75,10.84,10.685,10.8,767932.0
2016-12-19,10.785,10.9,10.775,10.825,789042.0
2016-12-20,10.78,11.01,10.78,10.855,1582687.0
2016-12-21,10.87,10.94,10.85,10.915,969447.0
2016-12-22,10.94,11.24,10.88,11.185,1517342.0
2016-12-23,11.185,11.245,11.11,11.145,565870.0
2016-12-28,11.145,11.3,11.11,11.24,982688.0
2016-12-29,11.245,11.295,11.145,11.27,507099.0
2016-12-30,11.285,11.3,11.195,11.225,503936.0
2017-01-03,11.23,11.26,11.16,11.21,1336479.0
2017-01-04,11.225,11.27,10.945,10.985,1132379.0
2017-01-05,11.03,11.04,10.965,11.0,1560236.0
2017-01-06,10.965,10.995,10.91,10.965,1005086.0
2017-01-09,10.955,11.125,10.9,11.045,1173814.0
2017-01-10,10.98,11.045,10.915,10.985,1531157.0
2017-01-11,10.88,11.065,10.86,10.915,1102888.0
2017-01-12,11.015,11.025,10.865,10.915,1018138.0
2017-01-13,10.94,10.97,10.84,10.885,706106.0
2017-01-16,10.945,10.995,10.88,10.915,789446.0
2017-01-17,10.81,10.88,10.615,10.67,1846204.0
2017-01-18,10.635,10.65,10.44,10.625,1074677.0
2017-01-19,10.655,10.73,10.57,10.665,980670.0
2017-01-20,10.655,10.665,10.51,10.635,879252.0
2017-01-23,10.73,10.8,10.485,10.525,1001262.0
2017-01-24,10.555,10.61,10.42,10.45,2433421.0
2017-01-25,10.47,10.58,10.455,10.52,1390425.0
2017-01-27,10.635,10.71,10.55,10.67,1418049.0
2017-01-30,10.6,10.755,10.555,10.67,1468036.0
2017-01-31,10.635,11.0,10.635,10.815,2622821.0
2017-02-01,10.785,10.945,10.75,10.945,1687753.0
2017-02-02,11.03,11.3,10.94,11.11,2720912.0
2017-02-03,11.07,11.155,10.93,10.97,1074289.0
2017-02-06,11.1,11.18,10.945,11.04,1094715.0
2017-02-07,10.94,11.08,10.865,11.07,1200544.0
2017-02-08,11.04,11.195,11.01,11.1,1220219.0
2017-02-09,11.145,11.17,11.025,11.145,1087908.0
2017-02-10,11.21,11.31,11.18,11.245,1079358.0
2017-02-13,11.26,11.36,11.245,11.28,1154399.0
2017-02-14,11.375,11.47,11.325,11.37,1449332.0
2017-02-15,11.51,11.51,11.375,11.47,1102678.0
2017-02-16,11.51,11.515,11.36,11.47,926848.0
2017-02-17,11.4,11.46,11.37,11.375,1109489.0
2017-02-20,11.375,11.415,11.195,11.375,1309362.0
2017-02-21,11.4,11.54,11.33,11.525,1763259.0
2017-02-22,11.525,11.61,11.41,11.5,1647318.0
2017-02-23,11.515,11.515,11.455,11.495,877902.0
2017-02-24,11.51,11.515,11.355,11.375,1129451.0
2017-02-27,11.745,12.16,11.725,11.785,3928576.0
2017-02-28,11.755,11.84,11.54,11.69,2190863.0
2017-03-01,11.69,11.8,11.675,11.745,2506468.0
2017-03-02,11.99,12.005,11.86,11.975,2012896.0
2017-03-03,11.775,11.825,11.685,11.76,1553974.0
2017-03-06,11.815,11.87,11.745,11.83,1202654.0
2017-03-07,11.87,11.87,11.685,11.77,2163757.0
2017-03-08,11.73,11.85,11.705,11.85,1683111.0
2017-03-09,11.885,11.98,11.815,11.975,1499317.0
2017-03-10,12.155,12.155,11.98,12.06,1007618.0
2017-03-13,12.09,12.105,11.96,12.05,1138565.0
2017-03-14,12.085,12.12,11.865,11.995,1147516.0
2017-03-15,12.045,12.115,11.92,12.115,1175491.0
2017-03-16,12.35,12.365,12.14,12.255,2246442.0
2017-03-17,12.305,12.34,12.225,12.23,2023295.0
2017-03-20,12.175,12.23,12.1,12.145,651790.0
2017-03-21,12.145,12.16,11.92,11.965,1460719.0
2017-03-22,11.925,11.925,11.8,11.85,1383181.0
2017-03-23,11.865,12.005,11.84,11.965,1072642.0
2017-03-24,12.05,12.215,11.975,12.045,1073035.0
2017-03-27,11.975,12.1,11.855,12.07,1055401.0
2017-03-28,12.16,12.38,12.12,12.32,1318163.0
2017-03-29,12.32,12.365,12.24,12.305,1462397.0
2017-03-30,12.32,12.445,12.255,12.395,1090344.0
2017-03-31,12.395,12.45,12.225,12.225,1092793.0
2017-04-03,12.195,12.365,12.07,12.16,954233.0
2017-04-04,12.16,12.23,12.05,12.175,1337584.0
2017-04-05,12.225,12.255,12.105,12.17,879131.0
2017-04-06,12.16,12.23,12.13,12.145,835316.0
2017-04-07,12.25,12.375,12.12,12.255,788917.0
2017-04-10,12.325,12.5,12.295,12.46,1188898.0
2017-04-11,12.42,12.615,12.39,12.5,1043462.0
2017-04-12,12.525,12.525,12.43,12.435,1067631.0
2017-04-13,12.445,12.485,12.36,12.395,1163497.0
2017-04-18,12.36,12.54,12.35,12.49,1638326.0
2017-04-19,12.305,12.46,12.195,12.305,1762538.0
2017-04-20,12.31,12.42,12.24,12.365,1000955.0
2017-04-21,12.47,12.54,12.39,12.505,804578.0
2017-04-24,12.555,12.695,12.525,12.65,1878579.0
2017-04-26,12.555,12.87,12.555,12.835,1719204.0
2017-04-27,12.82,12.85,12.76,12.815,1393259.0
2017-04-28,12.75,12.75,12.53,12.58,1742222.0
2017-05-01,12.68,12.76,12.58,12.695,1049047.0
2017-05-02,12.96,13.26,12.78,13.19,3069543.0
2017-05-03,13.18,13.315,12.995,13.135,1829238.0
2017-05-04,13.08,13.175,12.955,13.175,1187699.0
2017-05-05,13.18,13.18,12.885,12.94,1464282.0
2017-05-08,13.22,13.235,12.815,12.835,2130400.0
2017-05-09,12.79,12.98,12.74,12.87,1750789.0
2017-05-10,12.945,13.165,12.925,13.12,1345460.0
2017-05-11,13.22,13.26,12.98,13.055,1773783.0
2017-05-12,12.995,13.07,12.885,12.97,1193510.0
2017-05-15,12.905,13.01,12.85,12.905,909713.0
2017-05-16,12.945,13.15,12.945,13.025,1200858.0
2017-05-17,13.19,13.195,12.93,12.97,1078296.0
2017-05-18,12.795,12.925,12.76,12.925,1222048.0
2017-05-19,12.96,12.96,12.71,12.83,503604.0
2017-05-22,12.87,13.07,12.845,13.065,1168741.0
2017-05-23,13.105,13.175,12.925,12.945,970481.0
2017-05-24,13.095,13.14,12.94,13.14,1474747.0
2017-05-25,13.065,13.195,13.0,13.14,1240385.0
2017-05-26,13.18,13.18,12.97,13.015,861610.0
2017-05-29,13.09,13.15,12.97,12.98,753298.0
2017-05-30,12.955,12.985,12.795,12.86,1426391.0
2017-05-31,12.87,12.9,12.695,12.815,1716060.0
2017-06-01,12.75,12.94,12.705,12.85,1309465.0
2017-06-02,12.945,13.01,12.83,12.97,952061.0
2017-06-05,12.985,12.985,12.775,12.86,1274866.0
2017-06-06,12.795,12.82,12.6,12.6,1607643.0
2017-06-07,12.625,12.665,12.435,12.45,2221392.0
2017-06-08,12.42,12.505,12.31,12.445,1521897.0
2017-06-09,12.435,12.625,12.415,12.57,1240479.0
2017-06-13,12.57,12.85,12.56,12.85,1758921.0
2017-06-14,12.87,12.98,12.835,12.905,1338774.0
2017-06-15,12.83,13.035,12.795,13.015,3334364.0
2017-06-16,13.025,13.195,13.015,13.08,2245336.0
2017-06-19,13.07,13.125,12.945,13.09,1029264.0
2017-06-20,13.095,13.095,12.96,12.96,1442145.0
2017-06-21,12.875,12.9,12.765,12.835,1193163.0
2017-06-22,12.85,12.94,12.83,12.86,1092029.0
2017-06-23,12.905,12.915,12.67,12.76,1297242.0
2017-06-26,12.765,12.915,12.765,12.85,1279335.0
2017-06-27,12.885,12.97,12.65,12.805,1359100.0
2017-06-28,12.835,13.055,12.74,13.025,1448882.0
2017-06-29,13.16,13.245,13.095,13.175,1022385.0
2017-06-30,12.985,13.11,12.845,13.065,1719490.0
2017-07-03,13.05,13.055,12.75,12.765,1273346.0
2017-07-04,12.945,13.125,12.905,13.12,1454375.0
2017-07-05,13.095,13.235,13.035,13.11,1404007.0
2017-07-06,13.325,13.44,13.095,13.395,2171559.0
2017-07-07,13.25,13.325,13.195,13.275,1702077.0
2017-07-10,13.325,13.605,13.3,13.56,2148089.0
2017-07-11,13.48,13.545,13.37,13.41,1686472.0
2017-07-12,13.355,13.37,13.095,13.195,2033065.0
2017-07-13,13.36,13.59,13.3,13.575,2364440.0
2017-07-14,13.62,13.685,13.55,13.615,1779467.0
2017-07-17,13.525,13.645,13.47,13.58,858894.0
2017-07-18,13.59,13.62,13.41,13.465,1501906.0
2017-07-19,13.565,13.655,13.465,13.62,1650747.0
2017-07-20,13.655,13.68,13.49,13.545,2262568.0
2017-07-21,13.41,13.645,13.36,13.465,1852008.0
2017-07-24,13.34,13.415,13.26,13.34,1044508.0
2017-07-25,13.4,13.535,13.36,13.48,943220.0
2017-07-26,13.56,13.655,13.505,13.545,934087.0
2017-07-27,13.59,13.635,13.51,13.58,1095508.0
2017-07-28,13.495,13.56,13.3,13.36,1262015.0
2017-07-31,13.22,13.34,13.105,13.22,1216162.0
2017-08-01,12.97,13.165,12.885,13.16,1515485.0
2017-08-02,12.945,13.025,12.735,12.79,2386436.0
2017-08-03,12.695,13.0,12.67,12.93,1623186.0
2017-08-04,12.945,13.33,12.875,13.07,2825364.0
2017-08-07,13.195,13.25,12.96,12.985,1314280.0
2017-08-08,13.05,13.08,12.735,12.775,1804569.0
2017-08-09,12.725,12.985,12.725,12.915,1315245.0
2017-08-10,12.94,12.98,12.88,12.915,1374047.0
2017-08-11,12.64,12.695,12.595,12.615,1549395.0
2017-08-14,12.705,12.795,12.65,12.765,1278631.0
2017-08-15,12.885,13.01,12.815,12.93,1458909.0
2017-08-16,13.015,13.05,12.905,12.945,1205912.0
2017-08-17,13.015,13.09,12.905,12.905,1392020.0
2017-08-18,12.83,12.85,12.565,12.79,1241541.0
2017-08-21,12.75,12.79,12.58,12.68,902805.0
2017-08-22,12.595,12.705,12.57,12.58,957566.0
2017-08-23,12.65,12.78,12.595,12.71,1260534.0
2017-08-24,12.68,12.835,12.635,12.735,1203596.0
2017-08-25,12.83,12.985,12.67,12.905,1565068.0
2017-08-28,12.87,13.0,12.75,12.985,2608547.0
2017-08-29,13.065,13.07,12.56,12.775,3030120.0
2017-08-30,12.845,13.18,12.845,13.16,1438377.0
2017-08-31,13.185,13.295,12.915,13.01,2171616.0
2017-09-01,13.075,13.185,12.985,13.04,1564973.0
2017-09-04,13.055,13.175,12.985,13.13,1287250.0
2017-09-05,13.095,13.385,12.935,13.385,1477871.0
2017-09-06,13.32,13.335,13.005,13.13,2208021.0
2017-09-07,13.13,13.245,13.12,13.185,3619584.0
2017-09-08,13.215,13.435,13.215,13.41,1505312.0
2017-09-11,13.49,13.66,13.49,13.6,1247331.0
2017-09-12,13.61,13.89,13.61,13.865,2925431.0
2017-09-13,13.995,14.24,13.94,14.24,3182564.0
2017-09-14,14.235,14.24,14.105,14.185,2446677.0
2017-09-15,14.13,14.225,14.075,14.155,1574211.0
2017-09-18,14.13,14.385,14.05,14.22,1623993.0
2017-09-19,14.24,14.3,14.21,14.26,1178480.0
2017-09-20,14.235,14.425,14.2,14.38,1699108.0
2017-09-21,14.41,14.42,14.275,14.28,1714134.0
2017-09-22,14.37,14.46,14.33,14.33,962183.0
2017-09-25,14.4,14.515,14.37,14.4,1173071.0
2017-09-26,14.465,14.48,14.235,14.355,905350.0
2017-09-27,14.28,14.395,14.105,14.18,1890105.0
2017-09-28,14.33,14.37,14.225,14.345,1650112.0
2017-09-29,14.37,14.41,14.32,14.345,1798940.0
2017-10-02,14.475,15.0,14.475,14.62,1502047.0
2017-10-03,14.68,14.715,14.49,14.64,1234244.0
2017-10-04,14.62,14.64,14.425,14.49,1520320.0
2017-10-05,14.435,14.57,14.435,14.475,701639.0
2017-10-06,14.585,14.66,14.545,14.66,1330188.0
2017-10-09,14.57,14.74,14.53,14.665,758021.0
2017-10-10,14.65,14.82,14.65,14.74,974048.0
2017-10-11,14.7,14.8,14.7,14.77,878918.0
2017-10-12,14.82,14.995,14.715,14.8,649839.0
2017-10-13,14.825,14.85,14.745,14.825,743372.0
2017-10-16,14.85,14.955,14.8,14.835,633942.0
2017-10-17,14.945,14.97,14.81,14.89,885727.0
2017-10-18,13.45,13.74,13.24,13.33,6958976.0
2017-10-19,13.275,13.295,13.055,13.115,4495295.0
2017-10-20,13.105,13.515,12.985,13.41,3518505.0
2017-10-23,13.435,13.505,13.225,13.25,1656984.0
2017-10-24,13.25,13.265,13.09,13.115,2198208.0
2017-10-25,13.275,13.415,13.21,13.25,2393453.0
2017-10-26,13.25,13.36,13.16,13.295,2015744.0
2017-10-27,13.335,13.44,13.175,13.355,2063388.0
2017-10-30,13.355,13.355,13.09,13.145,1897158.0
2017-10-31,13.13,13.185,12.945,12.975,2325049.0
2017-11-01,12.985,13.2,12.825,13.015,1926287.0
2017-11-02,13.015,13.05,12.895,12.955,1558109.0
2017-11-03,13.025,13.12,13.025,13.115,1276754.0
2017-11-06,13.17,13.17,13.0,13.13,1492906.0
2017-11-07,13.145,13.32,13.09,13.21,1420018.0
2017-11-08,13.21,13.235,13.01,13.055,1967216.0
2017-11-09,13.17,13.405,13.055,13.335,2040888.0
2017-11-10,13.33,13.345,13.145,13.275,958020.0
2017-11-13,13.4,13.45,13.21,13.25,1191565.0
2017-11-14,13.115,13.17,12.935,13.01,1936042.0
2017-11-15,12.905,13.0,12.89,12.985,1132083.0
2017-11-16,12.97,13.105,12.915,12.97,1381647.0
2017-11-17,13.12,13.12,12.935,13.0,1194173.0
2017-11-20,12.905,13.145,12.835,13.01,1451498.0
2017-11-21,13.01,13.21,12.985,13.035,1392191.0
2017-11-22,13.01,13.035,12.89,12.93,1516886.0
2017-11-23,12.835,12.88,12.695,12.76,1639851.0
2017-11-24,12.69,12.875,12.635,12.85,916163.0
2017-11-27,12.84,13.095,12.825,12.995,1274644.0
2017-11-28,12.905,13.13,12.88,12.915,1995843.0
2017-11-29,13.01,13.01,12.855,12.89,1147243.0
2017-11-30,12.85,12.85,12.665,12.73,2318044.0
2017-12-01,12.69,12.81,12.675,12.76,1199930.0
2017-12-04,12.775,12.815,12.545,12.585,1179254.0
2017-12-05,12.625,12.9,12.595,12.715,1860565.0
2017-12-06,12.555,12.635,12.495,12.595,1905787.0
2017-12-07,12.61,12.815,12.57,12.8,2222329.0
2017-12-08,12.855,12.93,12.73,12.89,1409668.0
2017-12-11,12.905,13.065,12.895,12.995,915356.0
2017-12-12,13.05,13.1,12.935,13.075,1268843.0
2017-12-13,13.12,13.145,13.0,13.025,1079915.0
2017-12-14,13.12,13.12,12.81,12.835,2534235.0
2017-12-15,12.835,12.945,12.705,12.88,1854921.0
2017-12-18,12.905,12.945,12.76,12.85,1453102.0
2017-12-19,12.89,13.065,12.875,12.96,1618193.0
2017-12-20,12.92,13.145,12.87,13.09,1852743.0
2017-12-21,13.13,13.25,13.075,13.21,2472150.0
2017-12-22,13.255,13.255,13.04,13.105,691288.0
2017-12-27,13.145,13.195,12.995,13.035,498772.0
2017-12-28,13.075,13.075,12.93,13.01,548255.0
2017-12-29,12.955,13.13,12.905,13.09,997158.0
2018-01-02,13.01,13.09,12.945,13.035,655977.0
2018-01-03,13.025,13.075,12.945,12.975,853027.0
2018-01-04,13.075,13.1,12.96,12.985,940585.0
2018-01-05,13.065,13.08,12.93,13.055,551924.0
2018-01-08,13.115,13.155,13.065,13.075,630910.0
2018-01-09,13.075,13.075,12.865,12.905,1635533.0
2018-01-10,12.905,12.965,12.68,12.73,1525656.0
2018-01-11,12.705,12.745,12.44,12.555,1436069.0
2018-01-12,12.555,12.615,12.49,12.495,714183.0
2018-01-15,12.53,12.575,12.37,12.37,557768.0
2018-01-16,12.315,12.465,12.095,12.395,1323134.0
2018-01-17,12.28,12.425,12.145,12.36,1378954.0
2018-01-18,12.425,12.495,12.29,12.45,1187506.0
2018-01-19,12.41,12.495,12.375,12.435,897528.0
2018-01-22,12.415,12.655,12.415,12.555,1026558.0
2018-01-23,12.68,12.82,12.615,12.665,1203444.0
2018-01-24,12.8,12.855,12.72,12.8,1193230.0
2018-01-25,12.705,12.795,12.635,12.755,692217.0
2018-01-29,12.865,12.885,12.775,12.775,829684.0
2018-01-30,12.745,12.815,12.555,12.595,1186286.0
2018-01-31,12.48,12.745,12.48,12.68,1148852.0
2018-02-01,12.755,12.85,12.735,12.76,1124272.0
2018-02-02,12.77,12.8,12.635,12.735,801963.0
2018-02-05,12.57,12.655,12.52,12.61,1025686.0
2018-02-06,12.37,12.395,12.13,12.25,2136359.0
2018-02-07,12.355,12.455,12.24,12.385,1834450.0
2018-02-08,12.28,12.72,12.28,12.665,1682429.0
2018-02-09,12.375,12.485,12.28,12.415,1679101.0
2018-02-12,12.37,12.515,12.32,12.44,839424.0
2018-02-13,12.44,12.635,12.41,12.56,1147401.0
2018-02-14,12.52,12.785,12.52,12.705,1708930.0
2018-02-15,12.835,12.92,12.6,12.625,1199681.0
2018-02-16,12.69,12.69,12.415,12.465,1521950.0
2018-02-19,12.49,12.795,12.465,12.665,1409622.0
2018-02-20,12.64,12.855,12.595,12.775,1438567.0
2018-02-21,13.215,13.81,13.215,13.61,4566311.0
2018-02-22,13.68,13.84,13.535,13.705,3009792.0
2018-02-23,13.785,14.01,13.735,14.01,1944719.0
2018-02-26,14.145,14.35,13.995,14.315,1740789.0
2018-02-27,14.52,14.6,14.33,14.565,2049496.0
2018-02-28,14.47,14.595,14.365,14.565,2257429.0
2018-03-01,14.46,14.755,14.405,14.65,1629461.0
2018-03-02,14.68,14.715,14.525,14.59,2280535.0
2018-03-05,14.525,14.525,14.315,14.365,1670338.0
2018-03-06,14.405,14.68,14.405,14.575,1604915.0
2018-03-07,14.435,14.525,14.435,14.46,1587052.0
2018-03-08,14.445,14.585,14.445,14.575,1246393.0
2018-03-09,14.33,14.615,14.29,14.565,1786292.0
2018-03-12,14.69,14.7,14.485,14.585,1539400.0
2018-03-13,14.56,14.65,14.495,14.565,2255158.0
2018-03-14,14.485,14.51,14.335,14.365,1220069.0
2018-03-15,14.38,14.385,14.225,14.32,2390858.0
2018-03-16,14.355,14.495,14.345,14.47,1842291.0
2018-03-19,14.495,14.64,14.475,14.61,865539.0
2018-03-20,14.52,14.65,14.46,14.485,1043683.0
2018-03-21,14.485,14.585,14.275,14.355,1342453.0
2018-03-22,14.25,14.37,14.085,14.135,1265709.0
2018-03-23,13.825,13.965,13.775,13.905,1323946.0
2018-03-26,13.725,14.085,13.725,14.06,1506111.0
2018-03-27,14.175,14.33,14.075,14.28,831350.0
2018-03-28,14.165,14.42,14.095,14.38,1525188.0
2018-03-29,14.365,14.495,14.06,14.125,1429873.0
2018-04-03,14.005,14.11,13.92,14.06,782443.0
2018-04-04,14.005,14.15,13.9,14.075,1426166.0
2018-04-05,14.005,14.28,13.995,14.21,1355619.0
2018-04-06,14.085,14.145,13.945,13.995,944684.0
2018-04-09,13.97,14.095,13.88,14.07,1021847.0
2018-04-10,14.005,14.38,14.005,14.365,1343444.0
2018-04-11,14.19,14.33,14.12,14.275,1688376.0
2018-04-12,14.2,14.475,14.12,14.34,1272640.0
2018-04-13,14.365,14.47,14.33,14.365,1026285.0
2018-04-16,14.365,14.395,14.24,14.33,806364.0
2018-04-17,14.32,14.5,14.28,14.445,1140944.0
2018-04-18,14.455,14.55,14.345,14.5,882251.0
2018-04-19,14.65,14.7,14.55,14.665,1535169.0
2018-04-20,14.61,14.675,14.51,14.56,922934.0
2018-04-23,14.56,14.655,14.445,14.475,765801.0
2018-04-24,14.485,14.73,14.485,14.545,1518223.0
2018-04-26,14.55,14.615,14.495,14.495,1224421.0
2018-04-27,14.495,14.59,14.085,14.33,1916343.0
2018-04-30,14.365,14.655,14.265,14.6,1095601.0
2018-05-01,14.55,14.705,14.55,14.64,1089384.0
2018-05-02,14.655,14.91,14.655,14.855,2169456.0
2018-05-03,14.91,15.08,14.9,14.935,1625635.0
2018-05-04,14.975,15.08,14.82,14.845,1065971.0
2018-05-07,14.845,14.93,14.79,14.83,1005557.0
2018-05-08,14.895,14.925,14.77,14.81,1834681.0
2018-05-09,14.82,14.87,14.72,14.77,1660932.0
2018-05-10,14.87,14.895,14.745,14.785,993138.0
2018-05-11,14.78,14.855,14.78,14.805,971751.0
2018-05-14,14.86,14.99,14.81,14.895,894535.0
2018-05-15,14.92,15.055,14.875,14.95,1256143.0
2018-05-16,14.975,15.065,14.885,15.0,1399470.0
2018-05-17,15.05,15.08,14.94,15.01,1106065.0
2018-05-18,15.065,15.08,14.905,14.95,747711.0
2018-05-21,14.9,14.96,14.87,14.9,554106.0
2018-05-22,14.87,14.92,14.81,14.895,789058.0
2018-05-23,14.925,15.13,14.895,15.08,1527033.0
2018-05-24,15.0,15.465,14.94,15.465,2262859.0
2018-05-25,15.275,15.275,15.025,15.18,1529677.0
2018-05-28,15.17,15.275,15.09,15.275,771253.0
2018-05-29,15.335,15.4,15.205,15.36,1261678.0
2018-05-30,15.325,15.48,15.32,15.425,2176463.0
2018-05-31,15.475,15.475,15.285,15.325,3612778.0
2018-06-01,15.365,15.465,15.335,15.415,1011014.0
2018-06-04,15.685,15.895,15.515,15.775,1610324.0
2018-06-05,15.725,15.85,15.585,15.7,1324177.0
2018-06-06,15.71,15.72,15.63,15.695,985302.0
2018-06-07,15.695,15.815,15.66,15.775,863812.0
2018-06-08,15.675,15.735,15.55,15.58,1000841.0
2018-06-12,15.65,15.685,15.555,15.61,1321507.0
2018-06-13,15.63,15.71,15.375,15.54,1183547.0
2018-06-14,15.475,15.565,15.35,15.425,1067893.0
2018-06-15,15.565,15.815,15.52,15.74,2116518.0
2018-06-18,15.83,16.225,15.8,16.11,1051644.0
2018-06-19,16.265,16.275,16.11,16.12,1509007.0
2018-06-20,16.24,16.275,16.045,16.075,1134040.0
2018-06-21,16.2,16.23,16.06,16.12,1976509.0
2018-06-22,16.16,16.295,16.16,16.23,1937926.0
2018-06-25,16.225,16.28,16.135,16.175,686616.0
2018-06-26,16.005,16.255,15.955,16.23,1390772.0
2018-06-27,16.24,16.28,16.075,16.1,1251068.0
2018-06-28,16.075,16.175,16.06,16.11,1498845.0
2018-06-29,16.16,16.315,16.11,16.165,1002627.0
2018-07-02,16.295,16.47,16.205,16.215,1018566.0
2018-07-03,16.19,16.345,16.15,16.265,1384315.0
2018-07-04,16.215,16.38,16.1,16.315,816418.0
2018-07-05,16.255,16.395,16.23,16.305,1259561.0
2018-07-06,16.34,16.69,16.315,16.625,1394397.0
2018-07-09,16.67,16.715,16.46,16.515,539672.0
2018-07-10,16.54,16.68,16.535,16.615,1103845.0
2018-07-11,16.605,16.65,16.28,16.315,1327219.0
2018-07-12,16.275,16.395,16.19,16.275,1282822.0
2018-07-13,16.385,16.405,16.205,16.355,947426.0
2018-07-16,16.435,16.475,16.14,16.2,1064206.0
2018-07-17,15.92,16.32,15.92,16.15,1086903.0
2018-07-18,16.125,16.42,16.085,16.34,979940.0
2018-07-19,16.385,16.515,16.205,16.295,1775050.0
2018-07-20,16.305,16.43,16.25,16.385,940999.0
2018-07-23,16.395,16.475,16.125,16.295,646528.0
2018-07-24,16.37,16.77,16.37,16.485,1505493.0
2018-07-25,16.47,16.47,16.2,16.225,601765.0
2018-07-26,16.2,16.2,16.06,16.135,914891.0
2018-07-27,16.225,16.42,16.06,16.385,976742.0
2018-07-30,16.275,16.55,16.25,16.51,645943.0
2018-07-31,16.55,16.64,16.395,16.43,897808.0
2018-08-01,16.65,16.655,16.41,16.575,709290.0
2018-08-02,16.72,16.925,16.65,16.87,1339112.0
2018-08-03,17.015,17.205,16.96,17.14,1257626.0
2018-08-06,17.225,17.235,16.975,17.03,745789.0
2018-08-07,17.3,17.735,17.065,17.3,2700597.0
2018-08-08,17.225,17.735,17.14,17.625,1077668.0
2018-08-09,17.67,17.67,17.27,17.27,1732622.0
2018-08-10,17.27,17.425,17.145,17.205,942717.0
2018-08-13,17.13,17.36,17.12,17.26,849616.0
2018-08-14,17.08,17.17,16.72,17.13,1476027.0
2018-08-15,17.03,17.155,16.96,16.975,1169054.0
2018-08-16,16.965,17.095,16.78,16.965,1399703.0
2018-08-17,16.975,17.18,16.925,16.985,1146591.0
2018-08-20,17.065,17.15,17.03,17.07,1183240.0
2018-08-21,16.875,17.08,16.78,16.835,1288015.0
2018-08-22,16.73,16.785,15.94,16.515,2592505.0
2018-08-23,16.37,16.515,16.175,16.475,1395054.0
2018-08-24,16.485,16.6,16.41,16.475,890683.0
2018-08-27,16.45,16.79,16.405,16.655,1411412.0
2018-08-28,16.895,16.97,16.715,16.87,1763523.0
2018-08-29,16.77,16.97,16.675,16.905,1332321.0
2018-08-30,16.98,17.025,16.87,16.97,1636100.0
2018-08-31,17.14,17.14,16.91,17.015,2140782.0
2018-09-03,17.015,17.015,16.77,16.905,1013589.0
2018-09-04,16.815,16.815,16.375,16.45,2380971.0
2018-09-05,16.4,16.54,16.075,16.265,1751582.0
2018-09-06,16.215,16.325,16.1,16.19,2019939.0
2018-09-07,16.025,16.1,15.875,16.04,1598530.0
2018-09-10,15.965,16.135,15.86,15.865,1576945.0
2018-09-11,15.94,16.09,15.84,15.915,1594333.0
2018-09-12,15.85,16.165,15.785,16.11,1851144.0
2018-09-13,16.035,16.165,16.015,16.15,1405407.0
2018-09-14,16.035,16.19,15.96,16.125,946470.0
2018-09-17,16.115,16.275,16.09,16.26,1317548.0
2018-09-18,16.15,16.215,15.9,16.035,1907103.0
2018-09-19,15.99,16.11,15.95,16.05,2045655.0
2018-09-20,15.935,15.99,15.81,15.86,1588775.0
2018-09-21,15.81,16.06,15.785,16.06,2100305.0
2018-09-24,15.94,16.275,15.925,16.16,1068364.0
2018-09-25,16.14,16.24,16.075,16.14,995463.0
2018-09-26,16.19,16.32,16.09,16.175,1760871.0
2018-09-27,16.275,16.43,16.225,16.375,1353213.0
2018-09-28,16.38,16.53,16.275,16.325,1183067.0
2018-10-01,16.135,16.285,16.065,16.19,527944.0
2018-10-02,16.19,16.24,15.925,15.985,1495649.0
2018-10-03,15.775,15.865,15.6,15.75,2419165.0
2018-10-04,15.76,15.81,15.63,15.7,2054595.0
2018-10-05,15.585,15.66,15.5,15.52,1132461.0
2018-10-08,15.4,15.445,15.26,15.285,900942.0
2018-10-09,15.205,15.295,14.96,15.045,1393223.0
2018-10-10,15.03,15.18,14.855,14.97,2178357.0
2018-10-11,14.69,15.085,14.69,14.96,2217568.0
2018-10-12,14.82,15.02,14.795,14.96,2317150.0
2018-10-15,14.745,14.79,14.495,14.495,1452118.0
2018-10-16,14.43,14.655,14.415,14.58,1551832.0
2018-10-17,14.655,14.76,14.62,14.68,1898275.0
2018-10-18,14.815,14.845,14.615,14.74,873935.0
2018-10-19,14.69,14.84,14.665,14.79,1118349.0
2018-10-22,14.655,14.78,14.655,14.705,1230085.0
2018-10-23,14.695,14.795,14.655,14.765,1445603.0
2018-10-24,14.935,15.02,14.69,14.695,1790535.0
2018-10-25,14.505,14.59,14.29,14.29,1448653.0
2018-10-26,14.24,14.29,14.08,14.2,1822292.0
2018-10-29,14.165,14.35,14.165,14.275,762195.0
2018-10-30,14.1,14.47,14.03,14.455,1147935.0
2018-10-31,14.53,14.615,14.44,14.615,1398755.0
2018-11-01,14.545,14.795,14.495,14.77,1383988.0
2018-11-02,14.53,14.615,14.23,14.305,1449035.0
2018-11-05,14.19,14.355,14.155,14.265,1070589.0
2018-11-06,14.2,14.49,14.2,14.465,875467.0
2018-11-07,14.405,14.515,14.28,14.38,1069411.0
2018-11-08,14.35,14.545,14.35,14.49,1100219.0
2018-11-09,12.66,12.82,11.525,11.83,10065358.0
2018-11-12,11.415,11.56,11.05,11.085,7854331.0
2018-11-13,11.0,11.02,10.47,10.56,9115582.0
2018-11-14,10.63,11.0,10.555,10.61,5942451.0
2018-11-15,10.735,11.17,10.67,11.02,5466521.0
2018-11-16,11.29,11.585,11.22,11.265,4278561.0
2018-11-19,11.25,11.285,10.9,11.025,3305879.0
2018-11-20,10.91,10.91,10.68,10.755,3019224.0
2018-11-21,10.67,10.82,10.555,10.595,4530082.0
2018-11-22,10.51,10.755,10.505,10.705,2896818.0
2018-11-23,10.745,10.9,10.58,10.895,1964366.0
2018-11-26,11.0,11.0,10.635,10.695,1746771.0
2018-11-27,10.755,10.875,10.705,10.875,2575791.0
2018-11-28,10.935,10.935,10.785,10.81,1525425.0
2018-11-29,10.835,10.945,10.795,10.91,1962783.0
2018-11-30,10.95,10.95,10.51,10.51,3247975.0
2018-12-03,10.62,10.945,10.585,10.91,1590643.0
2018-12-04,10.91,11.02,10.68,10.695,2653101.0
2018-12-05,10.535,10.585,10.265,10.355,2692180.0
2018-12-06,10.355,10.395,10.19,10.33,1827966.0
2018-12-07,10.295,10.495,10.18,10.195,2110722.0
2018-12-10,10.09,10.14,9.555,9.675,4941790.0
2018-12-11,9.555,9.775,9.315,9.49,4234209.0
2018-12-12,9.515,9.665,9.48,9.625,2699105.0
2018-12-13,9.74,9.865,9.565,9.665,3573507.0
2018-12-14,9.75,9.785,9.59,9.615,2296266.0
2018-12-17,9.575,9.74,9.575,9.675,2458425.0
2018-12-18,9.63,9.78,9.615,9.64,2331068.0
2018-12-19,9.58,9.945,9.505,9.865,4035365.0
2018-12-20,9.73,10.095,9.73,9.78,2675124.0
2018-12-21,9.78,9.87,9.555,9.64,4049137.0
2018-12-24,9.58,9.79,9.49,9.74,810647.0
2018-12-27,9.84,9.905,9.705,9.825,1327210.0
2018-12-28,9.555,9.8,9.475,9.74,1441894.0
2018-12-31,9.84,9.98,9.64,9.655,627134.0
2019-01-02,9.625,9.675,9.16,9.225,1653112.0
2019-01-03,9.43,9.725,9.32,9.58,1889590.0
2019-01-04,9.455,9.505,9.3,9.385,1936246.0
2019-01-07,9.465,9.63,9.43,9.5,1224335.0
2019-01-08,9.455,9.88,9.425,9.825,2390005.0
2019-01-09,9.79,9.955,9.755,9.895,1691172.0
2019-01-10,9.87,9.87,9.625,9.675,1975028.0
2019-01-11,9.65,9.88,9.64,9.775,1009167.0
2019-01-14,9.755,10.08,9.755,9.995,1340540.0
2019-01-15,9.87,9.965,9.53,9.895,2894937.0
2019-01-16,9.8,10.08,9.755,10.015,1809709.0
2019-01-17,10.07,10.07,9.865,9.89,1666744.0
2019-01-18,9.995,10.265,9.915,10.19,1990394.0
2019-01-21,10.36,10.37,10.13,10.165,939032.0
2019-01-22,10.155,10.27,10.005,10.04,1455555.0
2019-01-23,10.065,10.19,9.92,10.02,2102352.0
2019-01-24,10.005,10.03,9.775,9.89,2230599.0
2019-01-25,9.955,10.055,9.93,9.97,1762356.0
2019-01-29,10.055,10.22,9.99,10.065,2449809.0
2019-01-30,10.17,10.28,10.095,10.22,2044209.0
2019-01-31,10.33,10.33,10.015,10.155,2176157.0
2019-02-01,10.215,10.315,9.995,10.08,1349612.0
2019-02-04,10.08,10.19,10.02,10.065,1393029.0
2019-02-05,10.095,10.38,10.07,10.205,2553200.0
2019-02-06,10.22,10.46,10.155,10.42,1634335.0
2019-02-07,10.47,10.705,10.42,10.63,1837823.0
2019-02-08,10.66,10.695,10.405,10.445,1513553.0
2019-02-11,10.535,10.595,10.36,10.455,827322.0
2019-02-12,10.605,10.795,10.585,10.72,1732068.0
2019-02-13,10.885,11.21,10.885,11.12,2649454.0
2019-02-14,11.11,11.195,11.0,11.07,1712946.0
2019-02-15,11.17,11.385,11.145,11.25,2265735.0
2019-02-18,11.415,11.46,11.235,11.35,2030943.0
2019-02-19,11.36,11.535,11.305,11.515,1913839.0
2019-02-20,11.585,11.61,11.385,11.45,2004615.0
2019-02-21,11.44,11.565,11.3,11.535,1808639.0
2019-02-22,11.5,11.805,11.39,11.78,2630941.0
2019-02-25,11.21,11.54,10.795,11.025,4535268.0
2019-02-26,10.835,11.005,10.645,10.67,3301034.0
2019-02-27,10.585,10.62,10.385,10.595,5910064.0
2019-02-28,10.595,10.73,10.57,10.695,3042219.0
2019-03-01,10.88,11.25,10.78,11.195,3450770.0
2019-03-04,11.3,11.39,11.195,11.275,1669863.0
2019-03-05,11.165,11.28,11.07,11.225,1957736.0
2019-03-06,11.3,11.43,11.115,11.145,2336807.0
2019-03-07,11.145,11.165,10.93,10.99,2181424.0
2019-03-08,10.93,10.99,10.78,10.795,1718105.0
2019-03-11,10.695,10.755,10.485,10.535,2625534.0
2019-03-12,10.585,10.635,10.41,10.41,2564098.0
2019-03-13,10.395,10.41,10.26,10.37,2626076.0
2019-03-14,10.375,10.545,10.275,10.52,1070944.0
2019-03-15,10.635,10.67,10.515,10.525,2890123.0
2019-03-18,10.6,10.685,10.445,10.475,980508.0
2019-03-19,10.475,10.525,10.325,10.37,1649397.0
2019-03-20,10.3,10.41,10.285,10.335,2147673.0
2019-03-21,10.235,10.335,10.075,10.125,2786972.0
2019-03-22,10.15,10.275,10.13,10.185,1424534.0
2019-03-25,10.175,10.25,9.915,9.98,1515516.0
2019-03-26,9.915,10.065,9.905,9.965,1510207.0
2019-03-27,9.955,10.11,9.93,10.065,2389073.0
2019-03-28,10.025,10.285,9.98,10.285,2191897.0
2019-03-29,10.31,10.46,10.26,10.375,963201.0
2019-04-01,10.435,10.545,10.25,10.275,1578959.0
2019-04-02,10.385,10.55,10.31,10.34,1816601.0
2019-04-03,10.375,10.385,10.31,10.37,1998045.0
2019-04-04,10.35,10.385,10.275,10.325,1215246.0
2019-04-05,10.225,10.34,10.14,10.29,1248316.0
2019-04-08,10.34,10.345,10.24,10.325,1390263.0
2019-04-09,10.35,10.46,10.265,10.435,1264667.0
2019-04-10,10.35,10.515,10.31,10.495,1790406.0
2019-04-11,10.475,10.485,10.395,10.42,1459677.0
2019-04-12,10.495,10.71,10.46,10.68,1984723.0
2019-04-15,10.72,10.805,10.585,10.795,1992525.0
2019-04-16,10.72,10.76,10.56,10.62,2278982.0
2019-04-17,10.625,10.745,10.6,10.655,1228113.0
2019-04-18,10.73,10.755,10.685,10.73,1551801.0
2019-04-23,10.77,10.83,10.69,10.73,2020428.0
2019-04-24,10.895,10.98,10.72,10.965,2147350.0
2019-04-26,10.895,11.135,10.82,11.095,1883052.0
2019-04-29,11.18,11.19,10.98,11.115,1531871.0
2019-04-30,11.065,11.145,10.955,11.145,2428713.0
2019-05-01,11.195,11.39,11.17,11.305,1947432.0
2019-05-02,11.355,11.355,11.095,11.195,1629657.0
2019-05-03,11.23,11.35,11.155,11.34,1360907.0
2019-05-06,11.265,11.39,11.065,11.08,1416617.0
2019-05-07,11.065,11.115,10.99,10.99,1398681.0
2019-05-08,10.855,10.895,10.76,10.76,1491753.0
2019-05-09,10.73,10.81,10.685,10.71,1692994.0
2019-05-10,10.785,10.86,10.6,10.68,1797167.0
2019-05-13,11.28,11.725,11.24,11.61,7627326.0
2019-05-14,11.45,11.475,11.23,11.455,2329931.0
2019-05-15,11.55,11.775,11.45,11.75,2404924.0
2019-05-16,11.8,11.845,11.6,11.82,1840363.0
2019-05-17,11.975,12.01,11.845,11.9,1640568.0
2019-05-20,12.07,12.155,11.95,12.07,2329171.0
2019-05-21,11.91,12.01,11.82,11.995,1716186.0
2019-05-22,11.975,12.345,11.81,12.295,2493822.0
2019-05-23,12.28,12.285,11.945,12.02,1428265.0
2019-05-24,11.945,12.075,11.845,12.0,1211178.0
2019-05-27,11.985,12.135,11.925,12.105,1148249.0
2019-05-28,12.21,12.285,12.135,12.22,2605408.0
2019-05-29,12.0,12.045,11.845,11.95,1652954.0
2019-05-30,11.885,11.97,11.835,11.95,1715574.0
2019-05-31,11.97,12.035,11.875,11.945,1373347.0
2019-06-03,11.875,11.91,11.5,11.535,1869335.0
2019-06-04,11.48,11.625,11.43,11.505,1720361.0
2019-06-05,11.525,11.585,11.25,11.3,2443973.0
2019-06-06,11.3,11.39,11.145,11.18,2422478.0
2019-06-07,10.92,10.945,10.81,10.92,2858379.0
2019-06-11,10.93,11.105,10.93,11.08,2525704.0
2019-06-12,11.08,11.23,11.065,11.13,1361877.0
2019-06-13,11.105,11.105,10.855,10.885,2138986.0
2019-06-14,10.83,10.94,10.805,10.895,2040114.0
2019-06-17,10.905,11.015,10.76,10.76,1774839.0
2019-06-18,10.735,10.805,10.605,10.68,2142332.0
2019-06-19,10.66,10.935,10.635,10.895,3160204.0
2019-06-20,10.955,11.255,10.91,11.255,3857751.0
2019-06-21,11.275,11.415,11.18,11.265,2613147.0
2019-06-24,11.25,11.45,11.195,11.43,1804218.0
2019-06-25,11.405,11.475,11.275,11.38,2444247.0
2019-06-26,11.35,11.375,11.215,11.23,1603301.0
2019-06-27,11.195,11.25,11.005,11.04,1456229.0
2019-06-28,11.04,11.145,10.87,10.895,2559297.0
2019-07-01,10.99,11.22,10.98,11.145,1834469.0
2019-07-02,11.155,11.35,11.13,11.305,2098783.0
2019-07-03,11.375,11.575,11.355,11.515,1698437.0
2019-07-04,11.6,11.665,11.54,11.585,1757664.0
2019-07-05,11.635,11.845,11.61,11.725,2538781.0
2019-07-08,11.85,11.885,11.75,11.79,1772609.0
2019-07-09,11.74,11.86,11.54,11.61,1588206.0
2019-07-10,11.725,11.86,11.615,11.81,1154632.0
2019-07-11,11.86,12.155,11.825,12.105,1813945.0
2019-07-12,12.12,12.17,11.985,12.06,1513350.0
2019-07-15,12.035,12.13,11.87,11.9,1169567.0
2019-07-16,11.9,11.985,11.785,11.91,1078756.0
2019-07-17,11.835,12.02,11.74,11.82,976556.0
2019-07-18,12.16,12.595,12.13,12.38,3721158.0
2019-07-19,12.665,12.77,12.36,12.54,2772287.0
2019-07-22,12.58,12.655,12.335,12.44,1423161.0
2019-07-23,12.49,12.52,12.335,12.42,1380159.0
2019-07-24,12.53,12.665,12.42,12.62,1497181.0
2019-07-25,12.75,12.805,12.655,12.715,1872101.0
2019-07-26,12.645,12.755,12.49,12.62,1439804.0
2019-07-29,12.615,12.765,12.615,12.74,913363.0
2019-07-30,12.905,12.975,12.68,12.715,1674509.0
2019-07-31,12.655,12.655,12.145,12.195,2565429.0
2019-08-01,12.185,12.38,12.02,12.21,1421826.0
2019-08-02,12.155,12.23,12.035,12.18,1386113.0
2019-08-05,12.12,12.22,11.925,11.96,1331527.0
2019-08-06,11.65,11.68,11.425,11.54,2341379.0
2019-08-07,11.61,11.74,11.44,11.625,1568289.0
2019-08-08,11.565,11.74,11.44,11.71,1702597.0
2019-08-09,11.845,11.97,11.685,11.8,1530916.0
2019-08-12,11.82,11.9,11.675,11.76,620677.0
2019-08-13,11.725,11.81,11.55,11.64,978150.0
2019-08-14,11.65,11.9,11.64,11.845,1060257.0
2019-08-15,11.61,11.65,11.33,11.465,2267367.0
2019-08-16,11.355,11.44,11.3,11.35,1554365.0
2019-08-19,12.245,12.67,11.87,12.58,4901937.0
2019-08-20,12.95,13.26,12.855,13.225,4126886.0
2019-08-21,13.11,13.4,13.06,13.4,2627981.0
2019-08-22,13.57,14.075,13.49,14.04,4296099.0
2019-08-23,14.175,14.33,14.005,14.225,2827509.0
2019-08-26,13.91,14.425,13.875,14.25,2449513.0
2019-08-27,14.14,14.32,14.08,14.165,1954934.0
2019-08-28,14.305,14.455,14.175,14.395,2786696.0
2019-08-29,14.425,14.54,14.2,14.27,1332905.0
2019-08-30,14.305,14.645,14.295,14.56,2589783.0
2019-09-02,14.525,14.585,14.45,14.585,1089966.0
2019-09-03,14.335,14.575,14.27,14.515,1228180.0
2019-09-04,14.225,14.365,14.205,14.295,1347258.0
2019-09-05,14.335,14.675,14.295,14.595,1635017.0
2019-09-06,14.635,14.745,14.38,14.43,1611765.0
2019-09-09,14.455,14.55,14.415,14.48,852057.0
2019-09-10,14.425,14.56,14.39,14.525,773745.0
2019-09-11,14.475,14.57,14.45,14.535,1555155.0
2019-09-12,14.595,14.655,14.25,14.43,990828.0
2019-09-13,14.45,14.74,14.43,14.74,1064793.0
2019-09-16,14.585,14.825,14.515,14.635,1183778.0
2019-09-17,14.595,14.685,14.475,14.55,1454565.0
2019-09-18,14.515,14.575,14.33,14.39,1058474.0
2019-09-19,14.515,14.79,14.455,14.775,1936962.0
2019-09-20,14.84,14.885,14.48,14.48,2806025.0
2019-09-23,14.595,14.625,14.45,14.585,634498.0
2019-09-24,14.55,14.715,14.51,14.66,829301.0
2019-09-25,14.55,14.745,14.49,14.515,1290434.0
2019-09-26,14.56,15.355,14.515,15.13,3142318.0
2019-09-27,15.165,15.285,14.97,15.25,1261909.0
2019-09-30,15.09,15.235,14.975,14.985,995220.0
2019-10-01,14.975,15.095,14.945,14.975,1298386.0
2019-10-02,14.935,15.22,14.91,15.09,1287054.0
2019-10-03,14.765,14.86,14.48,14.575,1746315.0
2019-10-04,14.455,14.51,14.235,14.45,1097703.0
2019-10-07,14.37,14.73,14.355,14.68,505726.0
2019-10-08,14.755,14.84,14.625,14.67,484985.0
2019-10-09,14.45,14.525,14.38,14.425,1210716.0
2019-10-10,14.44,14.535,14.415,14.475,1072279.0
2019-10-11,14.775,14.92,14.54,14.6,922723.0
2019-10-14,14.865,15.105,14.78,15.045,1095476.0
2019-10-15,15.005,15.165,14.8,14.91,1132986.0
2019-10-16,15.08,15.27,15.03,15.19,1200438.0
2019-10-17,15.295,15.345,15.25,15.32,1062867.0
2019-10-18,15.285,15.455,15.24,15.36,1839157.0
2019-10-21,15.25,15.415,15.235,15.405,751187.0
2019-10-22,15.325,15.43,15.215,15.335,1219263.0
2019-10-23,15.32,15.505,15.25,15.48,1096878.0
2019-10-24,15.53,15.72,15.295,15.345,1102902.0
2019-10-25,15.53,15.625,15.355,15.43,1155928.0
2019-10-28,15.575,15.77,15.465,15.695,730912.0
2019-10-29,15.79,16.105,15.705,15.855,1913807.0
2019-10-30,15.83,16.01,15.815,16.01,1246592.0
2019-10-31,15.985,16.06,15.765,15.95,1428365.0
2019-11-01,15.965,16.18,15.875,16.17,790130.0
2019-11-04,16.215,16.385,16.105,16.2,837534.0
2019-11-05,16.385,16.41,16.145,16.215,876783.0
2019-11-06,16.3,16.57,16.17,16.215,1668402.0
2019-11-07,16.155,16.285,15.95,16.2,1145537.0
2019-11-08,16.205,16.445,16.145,16.445,963021.0
2019-11-11,16.47,16.685,16.43,16.605,779728.0
2019-11-12,16.71,16.71,16.47,16.555,1128223.0
2019-11-13,16.59,16.795,16.48,16.555,1021168.0
2019-11-14,16.42,16.64,16.37,16.405,1031880.0
2019-11-15,16.55,16.725,16.385,16.635,1285266.0
2019-11-18,16.6,16.665,16.41,16.625,1134212.0
2019-11-19,16.625,17.025,16.625,16.94,1528931.0
2019-11-20,16.66,16.985,16.515,16.76,1787845.0
2019-11-21,16.555,16.64,16.18,16.25,1855917.0
2019-11-22,16.52,16.76,16.385,16.71,1522059.0
2019-11-25,16.735,16.77,16.395,16.43,1056809.0
2019-11-26,16.555,16.585,16.315,16.335,1676379.0
2019-11-27,16.335,16.625,16.31,16.505,1607044.0
2019-11-28,16.54,16.57,16.46,16.515,1397273.0
2019-11-29,16.64,16.72,16.48,16.48,932875.0
2019-12-02,16.615,16.635,16.435,16.435,957088.0
2019-12-03,16.255,16.3,15.995,16.025,1658564.0
2019-12-04,15.615,16.12,15.615,16.035,1684394.0
2019-12-05,16.205,16.345,16.025,16.145,1090325.0
2019-12-06,16.0,16.325,16.0,16.23,1015854.0
2019-12-09,16.275,16.335,15.915,15.985,1184667.0
2019-12-10,15.795,15.925,15.335,15.6,3310363.0
2019-12-11,15.36,15.655,15.25,15.635,1978175.0
2019-12-12,15.515,15.785,15.5,15.73,1493558.0
2019-12-13,15.84,16.205,15.745,16.165,1717806.0
2019-12-16,16.315,16.72,16.23,16.565,1528315.0
2019-12-17,16.77,16.845,16.675,16.675,1729213.0
2019-12-18,16.555,16.565,15.965,16.08,2294957.0
2019-12-19,16.165,16.19,15.975,16.11,1675895.0
2019-12-20,15.875,15.88,15.065,15.38,3726791.0
2019-12-23,15.19,15.38,15.175,15.36,1427777.0
2019-12-24,15.36,15.61,15.36,15.465,360878.0
2019-12-27,15.405,15.645,15.285,15.6,578358.0
2019-12-30,15.505,15.595,15.2,15.295,1226133.0
2019-12-31,15.26,15.32,15.02,15.02,920220.0
2020-01-02,15.03,15.385,15.03,15.32,1013593.0
2020-01-03,15.515,15.615,15.32,15.345,807298.0
2020-01-06,15.235,15.275,15.03,15.19,928422.0
2020-01-07,15.355,15.54,15.12,15.47,1133883.0
2020-01-08,15.615,15.65,15.115,15.32,1428211.0
2020-01-09,15.445,15.585,15.37,15.515,1211916.0
2020-01-10,15.55,15.685,15.49,15.635,774290.0
2020-01-13,15.635,15.675,15.575,15.675,497035.0
2020-01-14,15.705,15.995,15.49,15.91,1311634.0
2020-01-15,15.795,15.975,15.705,15.935,1137489.0
2020-01-16,15.975,16.17,15.84,16.13,1192677.0
2020-01-17,16.215,16.215,15.965,16.0,1231758.0
2020-01-20,15.96,16.13,15.94,16.01,743410.0
2020-01-21,15.995,15.995,15.38,15.44,2162948.0
2020-01-22,15.505,16.0,15.505,15.88,1982708.0
2020-01-23,15.855,15.855,15.36,15.71,1552870.0
2020-01-24,15.83,16.105,15.83,15.95,1044950.0
2020-01-28,15.625,15.765,15.525,15.695,1154133.0
2020-01-29,15.705,15.865,15.43,15.815,1163923.0
2020-01-30,15.765,15.78,15.25,15.415,2156654.0
2020-01-31,15.49,15.49,15.32,15.465,797165.0
2020-02-03,15.225,15.38,15.115,15.13,1595088.0
2020-02-04,15.065,15.2,14.805,15.095,2325372.0
2020-02-05,15.035,15.165,15.035,15.115,1167203.0
2020-02-06,15.18,15.735,15.18,15.675,1451385.0
2020-02-07,15.67,15.67,15.285,15.405,958158.0
2020-02-10,15.445,15.445,15.065,15.32,736579.0
2020-02-11,15.49,15.625,15.31,15.395,743658.0
2020-02-12,15.275,15.505,15.13,15.2,603018.0
2020-02-13,15.275,15.445,15.215,15.32,724999.0
2020-02-14,15.165,15.355,15.065,15.215,943945.0
2020-02-17,15.19,15.26,15.065,15.18,296799.0
2020-02-18,15.21,15.275,14.91,14.97,900003.0
2020-02-19,14.83,14.965,14.815,14.875,954464.0
2020-02-20,15.07,16.205,15.065,15.875,2580545.0
2020-02-21,15.66,16.6,15.575,16.455,2927194.0
2020-02-24,16.11,16.345,16.085,16.255,1590079.0
2020-02-25,15.875,16.11,15.83,15.94,1244287.0
2020-02-26,15.585,15.645,15.37,15.625,2115702.0
2020-02-27,15.775,15.99,15.61,15.825,2333657.0
2020-02-28,15.565,15.6,15.19,15.295,1747901.0
2020-03-02,15.165,15.365,14.535,15.365,1891841.0
2020-03-03,15.53,15.85,15.3,15.42,1482060.0
2020-03-04,14.975,15.32,14.975,15.095,1133926.0
2020-03-05,15.42,15.695,15.32,15.575,1687764.0
2020-03-06,15.35,15.48,14.96,14.96,1634871.0
2020-03-09,14.29,14.385,13.225,13.225,2878645.0
2020-03-10,12.565,13.71,12.545,13.69,2824514.0
2020-03-11,13.58,13.735,13.325,13.325,2283429.0
2020-03-12,13.025,13.18,12.155,12.505,2841589.0
2020-03-13,11.755,13.57,11.245,13.225,3839004.0
2020-03-16,11.715,12.0,11.03,11.235,2494829.0
2020-03-17,11.0,11.825,10.245,10.835,4604717.0
2020-03-18,10.325,10.97,9.725,9.95,2870686.0
2020-03-19,9.995,9.995,8.105,8.33,3754596.0
2020-03-20,8.805,9.43,8.565,9.415,5064906.0
2020-03-23,8.85,8.885,8.275,8.295,3186686.0
2020-03-24,8.375,8.895,8.31,8.495,3281885.0
2020-03-25,8.85,9.16,8.265,8.605,1834243.0
2020-03-26,8.78,9.595,8.78,9.03,3255039.0
2020-03-27,9.45,9.64,8.27,8.27,3375951.0
2020-03-30,8.24,8.9,8.24,8.9,1438877.0
2020-03-31,8.91,9.355,8.85,8.935,2205104.0
2020-04-01,9.155,9.5,9.05,9.285,1528153.0
2020-04-02,8.965,9.49,8.85,9.36,2064021.0
2020-04-03,9.455,9.75,8.86,8.97,2201040.0
2020-04-06,9.1,9.195,8.825,8.93,2985095.0
2020-04-07,9.19,9.485,8.755,8.895,3363301.0
2020-04-08,8.695,9.57,8.615,9.205,2399900.0
2020-04-09,9.225,10.23,9.085,10.11,2188819.0
2020-04-14,10.065,10.385,9.77,10.17,3197334.0
2020-04-15,10.275,10.47,9.95,10.16,1793774.0
2020-04-16,9.855,10.135,9.545,10.03,2068419.0
2020-04-17,10.28,10.585,10.22,10.37,1970586.0
2020-04-20,10.255,10.375,9.685,9.685,1718939.0
2020-04-21,9.655,9.725,9.345,9.37,1261285.0
2020-04-22,9.23,9.36,8.995,9.195,1722229.0
2020-04-23,9.285,9.335,8.86,8.935,1547173.0
2020-04-24,9.06,9.24,8.85,8.93,1222676.0
2020-04-27,9.065,9.335,8.99,9.265,2088737.0
2020-04-28,9.265,9.265,9.265,9.265,0.0
2020-04-29,8.965,10.08,8.965,10.08,9642879.0
2020-04-30,10.24,10.905,10.24,10.725,6521333.0
2020-05-01,10.49,10.88,10.01,10.01,8981476.0
2020-05-04,9.945,10.41,9.84,10.16,7567448.0
2020-05-05,10.61,10.645,10.145,10.145,7768187.0
2020-05-06,10.15,10.16,9.795,10.135,2247933.0
2020-05-07,10.04,10.065,9.735,9.805,3411548.0
2020-05-08,9.875,10.065,9.615,9.735,3765909.0
2020-05-11,9.82,9.945,9.77,9.815,2380205.0
2020-05-12,9.805,9.95,9.585,9.685,3304191.0
2020-05-13,9.51,9.815,9.405,9.795,3067732.0
2020-05-14,9.675,9.71,9.465,9.56,1802159.0
2020-05-15,9.63,9.71,9.51,9.665,2055653.0
2020-05-18,9.71,9.78,9.585,9.65,1941385.0
2020-05-19,9.935,10.195,9.88,10.125,2544183.0
2020-05-20,9.89,9.95,9.685,9.91,2327131.0
2020-05-21,10.01,10.08,9.84,9.985,1393694.0
2020-05-22,9.945,10.065,9.85,9.9,1240289.0
2020-05-25,10.045,10.47,10.01,10.47,2439892.0
2020-05-26,10.54,10.94,10.505,10.89,3042408.0
2020-05-27,10.89,11.09,10.55,10.665,2780280.0
2020-05-28,10.595,11.315,10.49,11.305,3903493.0
2020-05-29,11.255,11.295,10.89,11.22,2393206.0
2020-06-01,10.95,11.39,10.785,11.39,1995506.0
2020-06-02,11.33,11.42,11.2,11.245,1467566.0
2020-06-03,11.28,11.645,11.28,11.555,2079692.0
2020-06-04,11.65,11.79,11.255,11.33,2667411.0
2020-06-05,11.19,11.325,11.115,11.325,1742866.0
2020-06-09,11.715,11.85,11.41,11.55,2796321.0
2020-06-10,11.365,11.61,11.28,11.425,1838403.0
2020-06-11,11.245,11.365,10.975,11.045,1568383.0
2020-06-12,10.69,10.81,10.36,10.645,2806510.0
2020-06-15,10.62,10.895,10.535,10.535,1707392.0
2020-06-16,10.89,11.425,10.835,11.33,2316107.0
2020-06-17,11.53,11.635,11.295,11.4,1687230.0
2020-06-18,11.225,11.42,11.035,11.27,1724169.0
2020-06-19,11.48,11.78,11.225,11.225,3014744.0
2020-06-22,11.07,11.385,11.03,11.165,1192997.0
2020-06-23,11.27,11.325,10.93,11.15,1660836.0
2020-06-24,11.095,11.325,10.965,11.21,2118515.0
2020-06-25,10.94,11.125,10.54,10.54,2547141.0
2020-06-26,10.63,10.76,10.44,10.56,1824296.0
2020-06-29,10.395,10.535,10.245,10.315,1419941.0
2020-06-30,10.63,10.88,10.63,10.735,2281973.0
2020-07-01,10.03,10.89,9.945,10.595,5067713.0
2020-07-02,10.735,11.405,10.68,11.225,2914954.0
2020-07-03,11.29,11.315,10.905,11.02,1252507.0
2020-07-06,11.055,11.295,10.985,10.985,1093571.0
2020-07-07,10.89,11.035,10.5,10.54,2522405.0
2020-07-08,10.455,10.535,10.15,10.16,1975877.0
2020-07-09,10.325,10.535,10.135,10.135,1524503.0
2020-07-10,10.055,10.16,9.88,9.935,2115535.0
2020-07-13,10.175,10.255,9.725,9.815,2481342.0
2020-07-14,9.76,10.24,9.75,10.02,1637502.0
2020-07-15,10.02,10.11,9.865,9.995,1765706.0
2020-07-16,10.055,10.24,9.945,10.02,1162491.0
2020-07-17,10.065,10.11,9.92,10.01,1500875.0
2020-07-20,10.01,10.1,9.805,9.935,1654883.0
2020-07-21,9.91,10.22,9.91,10.17,1526751.0
2020-07-22,10.065,10.34,10.065,10.265,1705224.0
2020-07-23,10.24,10.57,10.15,10.515,1568277.0
2020-07-24,10.375,10.445,10.255,10.35,828615.0
2020-07-27,10.265,10.29,10.125,10.175,1054142.0
2020-07-28,10.21,10.325,10.04,10.055,937683.0
2020-07-29,9.995,10.04,9.915,9.96,1189275.0
2020-07-30,10.02,10.17,9.89,9.945,1233504.0
2020-07-31,9.95,9.995,9.75,9.85,1521505.0
2020-08-03,9.735,9.815,9.545,9.545,1744796.0
2020-08-04,9.715,9.715,9.56,9.665,1143946.0
2020-08-05,9.595,9.665,9.31,9.43,1670082.0
2020-08-06,9.465,9.69,9.465,9.64,1207153.0
2020-08-07,9.545,9.675,9.52,9.585,1359667.0
2020-08-10,9.65,9.78,9.65,9.7,1048530.0
2020-08-11,9.685,9.925,9.65,9.925,1379734.0
2020-08-12,9.935,10.09,9.71,9.96,148708.0
2020-08-13,9.96,9.995,9.715,9.865,1214173.0
2020-08-14,9.935,9.995,9.85,9.995,1178147.0
2020-08-17,9.715,10.135,9.58,10.135,2843510.0
2020-08-18,10.11,10.24,9.685,10.065,2588963.0
2020-08-19,9.915,9.945,9.78,9.815,1941220.0
2020-08-20,9.75,9.775,9.585,9.71,1565734.0
2020-08-21,9.745,10.095,9.72,10.025,1392819.0
2020-08-24,9.965,10.06,9.815,9.935,1216445.0
2020-08-25,10.035,10.135,9.765,9.84,1524685.0
2020-08-26,9.685,9.765,9.545,9.755,2094002.0
2020-08-27,9.73,9.805,9.605,9.72,1943356.0
2020-08-28,9.615,9.77,9.6,9.735,1441186.0
2020-08-31,9.815,10.205,9.79,10.11,305145.0
2020-09-01,9.955,10.57,9.92,10.34,3524997.0
2020-09-02,10.44,10.605,10.37,10.545,3032344.0
2020-09-03,10.615,10.905,10.44,10.875,3448446.0
2020-09-04,10.57,10.705,10.45,10.625,2174516.0
2020-09-07,10.52,10.825,10.415,10.815,1626862.0
2020-09-08,10.92,11.085,10.825,11.0,1379432.0
2020-09-09,10.805,11.085,10.745,11.07,3095160.0
2020-09-10,11.18,11.24,10.825,10.945,2962937.0
2020-09-11,10.73,10.8,10.475,10.57,2159848.0
2020-09-14,10.64,10.685,10.47,10.545,932449.0
2020-09-15,10.51,10.53,10.32,10.355,1523134.0
2020-09-16,10.435,10.485,10.215,10.285,1694717.0
2020-09-17,10.205,10.31,9.895,10.035,3355420.0
2020-09-18,10.015,10.355,9.99,10.205,2102778.0
2020-09-21,10.295,10.495,10.2,10.4,1420875.0
2020-09-22,10.305,10.42,10.19,10.24,217791.0
2020-09-23,10.355,10.475,10.32,10.44,1457250.0
2020-09-24,10.355,10.44,10.15,10.225,1651941.0
2020-09-25,10.24,10.365,10.0,10.095,2329595.0
2020-09-28,10.145,10.275,10.04,10.04,1753895.0
2020-09-29,10.135,10.2,9.9,9.935,2046869.0
2020-09-30,9.805,9.84,9.58,9.6,2912269.0
2020-10-01,9.605,9.845,9.605,9.695,1595584.0
2020-10-02,9.66,9.8,9.435,9.45,1839202.0
2020-10-05,9.615,9.895,9.615,9.84,1085105.0
2020-10-06,9.93,10.06,9.77,10.0,1324789.0
2020-10-07,10.075,10.34,10.0,10.305,1490858.0
2020-10-08,10.305,10.415,10.185,10.4,1267791.0
2020-10-09,10.39,10.46,10.295,10.425,884530.0
2020-10-12,10.34,10.425,10.19,10.32,1238142.0
2020-10-13,10.4,10.605,10.355,10.57,1855680.0
2020-10-14,10.565,10.79,10.52,10.625,2278895.0
2020-10-15,10.71,10.91,10.565,10.8,2253214.0
2020-10-16,10.775,10.78,10.565,10.78,1734226.0
2020-10-19,10.875,10.93,10.74,10.85,1625219.0
2020-10-20,10.85,11.075,10.765,11.025,2267681.0
2020-10-21,11.025,11.06,10.895,11.035,1291172.0
2020-10-22,10.885,11.025,10.8,10.895,1335191.0
2020-10-23,10.835,11.035,10.8,10.98,747224.0
2020-10-26,10.98,11.215,10.92,11.095,1167872.0
2020-10-27,11.0,11.07,10.85,10.945,1468493.0
2020-10-28,10.765,10.78,10.65,10.675,1486980.0
2020-10-29,10.495,10.565,10.345,10.47,1101261.0
2020-10-30,10.59,10.65,10.405,10.405,1822216.0
2020-11-02,10.495,10.805,10.495,10.745,1581333.0
2020-11-03,10.815,11.17,10.79,11.04,1602516.0
2020-11-04,11.01,11.225,10.94,11.175,1269282.0
2020-11-05,11.2,11.32,11.105,11.165,1136087.0
2020-11-06,11.225,11.345,11.14,11.34,965066.0
2020-11-09,11.4,11.575,11.215,11.31,1811350.0
2020-11-10,11.965,12.305,11.945,12.18,3331381.0
2020-11-11,12.19,12.765,12.19,12.72,2807049.0
2020-11-12,12.75,12.79,12.435,12.53,1860306.0
2020-11-13,12.355,12.575,12.26,12.425,1358400.0
2020-11-16,12.34,12.55,12.305,12.52,79450.0
2020-11-17,12.505,12.815,12.505,12.67,2120558.0
2020-11-18,12.67,12.81,12.55,12.59,2359063.0
2020-11-19,12.375,12.955,12.375,12.955,3212465.0
2020-11-20,12.95,12.95,12.6,12.61,1614441.0
2020-11-23,12.66,12.695,12.4,12.48,1130817.0
2020-11-24,12.46,12.705,12.46,12.61,1320082.0
2020-11-25,12.705,12.95,12.685,12.845,1519799.0
2020-11-26,12.835,12.87,12.45,12.52,1965051.0
2020-11-27,12.355,12.46,12.305,12.355,1215897.0
2020-11-30,12.485,12.54,12.235,12.32,2651930.0
2020-12-01,12.46,12.53,12.27,12.45,1303206.0
2020-12-02,12.615,12.715,12.53,12.59,1413736.0
2020-12-03,12.565,12.585,12.315,12.495,1227707.0
2020-12-04,12.53,12.79,12.495,12.505,1342680.0
2020-12-07,12.565,12.615,12.28,12.445,1095810.0
2020-12-08,12.315,12.495,12.315,12.38,1307318.0
2020-12-09,12.41,12.48,12.34,12.46,930114.0
2020-12-10,12.38,12.445,12.14,12.26,1417490.0
2020-12-11,12.06,12.245,11.87,11.945,1690131.0
2020-12-14,11.88,12.08,11.845,11.845,2260092.0
2020-12-15,11.72,11.765,11.58,11.645,1687144.0
2020-12-16,11.705,11.905,11.45,11.625,1706505.0
2020-12-17,11.575,11.81,11.52,11.78,2182042.0
2020-12-18,11.66,11.705,11.445,11.46,1617786.0
2020-12-21,11.425,11.52,11.32,11.345,1340358.0
2020-12-22,11.4,11.445,11.175,11.225,1299082.0
2020-12-23,11.375,11.485,11.235,11.295,933557.0
2020-12-24,11.6,11.92,11.555,11.555,809360.0
2020-12-29,11.74,11.78,11.58,11.615,635321.0
2020-12-30,11.575,11.61,11.485,11.61,736624.0
2020-12-31,11.53,11.615,11.4,11.4,641603.0
2021-01-04,11.415,11.685,11.415,11.6,682540.0
2021-01-05,11.4,11.555,11.34,11.445,1248262.0
2021-01-06,11.345,11.425,11.235,11.25,1212667.0
2021-01-07,11.41,11.52,11.32,11.345,1151509.0
2021-01-08,11.365,11.415,11.25,11.32,866016.0
2021-01-11,11.31,11.46,11.305,11.39,1013236.0
2021-01-12,11.53,11.73,11.46,11.565,1361518.0
2021-01-13,11.485,11.565,11.145,11.225,2248618.0
2021-01-14,11.155,11.2,11.06,11.07,130239.0
2021-01-15,11.06,11.19,10.975,11.11,1018606.0
2021-01-18,11.07,11.155,10.955,10.98,939828.0
2021-01-19,11.075,11.14,11.025,11.05,958044.0
2021-01-20,10.98,11.075,10.835,10.835,1750130.0
2021-01-21,10.94,11.0,10.87,10.905,1478533.0
2021-01-22,10.965,11.015,10.84,10.875,775783.0
2021-01-25,10.875,10.965,10.85,10.905,932564.0
2021-01-27,10.84,10.885,10.57,10.6,1900491.0
2021-01-28,10.45,10.505,10.285,10.485,1804062.0
2021-01-29,10.555,10.675,10.45,10.45,1148588.0
2021-02-01,10.355,10.73,10.275,10.675,1505744.0
2021-02-02,10.745,10.775,10.485,10.675,848333.0
2021-02-03,10.695,10.875,10.605,10.745,1381905.0
2021-02-04,10.73,10.79,10.65,10.695,1089992.0
2021-02-05,10.875,10.945,10.775,10.835,836587.0
2021-02-08,10.805,10.86,10.59,10.775,1166722.0
2021-02-09,10.705,10.78,10.48,10.53,1478467.0
2021-02-10,10.4,10.605,10.085,10.505,2161085.0
2021-02-11,10.425,10.555,10.33,10.45,1243632.0
2021-02-12,10.6,10.675,10.39,10.39,943672.0
2021-02-15,10.425,10.475,10.31,10.33,825260.0
2021-02-16,10.31,10.355,10.065,10.225,2124541.0
2021-02-17,10.12,10.32,9.965,10.31,2108416.0
2021-02-18,10.32,10.34,10.06,10.24,1850278.0
2021-02-19,10.32,10.52,10.27,10.345,2644483.0
2021-02-22,10.095,10.705,10.05,10.205,2353803.0
2021-02-23,10.52,11.075,10.485,11.06,4604920.0
2021-02-24,11.06,11.31,10.965,11.24,2523282.0
2021-02-25,11.395,11.79,11.35,11.68,3435817.0
2021-02-26,11.415,11.76,11.265,11.725,2614736.0
2021-03-01,11.815,12.015,11.725,11.935,1823700.0
2021-03-02,11.855,12.035,11.84,12.015,1855202.0
2021-03-03,12.035,12.165,12.005,12.105,1607937.0
2021-03-04,11.99,12.155,11.85,11.99,1660265.0
2021-03-05,11.855,12.0,11.76,11.865,1336793.0
2021-03-08,11.855,11.93,11.745,11.83,928778.0
2021-03-09,11.97,12.07,11.855,12.015,1564838.0
2021-03-10,11.955,12.015,11.62,11.725,744576.0
2021-03-11,11.635,11.725,11.295,11.46,1922133.0
2021-03-12,11.48,11.54,11.3,11.37,796362.0
2021-03-15,11.415,11.715,11.38,11.68,1357001.0
2021-03-16,11.855,11.945,11.7,11.82,1098442.0
2021-03-17,11.805,11.945,11.54,11.6,1160538.0
2021-03-18,11.52,11.61,11.32,11.38,1479001.0
2021-03-19,11.295,11.54,11.215,11.47,1226292.0
2021-03-22,11.46,11.595,11.435,11.56,667616.0
2021-03-23,11.56,11.705,11.37,11.485,1197878.0
2021-03-24,11.31,11.56,11.31,11.46,899303.0
2021-03-25,11.48,11.585,11.345,11.435,1094005.0
2021-03-26,11.54,11.56,11.4,11.48,1292954.0
2021-03-29,11.54,11.565,11.335,11.345,780539.0
2021-03-30,11.345,11.485,11.345,11.345,836468.0
2021-03-31,11.45,11.595,11.39,11.39,1377542.0
2021-04-01,11.39,11.45,11.33,11.4,765779.0
2021-04-06,11.505,11.55,11.31,11.48,1388680.0
2021-04-07,11.485,11.855,11.48,11.76,1522414.0
2021-04-08,11.855,11.92,11.655,11.77,1250520.0
2021-04-09,11.815,11.855,11.735,11.795,1304552.0
2021-04-12,11.735,11.78,11.595,11.67,801165.0
2021-04-13,11.705,11.705,11.53,11.61,765438.0
2021-04-14,11.62,11.77,11.53,11.68,835124.0
2021-04-15,11.6,11.795,11.56,11.725,969201.0
2021-04-16,11.725,11.75,11.41,11.645,1206422.0
2021-04-19,11.645,11.705,11.48,11.54,631879.0
2021-04-20,11.47,11.505,11.25,11.32,1350316.0
2021-04-21,11.11,11.185,10.95,11.125,1602163.0
2021-04-22,11.145,11.3,11.055,11.17,1237587.0
2021-04-23,11.15,11.32,10.96,11.045,1256569.0
2021-04-26,11.11,11.145,10.845,10.925,1052355.0
2021-04-27,10.87,11.055,10.71,10.94,1610528.0
2021-04-28,11.02,11.275,10.895,11.18,1691126.0
2021-04-29,11.09,11.295,11.02,11.125,1438823.0
2021-04-30,11.195,11.225,11.0,11.205,1244458.0
2021-05-03,11.185,11.32,11.115,11.16,772660.0
2021-05-04,11.15,11.295,10.925,11.065,1373979.0
2021-05-05,11.035,11.1,10.815,10.88,2545515.0
2021-05-06,10.765,10.81,10.535,10.65,1932303.0
2021-05-07,10.675,10.79,10.555,10.625,1332654.0
2021-05-10,10.63,10.7,10.57,10.7,947007.0
2021-05-11,10.73,10.825,10.535,10.605,1100976.0
2021-05-12,10.44,10.55,10.34,10.475,1329158.0
2021-05-13,10.445,10.58,10.41,10.48,2017666.0
2021-05-14,10.56,10.59,10.405,10.405,1728936.0
2021-05-17,10.405,10.58,10.395,10.535,897597.0
2021-05-18,10.535,10.665,10.535,10.665,995240.0
2021-05-19,10.51,10.66,10.455,10.58,1389271.0
2021-05-20,10.535,10.56,10.38,10.535,2026130.0
2021-05-21,10.57,10.7,10.535,10.595,1711544.0
2021-05-24,10.695,10.695,10.525,10.58,1057162.0
2021-05-25,10.615,10.73,10.58,10.695,1239684.0
2021-05-26,10.7,10.815,10.585,10.73,1620636.0
2021-05-27,10.71,10.895,10.63,10.845,2043134.0
2021-05-28,10.8,10.975,10.755,10.895,1510760.0
2021-05-31,10.95,10.95,10.79,10.835,612780.0
2021-06-01,10.78,10.87,10.695,10.745,1066111.0
2021-06-02,10.755,10.95,10.72,10.94,1400909.0
2021-06-03,11.065,11.15,10.995,11.1,2237456.0
2021-06-04,11.185,11.26,10.975,11.16,2054771.0
2021-06-07,11.15,11.15,11.045,11.08,992456.0
2021-06-08,11.1,11.15,11.035,11.145,1187269.0
2021-06-09,11.08,11.285,11.075,11.125,1450897.0
2021-06-10,11.09,11.25,11.09,11.215,1516830.0
2021-06-11,11.24,11.335,11.16,11.24,1347017.0
2021-06-15,11.3,11.32,11.09,11.09,1126501.0
2021-06-16,11.11,11.15,10.85,10.895,2133549.0
2021-06-17,10.745,10.89,10.71,10.87,2453651.0
2021-06-18,10.915,11.15,10.88,11.065,2691557.0
2021-06-21,10.915,10.93,10.65,10.71,1564377.0
2021-06-22,10.845,11.01,10.845,10.89,1807294.0
2021-06-23,10.88,10.975,10.705,10.745,2720706.0
2021-06-24,10.685,10.705,10.545,10.595,1940716.0
2021-06-25,10.58,10.625,10.465,10.5,1724312.0
2021-06-28,10.465,10.5,10.07,10.27,2866778.0
2021-06-29,10.21,10.235,10.13,10.18,1876126.0
2021-06-30,10.245,10.375,10.105,10.105,1970054.0
2021-07-01,9.29,10.08,9.14,9.82,6504865.0
2021-07-02,9.91,9.96,9.705,9.76,3220053.0
2021-07-05,9.725,9.91,9.715,9.76,1914283.0
2021-07-06,9.785,10.015,9.715,9.865,2458652.0
2021-07-07,9.865,10.015,9.845,9.945,2755748.0
2021-07-08,10.095,10.14,9.855,10.095,2528969.0
2021-07-09,10.04,10.28,9.945,10.28,2904700.0
2021-07-12,10.325,10.545,10.325,10.515,2191659.0
2021-07-13,10.515,10.575,10.35,10.445,2758697.0
2021-07-14,10.385,10.51,10.35,10.445,1839728.0
2021-07-15,10.41,10.5,10.225,10.295,3584244.0
2021-07-16,10.26,10.29,10.18,10.22,858359.0
2021-07-19,10.145,10.205,10.05,10.14,1199268.0
2021-07-20,10.05,10.12,9.885,10.075,2249728.0
2021-07-21,10.2,10.445,10.15,10.29,1747075.0
2021-07-22,10.365,10.455,10.315,10.395,1653878.0
2021-07-23,10.405,10.555,10.325,10.51,1108535.0
2021-07-26,10.57,10.685,10.44,10.605,1392364.0
2021-07-27,10.7,10.72,10.545,10.63,1549673.0
2021-07-28,10.615,10.86,10.595,10.78,2437739.0
2021-07-29,10.835,10.87,10.605,10.755,1871706.0
2021-07-30,10.64,10.825,10.64,10.73,1519049.0
2021-08-02,10.79,10.86,10.695,10.72,1374400.0
2021-08-03,10.675,10.77,10.535,10.58,1944856.0
2021-08-04,10.58,10.665,10.575,10.625,1643197.0
2021-08-05,10.58,10.66,10.495,10.63,1451286.0
2021-08-06,10.72,10.87,10.675,10.87,1247336.0
2021-08-09,10.845,10.86,10.605,10.66,1629500.0
2021-08-10,10.71,10.825,10.63,10.79,1325072.0
2021-08-11,10.79,10.905,10.79,10.85,1064917.0
2021-08-12,10.89,11.125,10.87,11.075,1603385.0
2021-08-13,11.1,11.2,11.065,11.1,1697240.0
2021-08-16,10.58,10.58,10.26,10.26,4915577.0
2021-08-17,10.27,10.27,9.96,10.095,4479869.0
2021-08-18,10.06,10.29,10.06,10.175,2841044.0
2021-08-19,10.1,10.405,10.1,10.36,1616413.0
2021-08-20,10.385,10.58,10.385,10.485,2006662.0
2021-08-23,10.555,10.635,10.375,10.6,1353516.0
2021-08-24,10.645,10.77,10.57,10.66,1626795.0
2021-08-25,10.74,11.025,10.74,10.975,2107229.0
2021-08-26,10.945,10.945,10.67,10.74,1366884.0
2021-08-27,10.725,10.955,10.69,10.84,1411370.0
2021-08-30,10.865,10.955,10.68,10.705,1644955.0
2021-08-31,10.61,10.705,10.545,10.635,2298839.0
2021-09-01,10.645,10.805,10.555,10.775,1662801.0
2021-09-02,10.795,10.83,10.61,10.69,1276243.0
2021-09-03,10.705,10.76,10.57,10.6,2009186.0
2021-09-06,10.315,10.325,10.075,10.145,3686729.0
2021-09-07,10.09,10.145,9.995,10.125,2390295.0
2021-09-08,10.02,10.125,10.0,10.01,1837694.0
2021-09-09,9.995,10.055,9.915,9.95,2051159.0
2021-09-10,10.045,10.1,10.0,10.03,1374039.0
2021-09-13,10.0,10.075,9.965,10.0,1001123.0
2021-09-14,9.95,10.055,9.85,10.02,1668812.0
2021-09-15,9.93,10.02,9.86,9.92,1910852.0
2021-09-16,9.92,10.045,9.895,9.995,2106527.0
2021-09-17,10.01,10.245,9.94,10.225,3832660.0
2021-09-20,10.135,10.135,9.87,9.87,1346555.0
2021-09-21,9.825,9.85,9.745,9.78,1623531.0
2021-09-22,9.715,9.825,9.55,9.69,2225906.0
2021-09-23,9.725,9.895,9.725,9.84,1542580.0
2021-09-24,9.885,9.92,9.69,9.735,1426250.0
2021-09-27,9.77,9.825,9.71,9.735,1193683.0
2021-09-28,9.69,9.755,9.565,9.61,1674262.0
2021-09-29,9.475,9.53,9.245,9.46,2925963.0
2021-09-30,9.495,9.69,9.495,9.665,1654895.0
2021-10-01,9.575,9.645,9.44,9.575,1847956.0
2021-10-04,9.78,9.88,9.745,9.85,1337697.0
2021-10-05,9.69,9.79,9.63,9.79,1125162.0
2021-10-06,9.8,9.84,9.715,9.78,1274286.0
2021-10-07,9.825,9.905,9.715,9.85,1138125.0
2021-10-08,9.885,9.93,9.745,9.895,751514.0
2021-10-11,9.735,9.835,9.725,9.835,1222654.0
2021-10-12,9.755,9.835,9.61,9.665,1776421.0
2021-10-13,9.745,9.76,9.665,9.665,1138655.0
2021-10-14,9.665,9.725,9.585,9.585,1087318.0
2021-10-15,9.635,9.69,9.565,9.585,1086632.0
2021-10-18,9.55,9.645,9.55,9.61,782528.0
2021-10-19,9.53,9.69,9.53,9.61,1150838.0
2021-10-20,9.645,9.78,9.645,9.715,1360799.0
2021-10-21,9.69,9.86,9.645,9.805,1238225.0
2021-10-22,9.745,9.87,9.655,9.655,1374822.0
2021-10-25,9.62,9.63,9.555,9.575,1588810.0
2021-10-26,9.635,9.67,9.53,9.53,880693.0
2021-10-27,9.55,9.69,9.46,9.495,1115095.0
2021-10-28,9.38,9.485,9.35,9.44,1491691.0
2021-10-29,9.47,9.505,9.315,9.315,2125658.0
2021-11-01,9.44,9.46,9.31,9.31,1496284.0
2021-11-02,9.45,9.6,9.425,9.53,1755862.0
2021-11-03,9.61,9.655,9.505,9.53,1085584.0
2021-11-04,9.53,9.76,9.51,9.71,1137634.0
2021-11-05,9.77,9.915,9.755,9.895,1329445.0
2021-11-08,9.96,9.985,9.825,9.885,922270.0
2021-11-09,9.84,9.85,9.69,9.725,1470433.0
2021-11-10,9.725,9.77,9.68,9.715,910166.0
2021-11-11,9.495,9.655,9.475,9.505,1151848.0
2021-11-12,9.44,9.475,9.27,9.27,1638800.0
2021-11-15,9.265,9.345,9.11,9.11,1876154.0
2021-11-16,9.11,9.12,8.995,9.03,1934468.0
2021-11-17,9.03,9.155,8.98,9.105,2370282.0
2021-11-18,9.04,9.245,9.04,9.175,1472784.0
2021-11-19,9.175,9.335,9.14,9.3,1467538.0
2021-11-22,9.3,9.39,9.265,9.335,1128082.0
2021-11-23,9.265,9.39,9.265,9.39,1625524.0
2021-11-24,9.44,9.8,9.43,9.69,2695324.0
2021-11-25,9.69,9.79,9.6,9.71,1440173.0
2021-11-26,9.68,9.68,9.55,9.62,1853804.0
2021-11-29,9.44,9.565,9.36,9.44,2308352.0
2021-11-30,9.47,9.645,9.46,9.51,3467680.0
2021-12-01,9.36,9.475,9.265,9.47,1845728.0
2021-12-02,9.265,9.46,9.245,9.38,1327298.0
2021-12-03,9.37,9.43,9.255,9.27,1292189.0
2021-12-06,9.22,9.335,9.185,9.21,2085504.0
2021-12-07,9.39,9.645,9.31,9.585,2078459.0
2021-12-08,9.71,9.8,9.675,9.745,1539062.0
2021-12-09,9.755,9.8,9.6,9.655,1176308.0
2021-12-10,9.655,9.7,9.35,9.475,1600835.0
2021-12-13,9.505,9.635,9.495,9.54,1541583.0
2021-12-14,9.53,9.62,9.505,9.575,1049189.0
2021-12-15,9.44,9.555,9.315,9.37,1886593.0
2021-12-16,9.335,9.44,9.155,9.2,1891815.0
2021-12-17,9.255,9.48,9.225,9.38,2611823.0
2021-12-20,9.335,9.35,9.155,9.255,1227153.0
2021-12-21,9.265,9.46,9.255,9.425,1054823.0
2021-12-22,9.36,9.405,9.31,9.39,738121.0
2021-12-23,9.38,9.46,9.335,9.395,642087.0
2021-12-24,9.555,9.585,9.395,9.395,359080.0
2021-12-29,9.52,9.565,9.47,9.495,627124.0
2021-12-30,9.55,9.55,9.47,9.52,586485.0
2021-12-31,9.475,9.55,9.43,9.52,1018120.0
2022-01-04,9.565,9.725,9.505,9.69,1065881.0
2022-01-05,9.71,9.715,9.6,9.675,841402.0
2022-01-06,9.44,9.53,9.28,9.37,1431752.0
2022-01-07,9.47,9.52,9.37,9.405,601277.0
2022-01-10,9.37,9.495,9.31,9.47,624820.0
2022-01-11,9.405,9.47,9.35,9.405,1132936.0
2022-01-12,9.405,9.455,9.39,9.405,1177312.0
2022-01-13,9.39,9.43,9.345,9.36,1522403.0
2022-01-14,9.35,9.385,9.27,9.335,1037893.0
2022-01-17,9.395,9.51,9.315,9.45,760253.0
2022-01-18,9.43,9.54,9.395,9.47,1176775.0
2022-01-19,9.35,9.415,9.21,9.36,1644614.0
2022-01-20,9.235,9.325,9.235,9.29,1377300.0
2022-01-21,9.245,9.29,9.04,9.065,1222102.0
2022-01-24,9.05,9.315,9.05,9.235,1565932.0
2022-01-25,9.105,9.155,8.925,9.005,1543212.0
2022-01-27,8.87,9.12,8.655,8.775,2537783.0
2022-01-28,8.845,8.96,8.79,8.845,6652733.0
2022-01-31,8.78,8.98,8.78,8.845,1380398.0
2022-02-01,8.98,8.985,8.695,8.81,1743350.0
2022-02-02,8.86,9.03,8.82,8.995,1383055.0
2022-02-03,8.935,9.015,8.82,8.925,1143362.0
2022-02-04,8.915,9.05,8.9,9.05,978180.0
2022-02-07,9.2,9.245,9.04,9.065,1014916.0
2022-02-08,8.935,9.065,8.905,8.935,1841226.0
2022-02-09,8.915,9.13,8.86,9.12,1405916.0
2022-02-10,9.12,9.225,9.11,9.11,1722133.0
2022-02-11,9.005,9.08,8.925,9.015,1029947.0
2022-02-14,8.94,8.995,8.905,8.94,1734850.0
2022-02-15,8.905,8.925,8.78,8.86,2079249.0
2022-02-16,8.86,9.095,8.835,9.015,183435.0
2022-02-17,9.075,9.38,9.065,9.255,2224115.0
2022-02-18,9.225,9.27,9.14,9.185,940346.0
2022-02-21,8.775,9.21,8.775,9.185,2651407.0
2022-02-22,9.19,9.755,9.19,9.595,3824271.0
2022-02-23,9.7,9.71,9.345,9.555,2813334.0
2022-02-24,9.21,9.52,9.2,9.38,5109688.0
2022-02-25,9.395,9.675,9.265,9.61,3589351.0
2022-02-28,9.435,9.61,9.335,9.45,1991770.0
2022-03-01,9.245,9.44,9.245,9.29,2011972.0
2022-03-02,9.13,9.29,8.96,9.01,2588495.0
2022-03-03,9.065,9.1,8.905,9.075,2469367.0
2022-03-04,9.005,9.235,8.995,9.235,2989348.0
2022-03-07,9.13,9.265,9.1,9.265,2115329.0
2022-03-08,9.405,9.405,9.18,9.245,1923108.0
2022-03-09,9.2,9.475,9.2,9.38,2072542.0
2022-03-10,9.425,9.645,9.405,9.565,1493233.0
2022-03-11,9.38,9.56,9.335,9.52,1678279.0
2022-03-14,9.565,9.64,9.515,9.565,1088145.0
2022-03-15,9.495,9.7,9.495,9.595,1112946.0
2022-03-16,9.63,9.7,9.505,9.565,1606562.0
2022-03-17,9.73,9.73,9.515,9.585,1834716.0
2022-03-18,9.585,9.8,9.56,9.8,2627935.0
2022-03-21,9.815,9.815,9.62,9.63,1457882.0
2022-03-22,9.645,9.745,9.595,9.675,1497507.0
2022-03-23,9.63,9.815,9.63,9.7,1123967.0
2022-03-24,9.665,9.745,9.63,9.7,1425587.0
2022-03-25,9.775,9.79,9.655,9.71,1659557.0
2022-03-28,9.755,9.8,9.64,9.675,1077657.0
2022-03-29,9.8,9.9,9.72,9.81,1760457.0
2022-03-30,9.89,9.945,9.855,9.905,2105550.0
2022-03-31,9.925,10.095,9.83,10.025,2605966.0
2022-04-01,9.945,10.015,9.88,9.88,2333388.0
2022-04-04,10.015,10.015,9.86,9.86,101594.0
2022-04-05,9.88,10.015,9.86,9.935,1254055.0
2022-04-06,9.845,9.995,9.815,9.985,1381117.0
2022-04-07,9.845,9.935,9.845,9.89,1643705.0
2022-04-08,9.995,10.05,9.89,9.96,1112065.0
2022-04-11,9.89,10.015,9.89,9.935,941530.0
2022-04-12,10.015,10.015,9.825,9.89,1055396.0
2022-04-13,9.915,10.005,9.89,9.98,1526050.0
2022-04-14,10.13,10.155,9.995,10.15,1784461.0
2022-04-19,10.095,10.175,10.07,10.155,1449257.0
2022-04-20,10.175,10.275,10.155,10.275,1535985.0
2022-04-21,10.31,10.82,10.265,10.795,3806778.0
2022-04-22,10.755,10.755,10.415,10.525,1974451.0
2022-04-26,10.38,10.605,10.38,10.54,1285751.0
2022-04-27,10.525,10.82,10.47,10.74,2317515.0
2022-04-28,10.785,10.8,10.675,10.75,1666978.0
2022-04-29,10.82,10.965,10.785,10.965,2139740.0
2022-05-02,10.935,11.0,10.67,10.765,2060863.0
2022-05-03,10.605,10.775,10.535,10.64,1572328.0
2022-05-04,10.615,10.64,10.48,10.57,2386324.0
2022-05-05,10.49,10.75,10.4,10.685,2304589.0
2022-05-06,10.595,10.595,10.46,10.55,2053330.0
2022-05-09,10.425,10.48,10.165,10.175,2589895.0
2022-05-10,10.05,10.07,9.9,10.03,3776833.0
2022-05-11,10.025,10.22,9.935,10.2,2405389.0
2022-05-12,10.115,10.145,9.96,10.015,1426361.0
2022-05-13,10.29,10.29,10.075,10.155,1497844.0
2022-05-16,10.15,10.255,10.12,10.23,1101226.0
2022-05-17,10.175,10.285,10.105,10.195,1238348.0
2022-05-18,10.13,10.285,10.025,10.05,1978561.0
2022-05-19,9.855,9.905,9.63,9.905,3216789.0
2022-05-20,9.89,10.04,9.675,9.755,2041111.0
2022-05-23,9.755,9.79,9.675,9.71,1446050.0
2022-05-24,9.685,9.745,9.53,9.565,1734225.0
2022-05-25,9.53,9.7,9.515,9.61,1703880.0
2022-05-26,9.7,9.765,9.59,9.595,1177143.0
2022-05-27,9.775,9.79,9.595,9.645,1500989.0
2022-05-30,9.8,9.835,9.7,9.81,1636069.0
2022-05-31,9.775,9.81,9.575,9.64,3266340.0
2022-06-01,9.675,9.775,9.61,9.685,1762932.0
2022-06-02,9.575,9.61,9.475,9.52,1622952.0
2022-06-03,9.55,9.63,9.47,9.47,1414417.0
2022-06-06,9.44,9.45,9.35,9.405,896307.0
2022-06-07,9.27,9.345,9.055,9.135,2103526.0
2022-06-08,9.18,9.33,9.1,9.21,2388115.0
2022-06-09,9.12,9.185,9.03,9.13,1837887.0
2022-06-10,9.11,9.155,8.895,8.95,1707203.0
2022-06-14,8.53,8.625,8.42,8.625,2798713.0
2022-06-15,8.495,8.635,8.285,8.35,2251869.0
2022-06-16,8.405,8.5,8.03,8.08,3366650.0
2022-06-17,7.875,8.205,7.84,8.16,5217744.0
2022-06-20,8.2,8.325,8.17,8.28,1334495.0
2022-06-21,8.325,8.36,8.09,8.155,1843045.0
2022-06-22,8.18,8.385,8.115,8.16,2450141.0
2022-06-23,8.27,8.395,8.135,8.135,1865974.0
2022-06-24,8.135,8.27,8.135,8.24,1234000.0
2022-06-27,8.395,8.405,8.25,8.325,1244526.0
2022-06-28,8.315,8.34,8.19,8.34,2370817.0
2022-06-29,8.375,8.53,8.285,8.34,1672053.0
2022-06-30,8.36,8.395,8.155,8.155,1750728.0
2022-07-01,8.215,8.285,8.15,8.17,1239949.0
2022-07-04,8.315,8.41,8.26,8.285,1166905.0
2022-07-05,8.395,8.435,8.28,8.375,1111766.0
2022-07-06,8.375,8.58,8.36,8.575,1408627.0
2022-07-07,8.59,8.59,8.44,8.465,1354498.0
2022-07-08,8.51,8.555,8.395,8.5,604099.0
2022-07-11,8.42,8.53,8.385,8.485,630969.0
2022-07-12,8.545,8.6,8.485,8.545,766358.0
2022-07-13,8.61,8.625,8.51,8.575,938908.0
2022-07-14,8.565,8.7,8.51,8.59,1758040.0
2022-07-15,8.51,8.575,8.43,8.51,2274398.0
2022-07-18,8.68,8.68,8.455,8.5,833484.0
2022-07-19,8.375,8.45,8.325,8.325,1513806.0
2022-07-20,8.5,8.58,8.395,8.51,1074493.0
2022-07-21,8.545,8.7,8.54,8.7,2491709.0
2022-07-22,8.655,8.905,8.655,8.835,1649620.0
2022-07-25,8.815,8.825,8.69,8.805,1105190.0
2022-07-26,8.78,8.85,8.735,8.78,818399.0
2022-07-27,8.76,8.835,8.675,8.78,572316.0
2022-07-28,8.905,8.93,8.79,8.895,1041249.0
2022-07-29,8.95,9.245,8.93,9.19,1976163.0
2022-08-01,9.22,9.27,9.085,9.145,997529.0
2022-08-02,9.13,9.175,8.92,8.985,1400773.0
2022-08-03,8.93,8.985,8.85,8.94,1177301.0
2022-08-04,9.11,9.13,9.01,9.05,938919.0
2022-08-05,9.11,9.115,8.95,9.075,1385876.0
2022-08-08,9.05,9.1,9.005,9.05,874000.0
2022-08-09,9.13,9.165,9.085,9.135,756741.0
2022-08-10,9.04,9.205,9.03,9.11,995925.0
2022-08-11,9.22,9.255,9.095,9.225,969935.0
2022-08-12,9.11,9.255,9.095,9.2,889036.0
2022-08-15,9.19,9.325,9.175,9.255,680368.0
2022-08-16,9.265,9.415,9.225,9.29,715102.0
2022-08-17,9.305,9.335,9.27,9.305,977239.0
2022-08-18,9.255,9.335,9.125,9.2,1212636.0
2022-08-19,9.255,9.395,9.165,9.305,1283949.0
2022-08-22,9.075,9.435,9.005,9.315,2583077.0
2022-08-23,9.3,9.345,9.18,9.19,1331365.0
2022-08-24,9.1,9.165,9.085,9.13,1682444.0
2022-08-25,9.155,9.24,9.055,9.165,855985.0
2022-08-26,9.18,9.38,9.165,9.325,1223211.0
2022-08-29,9.245,9.26,9.155,9.215,952686.0
2022-08-30,9.165,9.34,9.165,9.31,1162477.0
2022-08-31,9.165,9.335,9.165,9.31,2008876.0
2022-09-01,9.2,9.255,9.09,9.2,2077272.0
2022-09-02,9.235,9.335,9.17,9.225,1224652.0
2022-09-05,9.145,9.19,9.025,9.07,1117205.0
2022-09-06,9.025,9.145,8.99,9.11,1168316.0
2022-09-07,9.035,9.11,8.97,9.02,1360251.0
2022-09-08,9.18,9.245,9.08,9.245,1100198.0
2022-09-09,9.08,9.3,9.08,9.215,1207701.0
2022-09-12,9.29,9.445,9.26,9.4,1010865.0
2022-09-13,9.4,9.48,9.37,9.415,933847.0
2022-09-14,9.165,9.21,8.955,9.025,1785096.0
2022-09-15,9.01,9.045,8.875,8.945,1621426.0
2022-09-16,8.81,8.825,8.72,8.81,3047732.0
2022-09-19,8.82,8.935,8.78,8.835,848613.0
2022-09-20,8.935,9.0,8.835,8.845,877667.0
2022-09-21,8.745,8.8,8.645,8.755,963409.0
2022-09-23,8.59,8.755,8.4,8.465,1523597.0
2022-09-26,8.3,8.39,8.165,8.165,1577759.0
2022-09-27,8.095,8.155,8.04,8.075,1867806.0
2022-09-28,8.075,8.145,8.05,8.1,1480743.0
2022-09-29,8.345,8.42,8.195,8.275,1315130.0
2022-09-30,8.1,8.195,8.05,8.085,2041496.0
2022-10-03,7.975,8.085,7.905,8.05,780836.0
2022-10-04,8.11,8.3,8.11,8.3,1287137.0
2022-10-05,8.445,8.535,8.4,8.53,1559257.0
2022-10-06,8.365,8.44,8.285,8.385,1062240.0
2022-10-07,8.245,8.3,8.2,8.21,976144.0
2022-10-10,8.11,8.11,7.76,7.805,1908527.0
2022-10-11,7.805,7.86,7.675,7.685,1802839.0
2022-10-12,7.685,7.72,7.295,7.47,4641403.0
2022-10-13,7.37,7.515,7.285,7.315,2677570.0
2022-10-14,7.44,7.515,7.36,7.375,2910983.0
2022-10-17,7.27,7.375,7.085,7.085,2235993.0
2022-10-18,7.305,7.515,7.185,7.505,3407836.0
2022-10-19,7.475,7.585,7.43,7.475,2981756.0
2022-10-20,7.36,7.485,7.275,7.415,2250572.0
2022-10-21,7.385,7.475,7.325,7.37,1367700.0
2022-10-24,7.52,7.54,7.405,7.415,1450648.0
2022-10-25,7.54,7.54,7.42,7.42,909096.0
2022-10-26,7.515,7.65,7.485,7.62,1262648.0
2022-10-27,7.62,7.715,7.615,7.66,1265767.0
2022-10-28,7.615,7.955,7.615,7.955,1495046.0
2022-10-31,8.085,8.085,7.84,7.875,1763282.0
2022-11-01,7.865,7.975,7.72,7.895,1779597.0
2022-11-02,7.86,7.95,7.75,7.785,1527180.0
2022-11-03,7.55,7.595,7.05,7.105,3746937.0
2022-11-04,7.05,7.06,6.835,6.995,4586513.0
2022-11-07,7.015,7.18,7.005,7.115,2842193.0
2022-11-08,7.14,7.295,7.13,7.27,2765668.0
2022-11-09,7.275,7.375,7.185,7.26,1893996.0
2022-11-10,7.18,7.33,7.17,7.215,1154833.0
2022-11-11,7.43,7.46,7.215,7.24,2999286.0
2022-11-14,7.24,7.295,7.13,7.13,1560826.0
2022-11-15,7.105,7.25,7.08,7.225,1803693.0
2022-11-16,7.205,7.24,7.105,7.195,1589824.0
2022-11-17,7.225,7.26,7.125,7.185,1652676.0
2022-11-18,7.14,7.27,7.07,7.07,1476962.0
2022-11-21,7.13,7.25,7.13,7.17,2039145.0
2022-11-22,7.225,7.225,7.08,7.185,1135535.0
2022-11-23,7.25,7.275,7.105,7.13,2260609.0
2022-11-24,7.125,7.16,6.965,6.995,2489513.0
2022-11-25,7.07,7.105,6.98,7.005,2044039.0
2022-11-28,7.04,7.08,6.985,6.995,1779990.0
2022-11-29,7.015,7.04,6.905,6.905,2464832.0
2022-11-30,6.925,7.035,6.825,6.895,5494715.0
2022-12-01,7.005,7.105,6.94,6.98,2738143.0
2022-12-02,6.94,6.985,6.805,6.805,3635783.0
2022-12-05,6.815,6.85,6.67,6.78,2966360.0
2022-12-06,6.75,6.89,6.715,6.78,2848891.0
2022-12-07,6.705,6.76,6.58,6.68,4067075.0
2022-12-08,6.69,6.705,6.545,6.545,3224566.0
2022-12-09,6.56,6.695,6.55,6.645,3519177.0
2022-12-12,6.615,6.735,6.615,6.635,2437762.0
2022-12-13,6.68,6.735,6.635,6.67,2444284.0
2022-12-14,6.77,6.795,6.68,6.795,2801528.0
2022-12-15,6.795,6.835,6.695,6.75,3069606.0
2022-12-16,6.68,6.805,6.625,6.715,9274424.0
2022-12-19,6.68,6.725,6.62,6.635,1765906.0
2022-12-20,6.615,6.65,6.445,6.445,2809211.0
2022-12-21,6.515,6.795,6.49,6.795,4166997.0
2022-12-22,6.84,6.84,6.725,6.825,2472917.0
2022-12-23,6.735,6.835,6.66,6.835,1506297.0
2022-12-28,6.79,6.97,6.76,6.97,2667245.0
2022-12-29,6.935,7.195,6.835,7.195,3267048.0
2022-12-30,7.24,7.24,7.105,7.105,1930548.0
2023-01-03,7.13,7.17,7.015,7.13,1564887.0
2023-01-04,7.23,7.23,7.06,7.095,2049768.0
2023-01-05,7.205,7.23,7.15,7.23,1990010.0
2023-01-06,7.125,7.26,7.07,7.18,2313952.0
2023-01-09,7.26,7.27,7.16,7.18,1273826.0
2023-01-10,7.115,7.275,7.04,7.275,1959711.0
2023-01-11,7.25,7.405,7.185,7.37,2881262.0
2023-01-12,7.43,7.52,7.35,7.52,2059466.0
2023-01-13,7.62,7.62,7.5,7.56,2567801.0
2023-01-16,7.595,7.595,7.44,7.53,1706754.0
2023-01-17,7.53,7.68,7.53,7.66,3494167.0
2023-01-18,7.66,7.66,7.505,7.505,2233821.0
2023-01-19,7.56,7.595,7.48,7.56,1160409.0
2023-01-20,7.575,7.595,7.35,7.46,2316248.0
2023-01-23,7.485,7.515,7.395,7.42,2033267.0
2023-01-24,7.46,7.615,7.445,7.595,1688959.0
2023-01-25,7.62,7.75,7.605,7.63,3122819.0
2023-01-27,7.695,7.76,7.615,7.715,1936598.0
2023-01-30,7.795,7.885,7.72,7.85,1560714.0
2023-01-31,7.84,7.85,7.685,7.785,2753296.0
2023-02-01,7.875,8.095,7.805,7.86,2707779.0
2023-02-02,7.955,8.02,7.875,7.92,3128573.0
2023-02-03,8.11,8.175,7.985,8.13,2757832.0
2023-02-06,8.055,8.065,7.78,7.86,2775380.0
2023-02-07,7.795,7.955,7.775,7.885,2383982.0
2023-02-08,7.885,7.915,7.72,7.765,2302702.0
2023-02-09,7.72,7.75,7.585,7.615,3561012.0
2023-02-10,7.62,7.685,7.46,7.52,3093443.0
2023-02-13,7.295,7.31,6.91,7.06,6178605.0
2023-02-14,7.025,7.13,6.95,7.115,3906756.0
2023-02-15,7.25,7.25,7.035,7.15,2848374.0
2023-02-16,7.225,7.35,7.185,7.285,2162956.0
2023-02-17,7.22,7.23,7.05,7.075,3639999.0
2023-02-20,7.065,7.14,7.04,7.095,1187785.0
2023-02-21,7.06,7.065,6.93,6.95,3419932.0
2023-02-22,6.855,7.05,6.855,7.005,1815650.0
2023-02-23,6.955,7.02,6.855,6.855,2132104.0
2023-02-24,6.84,7.03,6.84,7.03,2730668.0
2023-02-27,6.975,7.065,6.79,6.895,2556137.0
2023-02-28,6.905,6.985,6.84,6.965,4104827.0
2023-03-01,6.92,6.94,6.855,6.895,2074306.0
2023-03-02,6.95,6.965,6.67,6.755,3350842.0
2023-03-03,6.84,6.885,6.71,6.75,2148214.0
2023-03-06,6.795,6.82,6.755,6.795,2429137.0
2023-03-07,6.795,6.855,6.72,6.83,2581932.0
2023-03-08,6.75,6.81,6.73,6.765,2472588.0
2023-03-09,6.83,6.83,6.555,6.61,4103292.0
2023-03-10,6.51,6.54,6.445,6.52,2526817.0
2023-03-13,6.465,6.485,6.39,6.42,3431273.0
2023-03-14,6.365,6.42,6.165,6.375,4250349.0
2023-03-15,6.39,6.455,6.33,6.445,3298996.0
2023-03-16,6.385,6.63,6.365,6.61,4290791.0
2023-03-17,6.63,6.63,6.43,6.51,4162293.0
2023-03-20,6.43,6.5,6.385,6.41,1533488.0
2023-03-21,6.455,6.63,6.375,6.6,3081380.0
2023-03-22,6.61,6.695,6.53,6.685,2436431.0
2023-03-23,6.585,6.615,6.495,6.6,2303947.0
2023-03-24,6.52,6.575,6.455,6.51,2071537.0
2023-03-27,6.54,6.75,6.53,6.7,1791092.0
2023-03-28,6.71,6.765,6.645,6.73,1623852.0
2023-03-29,6.7,6.73,6.64,6.655,1594705.0
2023-03-30,6.695,6.71,6.545,6.575,2253101.0
2023-03-31,6.61,6.675,6.5,6.595,2638066.0
2023-04-03,6.63,6.755,6.6,6.62,2134363.0
2023-04-04,6.655,6.7,6.645,6.695,2463392.0
2023-04-05,6.74,6.765,6.675,6.755,2907237.0
2023-04-06,6.755,6.82,6.73,6.74,2669856.0
2023-04-11,6.84,6.945,6.8,6.875,2501251.0
2023-04-12,6.955,7.22,6.92,7.165,4146205.0
2023-04-13,7.205,7.47,7.165,7.395,4965281.0
2023-04-14,7.385,7.65,7.35,7.47,3394250.0
2023-04-17,7.525,7.57,7.275,7.34,2515400.0
2023-04-18,7.295,7.295,7.085,7.14,3230368.0
2023-04-19,7.065,7.11,6.995,7.02,1882838.0
2023-04-20,7.065,7.13,6.92,6.92,4018007.0
2023-04-21,6.895,7.1,6.895,7.075,3473622.0
2023-04-24,7.01,7.02,6.795,6.865,3617459.0
2023-04-26,6.895,6.895,6.795,6.83,3660639.0
2023-04-27,6.775,6.83,6.71,6.755,1918048.0
2023-04-28,6.83,6.855,6.7,6.795,2090237.0
2023-05-01,6.84,6.93,6.775,6.83,1924951.0
2023-05-02,6.785,6.955,6.775,6.81,1708474.0
2023-05-03,6.75,6.775,6.665,6.75,2140233.0
2023-05-04,6.75,7.05,6.74,6.95,2474868.0
2023-05-05,6.965,7.11,6.93,7.085,1363876.0
2023-05-08,7.12,7.15,7.085,7.105,1497921.0
2023-05-09,7.13,7.245,7.1,7.185,2486640.0
2023-05-10,7.14,7.285,7.085,7.24,1893996.0
2023-05-11,7.25,7.375,7.21,7.215,1751905.0
2023-05-12,7.23,7.44,7.22,7.44,3323995.0
2023-05-15,7.405,7.515,7.36,7.47,2593654.0
2023-05-16,7.46,7.46,7.22,7.285,2823046.0
2023-05-17,7.175,7.265,7.095,7.24,2529460.0
2023-05-18,7.295,7.35,7.205,7.23,2202263.0
2023-05-19,7.215,7.305,7.195,7.23,899750.0
2023-05-22,7.065,7.265,6.975,7.185,2288613.0
2023-05-23,7.16,7.195,7.11,7.13,1254442.0
2023-05-24,7.085,7.205,7.03,7.12,1170814.0
2023-05-25,7.03,7.16,7.03,7.085,1725517.0
2023-05-26,7.085,7.15,7.045,7.06,1317194.0
2023-05-29,7.15,7.195,7.11,7.12,1182953.0
2023-05-30,7.16,7.275,7.15,7.24,1986932.0
2023-05-31,7.195,7.37,7.165,7.205,6312564.0
2023-06-01,7.23,7.23,7.065,7.105,1718327.0
2023-06-02,7.13,7.14,7.06,7.085,1777888.0
2023-06-05,7.185,7.185,7.01,7.04,1669375.0
2023-06-06,6.975,7.02,6.885,6.885,2590259.0
2023-06-07,6.895,6.91,6.695,6.75,3802549.0
2023-06-08,6.75,6.775,6.555,6.585,4324306.0
2023-06-09,6.555,6.58,6.4,6.43,3839749.0
2023-06-13,6.43,6.455,6.285,6.33,4270429.0
2023-06-14,6.445,6.54,6.42,6.445,3625596.0
2023-06-15,6.52,6.55,6.475,6.545,3929277.0
2023-06-16,6.53,6.645,6.51,6.63,3505803.0
2023-06-19,6.675,6.725,6.6,6.64,1963513.0
2023-06-20,6.655,6.795,6.62,6.775,2004724.0
2023-06-21,6.785,6.82,6.71,6.765,2488124.0
2023-06-22,6.74,6.75,6.465,6.51,2848603.0
2023-06-23,6.51,6.555,6.325,6.385,2940978.0
2023-06-26,6.365,6.43,6.335,6.385,2390039.0
2023-06-27,6.445,6.545,6.4,6.5,2305423.0
2023-06-28,6.52,6.75,6.52,6.75,2732862.0
2023-06-29,6.775,6.91,6.755,6.91,2745873.0
2023-06-30,6.895,7.075,6.82,7.065,3488725.0
2023-07-03,7.075,7.25,7.01,7.205,3166155.0
2023-07-04,7.205,7.36,7.14,7.33,2812225.0
2023-07-05,7.33,7.375,7.22,7.265,2497609.0
2023-07-06,7.185,7.265,7.11,7.265,2946413.0
2023-07-07,7.11,7.16,6.955,7.085,2867089.0
2023-07-10,7.095,7.195,7.02,7.065,1655906.0
2023-07-11,7.165,7.24,7.11,7.22,2036792.0
2023-07-12,7.305,7.335,7.16,7.195,2547844.0
2023-07-13,7.285,7.615,7.285,7.54,3363663.0
2023-07-14,7.605,7.94,7.54,7.825,3801686.0
2023-07-17,7.785,7.925,7.66,7.795,3493023.0
2023-07-18,7.805,7.825,7.37,7.415,4799898.0
2023-07-19,7.47,7.475,7.165,7.24,4076027.0
2023-07-20,7.295,7.515,7.26,7.45,2966189.0
2023-07-21,7.43,7.55,7.395,7.485,1286749.0
2023-07-24,7.515,7.65,7.485,7.575,1798006.0
2023-07-25,7.575,7.61,7.515,7.595,1021020.0
2023-07-26,7.55,7.64,7.47,7.605,1319652.0
2023-07-27,7.67,7.86,7.63,7.805,2315275.0
2023-07-28,7.66,7.75,7.575,7.75,1540140.0
2023-07-31,7.73,7.87,7.725,7.87,1642578.0
2023-08-01,7.84,7.905,7.795,7.835,1751625.0
2023-08-02,7.795,7.795,7.65,7.68,1332995.0
2023-08-03,7.66,7.685,7.615,7.66,1056012.0
2023-08-04,7.615,7.715,7.595,7.67,1552061.0
2023-08-07,7.67,7.705,7.625,7.64,1141868.0
2023-08-08,7.66,7.705,7.545,7.57,1779889.0
2023-08-09,7.525,7.605,7.385,7.515,2869328.0
2023-08-10,7.53,7.565,7.46,7.53,1789946.0
2023-08-11,7.485,7.78,7.485,7.73,2835839.0
2023-08-14,7.715,7.935,7.315,7.515,4688038.0
2023-08-15,7.45,7.635,7.405,7.585,2494399.0
2023-08-16,7.43,7.47,7.165,7.305,3677526.0
2023-08-17,7.22,7.49,7.165,7.36,3412526.0
2023-08-18,7.33,7.515,7.315,7.38,1565138.0
2023-08-21,7.35,7.445,7.34,7.34,1281675.0
2023-08-22,7.36,7.36,7.025,7.07,2964005.0
2023-08-23,7.045,7.27,7.045,7.175,245022.0
2023-08-24,7.07,7.24,7.07,7.13,1692339.0
2023-08-25,7.025,7.1,6.99,7.025,1269826.0
2023-08-28,7.08,7.08,6.92,7.015,1357955.0
2023-08-29,7.045,7.1,6.97,7.045,2451889.0
2023-08-30,7.145,7.25,7.12,7.175,2149380.0
2023-08-31,7.24,7.315,7.205,7.24,3602258.0
2023-09-01,7.24,7.24,7.1,7.2,1577414.0
2023-09-04,7.24,7.36,7.175,7.33,1357235.0
2023-09-05,7.285,7.36,7.13,7.34,1899577.0
2023-09-06,7.305,7.37,6.97,7.11,2698636.0
2023-09-07,7.135,7.135,6.97,7.07,1862042.0
2023-09-08,7.08,7.12,7.0,7.065,2307103.0
2023-09-11,7.045,7.1,6.94,7.09,2411804.0
2023-09-12,7.045,7.055,6.88,6.88,2530175.0
2023-09-13,6.86,6.915,6.73,6.785,2459891.0
2023-09-14,6.75,6.81,6.73,6.775,2132399.0
2023-09-15,6.895,7.0,6.88,6.915,3970807.0
2023-09-18,6.925,6.95,6.82,6.84,1155625.0
2023-09-19,6.815,6.83,6.7,6.775,1574177.0
2023-09-20,6.73,6.815,6.73,6.775,1569712.0
2023-09-21,6.795,6.805,6.57,6.635,2143516.0
2023-09-22,6.515,6.61,6.49,6.61,1545735.0
2023-09-25,6.57,6.635,6.515,6.635,1815588.0
2023-09-26,6.58,6.6,6.45,6.505,2580479.0
2023-09-27,6.47,6.655,6.47,6.62,2278748.0
2023-09-28,6.59,6.67,6.56,6.59,2172703.0
2023-09-29,6.6,6.7,6.6,6.655,1963546.0
2023-10-02,6.685,6.695,6.58,6.59,1155138.0
2023-10-03,6.45,6.48,6.325,6.33,2979852.0
2023-10-04,6.285,6.32,6.135,6.21,3620723.0
2023-10-05,6.255,6.36,6.18,6.33,2164734.0
2023-10-06,6.33,6.395,6.275,6.36,1827690.0
2023-10-09,6.35,6.36,6.255,6.35,1597155.0
2023-10-10,6.435,6.58,6.415,6.535,2763872.0
2023-10-11,6.555,6.6,6.375,6.405,2581058.0
2023-10-12,6.45,6.46,6.35,6.385,3370594.0
2023-10-13,6.295,6.34,6.21,6.22,2150613.0
2023-10-16,6.18,6.21,6.1,6.19,2696899.0
2023-10-17,6.275,6.36,6.24,6.265,2143217.0
2023-10-18,6.275,6.305,6.145,6.18,2047014.0
2023-10-19,6.06,6.1,5.995,6.1,2259627.0
2023-10-20,6.025,6.055,5.915,6.015,1916303.0
2023-10-23,5.96,6.01,5.905,6.005,2067341.0
2023-10-24,5.995,6.045,5.905,5.96,1894829.0
2023-10-25,5.93,5.98,5.8,5.85,3372691.0
2023-10-26,5.785,5.865,5.655,5.84,3813943.0
2023-10-27,5.895,5.915,5.8,5.84,1669200.0
2023-10-30,5.745,5.795,5.645,5.675,3387455.0
2023-10-31,5.69,5.755,5.675,5.755,2335711.0
2023-11-01,5.7,5.84,5.68,5.84,2027028.0
2023-11-02,5.895,5.925,5.82,5.85,2768288.0
2023-11-03,5.85,6.045,5.84,5.915,2642568.0
2023-11-06,5.925,6.055,5.895,6.015,2406296.0
2023-11-07,5.96,6.025,5.84,5.895,2034987.0
2023-11-08,5.905,5.975,5.825,5.93,1810269.0
2023-11-09,5.96,5.97,5.85,5.885,2611183.0
2023-11-10,5.8,5.83,5.73,5.83,2408208.0
2023-11-13,5.82,5.865,5.765,5.82,2704518.0
2023-11-14,5.885,6.005,5.885,5.95,1863262.0
2023-11-15,6.09,6.21,5.99,6.035,6616982.0
2023-11-16,6.08,6.265,6.055,6.21,4602591.0
2023-11-17,6.18,6.35,6.125,6.35,4376688.0
2023-11-20,6.285,6.35,6.21,6.255,3252127.0
2023-11-21,6.19,6.265,6.08,6.11,2289868.0
2023-11-22,6.055,6.1,5.885,5.915,3589209.0
2023-11-23,5.895,5.975,5.89,5.96,2272332.0
2023-11-24,5.95,6.015,5.915,5.98,2013729.0
2023-11-27,6.015,6.015,5.84,5.875,4226280.0
2023-11-28,5.925,6.155,5.84,6.08,5011887.0
2023-11-29,6.1,6.36,6.1,6.18,5437479.0
2023-11-30,6.145,6.225,5.99,6.145,53660034.0
2023-12-01,6.025,6.2,6.005,6.125,3115403.0
2023-12-04,6.21,6.35,6.18,6.23,2737075.0
2023-12-05,6.2,6.22,6.08,6.11,2080174.0
2023-12-06,6.115,6.425,6.115,6.36,3637380.0
2023-12-07,6.37,6.37,6.285,6.35,3319295.0
2023-12-08,6.31,6.395,6.265,6.37,2111088.0
2023-12-11,6.395,6.415,6.285,6.33,1560343.0
2023-12-12,6.36,6.435,6.33,6.395,1801347.0
2023-12-13,6.385,6.525,6.365,6.48,2491374.0
2023-12-14,6.655,6.895,6.62,6.82,4887349.0
2023-12-15,6.87,6.96,6.795,6.96,7510753.0
2023-12-18,6.905,7.165,6.88,6.88,4029322.0
2023-12-19,6.815,6.83,6.7,6.765,4171535.0
2023-12-20,6.87,6.895,6.75,6.795,2477744.0
2023-12-21,6.74,6.785,6.69,6.775,2361204.0
2023-12-22,6.765,6.795,6.73,6.765,953391.0
2023-12-27,6.885,6.895,6.815,6.83,1311496.0
2023-12-28,6.915,6.94,6.865,6.935,1355469.0
2023-12-29,6.925,6.98,6.895,6.925,1002525.0
2024-01-02,6.935,7.01,6.915,6.915,819559.0
2024-01-03,6.815,6.87,6.775,6.805,1691446.0
2024-01-04,6.805,6.815,6.685,6.685,1595117.0
2024-01-05,6.685,6.815,6.685,6.74,1311421.0
2024-01-08,6.685,6.805,6.685,6.765,1129985.0
2024-01-09,6.88,6.88,6.805,6.83,1010468.0
2024-01-10,6.75,6.8,6.655,6.75,1720345.0
2024-01-11,6.83,6.905,6.785,6.86,1464740.0
2024-01-12,6.84,6.87,6.805,6.85,969509.0
2024-01-15,6.85,6.895,6.815,6.86,687559.0
2024-01-16,6.83,6.83,6.72,6.755,1033804.0
2024-01-17,6.7,6.73,6.58,6.635,2213784.0
2024-01-18,6.525,6.635,6.49,6.61,2432881.0
2024-01-19,6.69,6.7,6.56,6.61,1268810.0
2024-01-22,6.645,6.69,6.57,6.61,1194740.0
2024-01-23,6.61,6.71,6.58,6.655,877848.0
2024-01-24,6.69,6.705,6.62,6.69,1138616.0
2024-01-25,6.675,6.675,6.53,6.56,1497460.0
2024-01-29,6.535,6.625,6.505,6.59,1663318.0
2024-01-30,6.59,6.72,6.545,6.69,1685736.0
2024-01-31,6.645,6.87,6.6,6.87,1963908.0
2024-02-01,6.785,6.83,6.655,6.71,1768961.0
2024-02-02,6.805,6.84,6.73,6.795,1790034.0
2024-02-05,6.675,6.755,6.585,6.685,1446473.0
2024-02-06,6.645,6.675,6.57,6.625,1621692.0
2024-02-07,6.685,6.855,6.685,6.85,1477365.0
2024-02-08,6.87,6.96,6.84,6.885,1756131.0
2024-02-09,6.795,6.83,6.685,6.775,1704387.0
2024-02-12,6.755,6.805,6.73,6.74,853760.0
2024-02-13,6.75,6.805,6.72,6.74,1136054.0
2024-02-14,6.625,6.675,6.58,6.645,1345929.0
2024-02-15,6.7,6.815,6.685,6.795,1510370.0
2024-02-16,6.905,6.98,6.815,6.96,1476000.0
2024-02-19,6.115,6.21,5.755,5.99,11041491.0
2024-02-20,5.785,5.925,5.745,5.745,5897392.0
2024-02-21,5.735,5.745,5.57,5.58,3351515.0
2024-02-22,5.6,5.715,5.6,5.655,3209346.0
2024-02-23,5.705,5.735,5.65,5.66,3627288.0
2024-02-26,5.705,5.79,5.67,5.745,2777158.0
2024-02-27,5.715,5.77,5.675,5.725,2635448.0
2024-02-28,5.75,5.84,5.715,5.78,4037680.0
2024-02-29,5.81,6.015,5.795,6.015,6868011.0
2024-03-01,6.005,6.015,5.93,5.93,2457398.0
2024-03-04,5.94,5.975,5.835,5.875,2021233.0
2024-03-05,5.825,5.885,5.81,5.845,2068021.0
2024-03-06,5.8,5.845,5.75,5.8,1949846.0
2024-03-07,5.825,5.95,5.81,5.93,2456873.0
2024-03-08,5.96,6.07,5.95,6.05,1835326.0
2024-03-11,6.005,6.09,5.995,6.015,1236070.0
2024-03-12,5.995,6.135,5.975,6.09,1432298.0
2024-03-13,6.08,6.25,6.05,6.22,1972254.0
2024-03-14,6.195,6.23,6.08,6.185,1930400.0
2024-03-15,6.1,6.24,6.09,6.185,3168577.0
2024-03-18,6.11,6.29,6.1,6.25,1307968.0
2024-03-19,6.26,6.295,6.21,6.23,1508962.0
2024-03-20,6.24,6.255,6.08,6.09,1361897.0
2024-03-21,6.12,6.135,5.93,5.975,4345921.0
2024-03-22,6.005,6.1,5.985,6.05,1322183.0
2024-03-25,6.025,6.175,6.02,6.125,1010964.0
2024-03-26,6.07,6.1,5.975,5.975,1057899.0
2024-03-27,5.985,6.015,5.92,5.995,1531121.0
2024-03-28,6.035,6.065,6.005,6.025,2046893.0
2024-04-02,5.95,5.985,5.93,5.96,1334498.0
2024-04-03,5.895,5.91,5.82,5.855,2252856.0
2024-04-04,5.865,5.975,5.855,5.94,1004030.0
2024-04-05,5.875,6.025,5.875,5.985,2921561.0
2024-04-08,5.97,6.105,5.96,6.09,2268954.0
2024-04-09,6.11,6.125,5.995,6.005,2701210.0
2024-04-10,6.025,6.155,5.995,6.145,1359097.0
2024-04-11,5.985,6.08,5.985,6.025,1618756.0
2024-04-12,6.015,6.145,5.98,6.09,1589911.0
2024-04-15,5.995,6.015,5.915,5.995,1570782.0
2024-04-16,5.93,5.96,5.835,5.875,1775485.0
2024-04-17,5.825,5.895,5.79,5.8,2030052.0
2024-04-18,5.81,5.855,5.77,5.79,1776468.0
2024-04-19,5.745,5.76,5.63,5.76,3062659.0
2024-04-22,5.81,5.995,5.81,5.995,2144688.0
2024-04-23,6.045,6.12,6.005,6.1,2375830.0
2024-04-24,6.12,6.125,6.035,6.12,2537867.0
2024-04-26,6.08,6.09,5.995,5.995,1293223.0
2024-04-29,6.09,6.135,6.015,6.135,1627360.0
2024-04-30,6.12,6.125,6.06,6.06,1112793.0
2024-05-01,5.93,5.97,5.885,5.895,1306403.0
2024-05-02,5.91,5.92,5.825,5.845,1755348.0
2024-05-03,5.895,5.97,5.865,5.9,875630.0
2024-05-06,5.94,5.95,5.885,5.94,1083919.0
2024-05-07,5.96,5.96,5.845,5.9,2436632.0
2024-05-08,5.9,5.975,5.9,5.96,1366144.0
2024-05-09,5.95,5.95,5.79,5.835,1653953.0
2024-05-10,5.865,5.9,5.825,5.885,1027908.0
2024-05-13,5.76,5.77,5.64,5.715,2294991.0
2024-05-14,5.685,5.76,5.6,5.735,2215555.0
2024-05-15,5.77,5.79,5.675,5.715,1818160.0
2024-05-16,5.81,5.865,5.76,5.845,2165114.0
2024-05-17,5.78,5.825,5.725,5.725,1554195.0
2024-05-20,5.725,5.75,5.66,5.735,2515934.0
2024-05-21,5.725,5.76,5.695,5.735,1030752.0
2024-05-22,5.735,5.75,5.66,5.66,2292603.0
2024-05-23,5.595,5.6,5.525,5.555,2667623.0
2024-05-24,5.49,5.535,5.37,5.52,3574398.0
2024-05-27,5.885,6.095,5.855,5.96,6562380.0
2024-05-28,5.985,6.05,5.82,5.845,2619720.0
2024-05-29,5.745,5.845,5.695,5.705,3676425.0
2024-05-30,5.64,5.67,5.6,5.61,2711196.0
2024-05-31,5.695,5.79,5.565,5.585,7059307.0
2024-06-03,5.63,5.63,5.52,5.525,580436.0
2024-06-04,5.525,5.555,5.47,5.525,3316134.0
2024-06-05,5.565,5.63,5.52,5.535,2759794.0
2024-06-06,5.585,5.595,5.51,5.51,1825122.0
2024-06-07,5.415,5.48,5.385,5.415,3272628.0
2024-06-11,5.36,5.38,5.18,5.21,2866138.0
2024-06-12,5.19,5.245,5.155,5.21,2891490.0
2024-06-13,5.265,5.265,5.16,5.19,2160022.0
2024-06-14,5.22,5.22,5.16,5.21,1947551.0
2024-06-17,5.18,5.19,5.085,5.135,3111950.0
2024-06-18,5.16,5.17,5.06,5.06,3110901.0
2024-06-19,5.08,5.095,5.02,5.085,2411480.0
2024-06-20,5.03,5.08,5.02,5.03,3047870.0
2024-06-21,5.06,5.08,5.005,5.06,7938278.0
2024-06-24,5.07,5.105,4.985,5.05,1962235.0
2024-06-25,5.095,5.19,5.08,5.18,2724081.0
2024-06-26,5.135,5.155,5.08,5.125,2354622.0
2024-06-27,5.08,5.095,4.985,5.07,2962922.0
2024-06-28,5.105,5.135,5.04,5.07,3522312.0
2024-07-01,5.125,5.295,5.125,5.275,2642830.0
2024-07-02,5.33,5.395,5.205,5.305,2063818.0
2024-07-03,5.295,5.35,5.255,5.33,1418754.0
2024-07-04,5.35,5.37,5.235,5.285,1913603.0
2024-07-05,5.275,5.34,5.245,5.31,1314432.0
2024-07-08,5.34,5.395,5.32,5.36,1178161.0
2024-07-09,5.38,5.465,5.36,5.395,1682969.0
2024-07-10,5.415,5.455,5.38,5.385,1595968.0
2024-07-11,5.48,5.52,5.455,5.48,1690449.0
2024-07-12,5.525,5.65,5.515,5.6,2063880.0
2024-07-15,5.62,5.675,5.585,5.67,2074570.0
2024-07-16,5.685,5.735,5.63,5.735,1385173.0
2024-07-17,5.76,5.79,5.735,5.79,1811188.0
2024-07-18,5.8,5.82,5.745,5.77,1792957.0
2024-07-19,5.675,5.78,5.65,5.745,1845439.0
2024-07-22,5.675,5.79,5.64,5.79,1102557.0
2024-07-23,5.79,5.82,5.76,5.8,1713686.0
2024-07-24,5.78,5.78,5.595,5.62,1730525.0
2024-07-25,5.575,5.575,5.5,5.525,1521119.0
2024-07-26,5.545,5.685,5.535,5.64,964020.0
2024-07-29,5.705,5.81,5.7,5.81,1528987.0
2024-07-30,5.79,5.81,5.77,5.8,876177.0
2024-07-31,5.8,5.9,5.78,5.885,2304080.0
2024-08-01,5.9,5.91,5.79,5.855,1432911.0
2024-08-02,5.79,5.855,5.75,5.855,1753340.0
2024-08-05,5.695,5.735,5.555,5.555,2380961.0
2024-08-06,5.525,5.69,5.5,5.63,2044415.0
2024-08-07,5.535,5.76,5.535,5.675,2664712.0
2024-08-08,5.66,5.66,5.545,5.61,1410871.0
2024-08-09,5.66,5.725,5.64,5.685,987510.0
2024-08-12,5.735,5.76,5.705,5.725,882339.0
2024-08-13,5.76,5.845,5.725,5.81,1693275.0
2024-08-14,5.875,5.9,5.75,5.865,1667335.0
2024-08-15,5.865,5.9,5.825,5.885,1676360.0
2024-08-16,5.95,6.035,5.9,5.95,1552228.0
2024-08-19,5.93,6.015,5.79,5.9,3000748.0
2024-08-20,5.93,5.96,5.695,5.78,3064803.0
2024-08-21,5.715,5.8,5.655,5.78,1826249.0
2024-08-22,5.77,5.875,5.73,5.855,1495153.0
2024-08-23,5.865,6.14,5.795,6.14,3012431.0
2024-08-26,6.18,6.405,6.17,6.405,3394672.0
2024-08-27,6.39,6.455,6.35,6.37,1967867.0
2024-08-28,6.35,6.38,6.275,6.35,1257796.0
2024-08-29,6.31,6.36,6.295,6.33,1191755.0
2024-08-30,6.35,6.455,6.285,6.445,2532823.0
2024-09-02,6.37,6.415,6.31,6.4,1021688.0
2024-09-03,6.37,6.445,6.33,6.4,1116995.0
2024-09-04,6.295,6.445,6.19,6.445,2951400.0
2024-09-05,6.465,6.615,6.435,6.59,1854947.0
2024-09-06,6.54,6.605,6.5,6.59,1773896.0
2024-09-09,6.51,6.645,6.415,6.635,2141419.0
2024-09-10,6.665,6.75,6.625,6.75,2670724.0
2024-09-11,6.815,6.845,6.72,6.73,2447310.0
2024-09-12,6.76,6.78,6.665,6.75,2139730.0
2024-09-13,6.78,6.79,6.635,6.685,1629722.0
2024-09-16,6.73,6.86,6.695,6.825,1724103.0
2024-09-17,6.835,6.865,6.76,6.845,2327626.0
2024-09-18,6.81,6.835,6.73,6.74,1345303.0
2024-09-19,6.77,6.855,6.705,6.835,2108786.0
2024-09-20,6.825,6.99,6.8,6.91,4983261.0
2024-09-23,6.865,6.885,6.655,6.655,1491060.0
2024-09-24,6.58,6.705,6.57,6.685,1473232.0
2024-09-25,6.685,6.77,6.675,6.72,1334059.0
2024-09-26,6.74,6.78,6.655,6.75,1410936.0
2024-09-27,6.685,6.8,6.645,6.77,1321342.0
2024-09-30,6.75,6.8,6.72,6.77,1695008.0
2024-10-01,6.73,6.79,6.72,6.75,1199317.0
2024-10-02,6.72,6.84,6.675,6.815,1564612.0
2024-10-03,6.885,6.93,6.825,6.93,1331262.0
2024-10-04,6.905,6.93,6.78,6.79,1224112.0
2024-10-07,6.77,6.79,6.73,6.79,573172.0
2024-10-08,6.73,6.81,6.665,6.675,947494.0
2024-10-09,6.705,6.73,6.615,6.645,967116.0
2024-10-10,6.695,6.74,6.655,6.665,794738.0
2024-10-11,6.665,6.72,6.615,6.645,779768.0
2024-10-14,6.625,6.665,6.505,6.53,2068685.0
2024-10-15,6.6,6.655,6.56,6.655,1779895.0
2024-10-16,6.615,6.625,6.55,6.56,748449.0
2024-10-17,6.625,6.695,6.58,6.675,1142499.0
2024-10-18,6.685,6.72,6.57,6.6,966714.0
2024-10-21,6.665,6.675,6.55,6.6,1417840.0
2024-10-22,6.55,6.55,6.33,6.425,1627026.0
2024-10-23,6.485,6.54,6.415,6.53,1019334.0
2024-10-24,6.57,6.605,6.495,6.495,823523.0
2024-10-25,6.435,6.5,6.36,6.38,678180.0
2024-10-28,6.39,6.445,6.32,6.445,720074.0
2024-10-29,6.51,6.51,6.405,6.445,1024118.0
2024-10-30,6.425,6.465,6.39,6.455,938629.0
2024-10-31,6.475,6.5,6.42,6.465,1252844.0
2024-11-01,6.415,6.435,6.38,6.405,1415761.0
2024-11-04,6.475,6.5,6.39,6.455,1855651.0
2024-11-05,6.4,6.51,6.38,6.495,984719.0
2024-11-06,6.53,6.57,6.405,6.435,1940699.0
2024-11-07,6.36,6.425,6.295,6.38,1783146.0
2024-11-08,6.51,6.53,6.35,6.495,865639.0
2024-11-11,6.52,6.52,6.39,6.415,640460.0
2024-11-12,6.405,6.475,6.37,6.39,656077.0
2024-11-13,6.3,6.36,6.29,6.33,547010.0
2024-11-14,6.34,6.415,6.295,6.33,1034801.0
2024-11-15,6.415,6.685,6.4,6.5,2036604.0
2024-11-18,6.4,6.605,6.4,6.53,812768.0
2024-11-19,6.52,6.59,6.52,6.54,1165939.0
2024-11-20,6.5,6.53,6.415,6.415,1213802.0
2024-11-21,6.4,6.405,6.275,6.285,1059035.0
2024-11-22,6.34,6.38,6.255,6.34,984885.0
2024-11-25,6.34,6.51,6.34,6.445,1367479.0
2024-11-26,6.52,6.58,6.485,6.52,1150737.0
2024-11-27,6.56,6.78,6.55,6.78,1838546.0
2024-11-28,6.81,6.855,6.72,6.76,756756.0
2024-11-29,6.72,6.825,6.655,6.825,1571052.0
2024-12-02,6.895,6.91,6.815,6.835,901182.0
2024-12-03,6.91,7.055,6.885,7.015,1848436.0
2024-12-04,6.895,6.97,6.835,6.865,1283445.0
2024-12-05,6.825,6.885,6.685,6.71,1176009.0
2024-12-06,6.655,6.77,6.625,6.695,1346771.0
2024-12-09,6.625,6.665,6.51,6.55,1290803.0
2024-12-10,6.54,6.57,6.435,6.5,981129.0
2024-12-11,6.475,6.5,6.415,6.475,781775.0
2024-12-12,6.53,6.55,6.38,6.405,738257.0
2024-12-13,6.38,6.39,6.295,6.32,978007.0
2024-12-16,6.33,6.36,6.11,6.13,2238821.0
2024-12-17,6.09,6.21,6.065,6.18,942381.0
2024-12-18,6.235,6.275,6.19,6.19,1070653.0
2024-12-19,5.96,6.065,5.835,5.89,2959976.0
2024-12-20,5.865,5.93,5.745,5.77,2506354.0
2024-12-23,5.805,5.94,5.805,5.94,749525.0
2024-12-24,5.865,6.025,5.865,6.025,578345.0
2024-12-27,5.99,6.065,5.97,5.995,532280.0
2024-12-30,5.95,6.005,5.905,5.98,541367.0
2024-12-31,5.9,5.995,5.9,5.94,404925.0
2025-01-02,6.055,6.11,5.845,5.95,634353.0
2025-01-03,5.9,6.045,5.9,5.995,709891.0
2025-01-06,6.065,6.15,5.995,5.995,1132552.0
2025-01-07,5.995,6.075,5.98,6.055,676211.0
2025-01-08,6.015,6.025,5.93,5.97,880735.0
2025-01-09,5.96,5.96,5.855,5.9,1041616.0
2025-01-10,5.885,5.92,5.845,5.875,661161.0
2025-01-13,5.78,5.89,5.73,5.865,1433774.0
2025-01-14,5.92,5.995,5.89,5.99,626411.0
2025-01-15,5.91,6.105,5.9,5.995,894614.0
2025-01-16,6.16,6.19,5.95,5.97,1092287.0
2025-01-17,5.96,6.02,5.95,5.99,466265.0
2025-01-20,5.97,6.045,5.95,5.995,557541.0
2025-01-21,6.055,6.215,5.995,6.065,800127.0
2025-01-22,6.065,6.11,5.97,6.005,502982.0
2025-01-23,5.96,6.045,5.94,5.995,653261.0
2025-01-24,5.99,6.085,5.99,6.025,795641.0
2025-01-28,6.11,6.265,6.11,6.15,1750346.0
2025-01-29,6.19,6.255,6.13,6.19,1063250.0
2025-01-30,6.09,6.175,6.065,6.075,1050879.0
2025-01-31,6.19,6.295,6.15,6.195,837761.0
2025-02-03,6.055,6.14,6.035,6.085,1337216.0
2025-02-04,6.19,6.19,6.09,6.1,793453.0
2025-02-05,6.13,6.18,6.09,6.16,797161.0
2025-02-06,6.215,6.285,6.195,6.265,889102.0
2025-02-07,6.245,6.275,6.195,6.225,456101.0
2025-02-10,6.16,6.265,6.16,6.215,477785.0
2025-02-11,6.195,6.285,6.195,6.255,767945.0
2025-02-12,6.275,6.285,6.18,6.225,728546.0
2025-02-13,6.265,6.37,6.18,6.32,1574212.0
2025-02-14,6.4,6.485,6.35,6.425,1420898.0
2025-02-17,6.18,6.5,6.12,6.455,1621519.0
2025-02-18,6.3,6.455,6.295,6.4,1173714.0
2025-02-19,6.425,6.425,6.18,6.18,1653954.0
2025-02-20,6.12,6.255,6.12,6.16,1132749.0
2025-02-21,6.15,6.17,6.025,6.1,1770476.0
2025-02-24,6.075,6.15,6.015,6.045,1185025.0
2025-02-25,6.045,6.045,5.85,5.86,1353780.0
2025-02-26,5.86,5.94,5.795,5.94,1686168.0
2025-02-27,5.975,6.025,5.9,5.93,1105380.0
2025-02-28,5.93,5.94,5.83,5.94,2553424.0
2025-03-03,5.955,5.955,5.825,5.94,1237937.0
2025-03-04,5.92,5.94,5.85,5.86,826822.0
2025-03-05,5.83,5.87,5.735,5.755,1557973.0
2025-03-06,5.735,5.84,5.67,5.83,1853955.0
2025-03-07,5.805,5.815,5.685,5.725,1055342.0
2025-03-10,5.715,5.825,5.715,5.795,718683.0
2025-03-11,5.755,5.805,5.7,5.755,1506094.0
2025-03-12,5.7,5.755,5.68,5.745,1223184.0
2025-03-13,5.775,5.825,5.725,5.725,1084267.0
2025-03-14,5.715,5.815,5.715,5.805,656578.0
2025-03-17,5.815,5.91,5.815,5.91,773533.0
2025-03-18,5.965,6.075,5.91,5.955,1294557.0
2025-03-19,5.86,5.89,5.725,5.86,1416934.0
2025-03-20,5.995,5.995,5.88,5.89,1629440.0
2025-03-21,5.85,6.065,5.83,5.955,2297042.0
2025-03-24,5.94,5.995,5.895,5.95,490806.0
2025-03-25,5.94,5.96,5.87,5.88,1575712.0
2025-03-26,5.9,6.025,5.87,5.92,1095753.0
2025-03-27,5.88,6.045,5.88,6.005,1033635.0
2025-03-28,5.93,5.97,5.87,5.91,793058.0
2025-03-31,5.86,5.86,5.68,5.68,1610517.0
2025-04-01,5.735,5.765,5.62,5.755,1862720.0
2025-04-02,5.775,5.9,5.765,5.9,216784.0
2025-04-03,5.775,5.825,5.64,5.65,1176949.0
2025-04-04,5.59,5.65,5.485,5.545,1201718.0
2025-04-07,5.195,5.29,5.06,5.14,4488445.0
2025-04-08,5.13,5.32,5.12,5.295,2455263.0
2025-04-09,5.035,5.15,4.935,4.955,2253468.0
2025-04-10,5.445,5.495,5.16,5.18,2851572.0
2025-04-11,5.08,5.18,5.08,5.18,1371378.0
2025-04-14,5.205,5.265,5.175,5.245,797803.0
2025-04-15,5.255,5.265,5.11,5.11,1446567.0
2025-04-16,5.12,5.19,4.995,5.025,1357516.0
2025-04-17,5.06,5.14,5.025,5.055,1264850.0
2025-04-22,4.985,5.055,4.965,5.005,1042823.0
2025-04-23,5.11,5.16,5.045,5.055,1781020.0
2025-04-24,5.055,5.07,5.015,5.025,1665136.0
2025-04-28,5.045,5.045,4.87,4.89,2817641.0
2025-04-29,4.955,4.975,4.87,4.89,3068739.0
2025-04-30,4.91,5.08,4.875,5.08,3620659.0
2025-05-01,5.06,5.08,4.985,5.055,1548027.0
2025-05-02,4.995,5.08,4.96,5.025,1714932.0
2025-05-05,5.025,5.055,4.92,4.935,1625259.0
2025-05-06,4.93,4.975,4.87,4.975,1935231.0
2025-05-07,4.955,5.08,4.89,5.07,3202851.0
2025-05-08,5.08,5.18,5.035,5.12,2019471.0
2025-05-09,5.12,5.235,5.07,5.205,1558807.0
2025-05-12,5.255,5.295,5.235,5.265,1585498.0
2025-05-13,5.255,5.38,5.215,5.305,1768069.0
2025-05-14,5.33,5.34,5.235,5.275,1233971.0
2025-05-15,5.38,5.455,5.19,5.19,2233987.0
2025-05-16,5.34,5.37,5.25,5.32,1465201.0
2025-05-19,5.33,5.455,5.295,5.305,2207630.0
2025-05-20,5.38,5.44,5.32,5.44,2628363.0
2025-05-21,5.495,5.575,5.455,5.535,1861285.0
2025-05-22,5.41,5.6,5.37,5.6,1568535.0
2025-05-23,5.58,5.59,5.525,5.545,1336154.0
2025-05-26,5.525,5.57,5.47,5.485,1551147.0
2025-05-27,5.535,5.575,5.485,5.555,1197148.0
2025-05-28,5.575,5.66,5.555,5.565,1194624.0
2025-05-29,5.58,5.63,5.525,5.565,1179818.0
2025-05-30,5.555,5.64,5.545,5.62,3600233.0
2025-06-02,5.58,5.61,5.475,5.515,1619822.0
2025-06-03,5.515,5.545,5.475,5.535,1750147.0
2025-06-04,5.555,5.625,5.54,5.575,2288303.0
2025-06-05,5.58,5.59,5.535,5.565,1245622.0
2025-06-06,5.555,5.575,5.51,5.545,2060889.0
2025-06-10,5.545,5.58,5.475,5.505,2195815.0
2025-06-11,5.515,5.6,5.505,5.565,3180297.0
2025-06-12,5.58,5.63,5.525,5.555,3236332.0
2025-06-13,5.535,5.555,5.36,5.38,3221154.0
2025-06-16,5.35,5.475,5.315,5.44,2353371.0
2025-06-17,5.41,5.43,5.295,5.34,2434641.0
2025-06-18,5.295,5.36,5.28,5.315,2361067.0
2025-06-19,5.39,5.39,5.305,5.33,2820738.0
2025-06-20,5.38,5.4,5.295,5.37,1648836.0
2025-06-23,5.35,5.35,5.205,5.235,2072323.0
2025-06-24,5.245,5.285,5.205,5.265,1481934.0
2025-06-25,5.245,5.305,5.195,5.245,1966142.0
2025-06-26,5.195,5.235,5.15,5.19,2750972.0
2025-06-27,5.15,5.34,5.15,5.215,2299510.0
2025-06-30,5.215,5.235,5.16,5.18,1786622.0
2025-07-01,5.18,5.235,5.13,5.15,1550443.0
2025-07-02,5.17,5.295,5.17,5.225,2219124.0
2025-07-03,5.195,5.295,5.195,5.285,1341490.0
2025-07-04,5.265,5.34,5.225,5.265,969935.0
2025-07-07,5.265,5.295,5.205,5.235,747192.0
2025-07-08,5.225,5.275,5.19,5.215,1559785.0
2025-07-09,5.195,5.245,5.18,5.215,990247.0
2025-07-10,5.195,5.26,5.15,5.17,1177145.0
2025-07-11,5.195,5.225,5.035,5.045,1760183.0
2025-07-14,5.005,5.005,4.92,4.93,2846507.0
2025-07-15,4.955,5.015,4.92,4.985,2098210.0
2025-07-16,5.025,5.055,4.89,4.9,2520572.0
2025-07-17,4.935,5.08,4.91,5.045,2424235.0
2025-07-18,5.08,5.1,5.005,5.06,1450562.0
2025-07-21,5.06,5.08,4.965,4.985,1622391.0
2025-07-22,5.005,5.015,4.935,4.985,2298492.0
2025-07-23,4.995,5.035,4.985,5.035,1903661.0
2025-07-24,5.06,5.08,5.025,5.06,1959451.0
2025-07-25,5.06,5.07,4.975,4.995,1265292.0
2025-07-28,4.995,5.035,4.975,5.005,1344535.0
2025-07-29,5.005,5.035,4.975,5.005,951877.0
2025-07-30,4.995,5.14,4.995,5.14,1731726.0
2025-07-31,5.1,5.13,5.055,5.07,1649737.0
2025-08-01,5.035,5.09,5.005,5.07,1237241.0
2025-08-04,5.09,5.15,5.055,5.15,1348134.0
2025-08-05,5.195,5.27,5.18,5.265,1395580.0
2025-08-06,5.305,5.35,5.285,5.34,1649746.0
2025-08-07,5.37,5.4,5.315,5.37,1130308.0
2025-08-08,5.36,5.41,5.33,5.4,1127144.0
2025-08-11,5.38,5.475,5.37,5.475,844654.0
2025-08-12,5.42,5.465,5.285,5.295,1988893.0
2025-08-13,5.34,5.34,5.19,5.215,1975872.0
2025-08-14,5.245,5.315,5.215,5.225,1708871.0
2025-08-15,5.245,5.38,5.215,5.34,1552535.0
2025-08-18,5.475,5.725,5.305,5.7,3511306.0
2025-08-19,5.65,5.65,5.33,5.37,5048712.0
2025-08-20,5.37,5.465,5.37,5.465,3373802.0
2025-08-21,5.495,5.525,5.465,5.485,2658742.0
2025-08-22,5.6,5.69,5.53,5.54,4358541.0
2025-08-25,5.6,5.61,5.42,5.42,2358286.0
2025-08-26,5.45,5.48,5.29,5.44,3322895.0
2025-08-27,5.48,5.54,5.42,5.52,1746055.0
2025-08-28,5.53,5.545,5.45,5.52,1257673.0
2025-08-29,5.52,5.59,5.5,5.55,2137560.0
2025-09-01,5.55,5.68,5.55,5.66,1347709.0
2025-09-02,5.68,5.745,5.64,5.73,2333036.0
2025-09-03,5.63,5.66,5.4,5.43,3054631.0
2025-09-04,5.46,5.55,5.42,5.53,2043040.0
2025-09-05,5.6,5.605,5.51,5.56,1772324.0
2025-09-08,5.57,5.6,5.47,5.52,1206814.0
2025-09-09,5.53,5.53,5.44,5.49,1014114.0
2025-09-10,5.47,5.485,5.45,5.45,1164635.0
2025-09-11,5.45,5.46,5.44,5.44,1198010.0
2025-09-12,5.46,5.54,5.43,5.45,1872233.0
2025-09-15,5.43,5.49,5.43,5.45,1055225.0
2025-09-16,5.46,5.49,5.41,5.47,1532807.0
2025-09-17,5.45,5.49,5.36,5.38,1345295.0
2025-09-18,5.35,5.41,5.305,5.36,989882.0
2025-09-19,5.35,5.4,5.31,5.32,2973625.0
2025-09-22,5.33,5.42,5.27,5.27,1084267.0
2025-09-23,5.26,5.31,5.2,5.24,1251229.0
2025-09-24,5.2,5.225,5.16,5.22,1846931.0
2025-09-25,5.2,5.35,5.2,5.29,1365274.0
2025-09-26,5.29,5.3,5.23,5.3,1282320.0
2025-09-29,5.31,5.43,5.31,5.41,1420517.0
2025-09-30,5.37,5.52,5.37,5.5,1748143.0
2025-10-01,5.53,5.53,5.405,5.44,1147504.0
2025-10-02,5.46,5.51,5.44,5.45,724157.0
2025-10-03,5.44,5.52,5.4,5.48,1239879.0
2025-10-06,5.52,5.52,5.41,5.41,746717.0
2025-10-07,5.4,5.41,5.3,5.33,1418098.0
2025-10-08,5.34,5.34,5.21,5.26,1962941.0
2025-10-09,5.3,5.34,5.26,5.31,879242.0
2025-10-10,5.29,5.36,5.27,5.32,895989.0
2025-10-13,5.31,5.36,5.24,5.35,1245705.0
2025-10-14,5.3,5.32,5.24,5.27,1508993.0
2025-10-15,5.32,5.35,5.28,5.35,1447878.0
2025-10-16,5.4,5.5,5.29,5.49,1214010.0
2025-10-17,5.38,5.47,5.38,5.45,1104217.0
2025-10-20,5.44,5.51,5.37,5.48,1026133.0
2025-10-21,5.48,5.58,5.475,5.56,1236178.0
2025-10-22,5.54,5.64,5.53,5.62,1334594.0
2025-10-23,5.64,5.7,5.61,5.67,1684719.0
2025-10-24,5.68,5.77,5.68,5.76,1782148.0
2025-10-27,5.78,5.85,5.76,5.76,1407708.0
2025-10-28,5.76,5.81,5.73,5.76,948676.0
2025-10-29,5.73,5.74,5.62,5.62,1698121.0
2025-10-30,5.59,5.63,5.51,5.55,1363874.0
2025-10-31,5.58,5.605,5.55,5.55,1019570.0
2025-11-03,5.5,5.525,5.42,5.48,1594759.0
2025-11-04,5.48,5.55,5.46,5.5,710238.0
2025-11-05,5.49,5.51,5.44,5.49,658271.0
2025-11-06,5.55,5.6,5.49,5.49,902887.0
2025-11-07,5.5,5.52,5.43,5.45,575664.0
2025-11-10,5.54,5.54,5.44,5.46,1119346.0
2025-11-11,5.58,5.58,5.45,5.47,751744.0
2025-11-12,5.51,5.51,5.42,5.45,1114269.0
2025-11-13,5.44,5.5,5.34,5.42,1778958.0
2025-11-14,5.36,5.5,5.31,5.4,1174444.0
2025-11-17,5.43,5.5,5.425,5.49,816969.0
2025-11-18,5.43,5.46,5.185,5.22,3200123.0
2025-11-19,5.21,5.24,5.16,5.16,1762504.0
2025-11-20,5.17,5.28,5.17,5.25,1065417.0
2025-11-21,5.2,5.2,5.12,5.17,1250806.0
2025-11-24,5.21,5.26,5.18,5.22,1200929.0
2025-11-25,5.22,5.26,5.18,5.24,731452.0
2025-11-26,5.27,5.36,5.21,5.21,1345663.0